751 lines
40 KiB
CSV
751 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,212800,4082954100,31300,31300,31300,31300,16119
|
|
20250116,212700,4082954100,31300,31300,31300,31300,0
|
|
20250116,212600,4082954100,31300,31300,31300,31300,0
|
|
20250116,212500,4082954100,31300,31300,31300,31300,0
|
|
20250116,212400,4082954100,31300,31300,31300,31300,0
|
|
20250116,212300,4082954100,31300,31300,31300,31300,0
|
|
20250116,212200,4082954100,31300,31300,31300,31300,0
|
|
20250116,212100,4082954100,31300,31300,31300,31300,0
|
|
20250116,212000,4082954100,31300,31300,31300,31300,0
|
|
20250116,211900,4082954100,31300,31300,31300,31300,0
|
|
20250116,211800,4082954100,31300,31300,31300,31300,0
|
|
20250116,211700,4082954100,31300,31300,31300,31300,0
|
|
20250116,211600,4082954100,31300,31300,31300,31300,0
|
|
20250116,211500,4082954100,31300,31300,31300,31300,0
|
|
20250116,211400,4082954100,31300,31300,31300,31300,0
|
|
20250116,211300,4082954100,31300,31300,31300,31300,0
|
|
20250116,211200,4082954100,31300,31300,31300,31300,0
|
|
20250116,211100,4082954100,31300,31300,31300,31300,0
|
|
20250116,211000,4082954100,31300,31300,31300,31300,0
|
|
20250116,210900,4082954100,31300,31300,31300,31300,0
|
|
20250116,210800,4082954100,31300,31300,31300,31300,0
|
|
20250116,210700,4082954100,31300,31300,31300,31300,0
|
|
20250116,210600,4082954100,31300,31300,31300,31300,0
|
|
20250116,210500,4082954100,31300,31300,31300,31300,0
|
|
20250116,210400,4082954100,31300,31300,31300,31300,0
|
|
20250116,210300,4082954100,31300,31300,31300,31300,0
|
|
20250116,210200,4082954100,31300,31300,31300,31300,0
|
|
20250116,210100,4082954100,31300,31300,31300,31300,0
|
|
20250116,210000,4082954100,31300,31300,31300,31300,0
|
|
20250116,205900,4082954100,31300,31300,31300,31300,0
|
|
20250116,205800,4082954100,31300,31300,31300,31300,16119
|
|
20250116,205700,4082954100,31300,31300,31300,31300,0
|
|
20250116,205600,4082954100,31300,31300,31300,31300,0
|
|
20250116,205500,4082954100,31300,31300,31300,31300,0
|
|
20250116,205400,4082954100,31300,31300,31300,31300,0
|
|
20250116,205300,4082954100,31300,31300,31300,31300,0
|
|
20250116,205200,4082954100,31300,31300,31300,31300,0
|
|
20250116,205100,4082954100,31300,31300,31300,31300,0
|
|
20250116,205000,4082954100,31300,31300,31300,31300,0
|
|
20250116,204900,4082954100,31300,31300,31300,31300,0
|
|
20250116,204800,4082954100,31300,31300,31300,31300,0
|
|
20250116,204700,4082954100,31300,31300,31300,31300,0
|
|
20250116,204600,4082954100,31300,31300,31300,31300,0
|
|
20250116,204500,4082954100,31300,31300,31300,31300,0
|
|
20250116,204400,4082954100,31300,31300,31300,31300,0
|
|
20250116,204300,4082954100,31300,31300,31300,31300,0
|
|
20250116,204200,4082954100,31300,31300,31300,31300,0
|
|
20250116,204100,4082954100,31300,31300,31300,31300,0
|
|
20250116,204000,4082954100,31300,31300,31300,31300,0
|
|
20250116,203900,4082954100,31300,31300,31300,31300,0
|
|
20250116,203800,4082954100,31300,31300,31300,31300,0
|
|
20250116,203700,4082954100,31300,31300,31300,31300,0
|
|
20250116,203600,4082954100,31300,31300,31300,31300,0
|
|
20250116,203500,4082954100,31300,31300,31300,31300,0
|
|
20250116,203400,4082954100,31300,31300,31300,31300,0
|
|
20250116,203300,4082954100,31300,31300,31300,31300,0
|
|
20250116,203200,4082954100,31300,31300,31300,31300,0
|
|
20250116,203100,4082954100,31300,31300,31300,31300,0
|
|
20250116,203000,4082954100,31300,31300,31300,31300,0
|
|
20250116,202900,4082954100,31300,31300,31300,31300,0
|
|
20250116,202800,4082954100,31300,31300,31300,31300,16119
|
|
20250116,202700,4082954100,31300,31300,31300,31300,0
|
|
20250116,202600,4082954100,31300,31300,31300,31300,0
|
|
20250116,202500,4082954100,31300,31300,31300,31300,0
|
|
20250116,202400,4082954100,31300,31300,31300,31300,0
|
|
20250116,202300,4082954100,31300,31300,31300,31300,0
|
|
20250116,202200,4082954100,31300,31300,31300,31300,0
|
|
20250116,202100,4082954100,31300,31300,31300,31300,0
|
|
20250116,202000,4082954100,31300,31300,31300,31300,0
|
|
20250116,201900,4082954100,31300,31300,31300,31300,0
|
|
20250116,201800,4082954100,31300,31300,31300,31300,0
|
|
20250116,201700,4082954100,31300,31300,31300,31300,0
|
|
20250116,201600,4082954100,31300,31300,31300,31300,0
|
|
20250116,201500,4082954100,31300,31300,31300,31300,0
|
|
20250116,201400,4082954100,31300,31300,31300,31300,0
|
|
20250116,201300,4082954100,31300,31300,31300,31300,0
|
|
20250116,201200,4082954100,31300,31300,31300,31300,0
|
|
20250116,201100,4082954100,31300,31300,31300,31300,0
|
|
20250116,201000,4082954100,31300,31300,31300,31300,0
|
|
20250116,200900,4082954100,31300,31300,31300,31300,0
|
|
20250116,200800,4082954100,31300,31300,31300,31300,0
|
|
20250116,200700,4082954100,31300,31300,31300,31300,0
|
|
20250116,200600,4082954100,31300,31300,31300,31300,0
|
|
20250116,200500,4082954100,31300,31300,31300,31300,0
|
|
20250116,200400,4082954100,31300,31300,31300,31300,0
|
|
20250116,200300,4082954100,31300,31300,31300,31300,0
|
|
20250116,200200,4082954100,31300,31300,31300,31300,0
|
|
20250116,200100,4082954100,31300,31300,31300,31300,0
|
|
20250116,200000,4082954100,31300,31300,31300,31300,0
|
|
20250116,195900,4082954100,31300,31300,31300,31300,0
|
|
20250116,195800,4082954100,31300,31300,31300,31300,16119
|
|
20250116,195700,4082954100,31300,31300,31300,31300,0
|
|
20250116,195600,4082954100,31300,31300,31300,31300,0
|
|
20250116,195500,4082954100,31300,31300,31300,31300,0
|
|
20250116,195400,4082954100,31300,31300,31300,31300,0
|
|
20250116,195300,4082954100,31300,31300,31300,31300,0
|
|
20250116,195200,4082954100,31300,31300,31300,31300,0
|
|
20250116,195100,4082954100,31300,31300,31300,31300,0
|
|
20250116,195000,4082954100,31300,31300,31300,31300,0
|
|
20250116,194900,4082954100,31300,31300,31300,31300,0
|
|
20250116,194800,4082954100,31300,31300,31300,31300,0
|
|
20250116,194700,4082954100,31300,31300,31300,31300,0
|
|
20250116,194600,4082954100,31300,31300,31300,31300,0
|
|
20250116,194500,4082954100,31300,31300,31300,31300,0
|
|
20250116,194400,4082954100,31300,31300,31300,31300,0
|
|
20250116,194300,4082954100,31300,31300,31300,31300,0
|
|
20250116,194200,4082954100,31300,31300,31300,31300,0
|
|
20250116,194100,4082954100,31300,31300,31300,31300,0
|
|
20250116,194000,4082954100,31300,31300,31300,31300,0
|
|
20250116,193900,4082954100,31300,31300,31300,31300,0
|
|
20250116,193800,4082954100,31300,31300,31300,31300,0
|
|
20250116,193700,4082954100,31300,31300,31300,31300,0
|
|
20250116,193600,4082954100,31300,31300,31300,31300,0
|
|
20250116,193500,4082954100,31300,31300,31300,31300,0
|
|
20250116,193400,4082954100,31300,31300,31300,31300,0
|
|
20250116,193300,4082954100,31300,31300,31300,31300,0
|
|
20250116,193200,4082954100,31300,31300,31300,31300,0
|
|
20250116,193100,4082954100,31300,31300,31300,31300,0
|
|
20250116,193000,4082954100,31300,31300,31300,31300,0
|
|
20250116,192900,4082954100,31300,31300,31300,31300,0
|
|
20250116,192800,4082954100,31300,31300,31300,31300,16119
|
|
20250116,192700,4082954100,31300,31300,31300,31300,0
|
|
20250116,192600,4082954100,31300,31300,31300,31300,0
|
|
20250116,192500,4082954100,31300,31300,31300,31300,0
|
|
20250116,192400,4082954100,31300,31300,31300,31300,0
|
|
20250116,192300,4082954100,31300,31300,31300,31300,0
|
|
20250116,192200,4082954100,31300,31300,31300,31300,0
|
|
20250116,192100,4082954100,31300,31300,31300,31300,0
|
|
20250116,192000,4082954100,31300,31300,31300,31300,0
|
|
20250116,191900,4082954100,31300,31300,31300,31300,0
|
|
20250116,191800,4082954100,31300,31300,31300,31300,0
|
|
20250116,191700,4082954100,31300,31300,31300,31300,0
|
|
20250116,191600,4082954100,31300,31300,31300,31300,0
|
|
20250116,191500,4082954100,31300,31300,31300,31300,0
|
|
20250116,191400,4082954100,31300,31300,31300,31300,0
|
|
20250116,191300,4082954100,31300,31300,31300,31300,0
|
|
20250116,191200,4082954100,31300,31300,31300,31300,0
|
|
20250116,191100,4082954100,31300,31300,31300,31300,0
|
|
20250116,191000,4082954100,31300,31300,31300,31300,0
|
|
20250116,190900,4082954100,31300,31300,31300,31300,0
|
|
20250116,190800,4082954100,31300,31300,31300,31300,0
|
|
20250116,190700,4082954100,31300,31300,31300,31300,0
|
|
20250116,190600,4082954100,31300,31300,31300,31300,0
|
|
20250116,190500,4082954100,31300,31300,31300,31300,0
|
|
20250116,190400,4082954100,31300,31300,31300,31300,0
|
|
20250116,190300,4082954100,31300,31300,31300,31300,0
|
|
20250116,190200,4082954100,31300,31300,31300,31300,0
|
|
20250116,190100,4082954100,31300,31300,31300,31300,0
|
|
20250116,190000,4082954100,31300,31300,31300,31300,0
|
|
20250116,185900,4082954100,31300,31300,31300,31300,0
|
|
20250116,185800,4082954100,31300,31300,31300,31300,16119
|
|
20250116,185700,4082954100,31300,31300,31300,31300,0
|
|
20250116,185600,4082954100,31300,31300,31300,31300,0
|
|
20250116,185500,4082954100,31300,31300,31300,31300,0
|
|
20250116,185400,4082954100,31300,31300,31300,31300,0
|
|
20250116,185300,4082954100,31300,31300,31300,31300,0
|
|
20250116,185200,4082954100,31300,31300,31300,31300,0
|
|
20250116,185100,4082954100,31300,31300,31300,31300,0
|
|
20250116,185000,4082954100,31300,31300,31300,31300,0
|
|
20250116,184900,4082954100,31300,31300,31300,31300,0
|
|
20250116,184800,4082954100,31300,31300,31300,31300,0
|
|
20250116,184700,4082954100,31300,31300,31300,31300,0
|
|
20250116,184600,4082954100,31300,31300,31300,31300,0
|
|
20250116,184500,4082954100,31300,31300,31300,31300,0
|
|
20250116,184400,4082954100,31300,31300,31300,31300,0
|
|
20250116,184300,4082954100,31300,31300,31300,31300,0
|
|
20250116,184200,4082954100,31300,31300,31300,31300,0
|
|
20250116,184100,4082954100,31300,31300,31300,31300,0
|
|
20250116,184000,4082954100,31300,31300,31300,31300,0
|
|
20250116,183900,4082954100,31300,31300,31300,31300,0
|
|
20250116,183800,4082954100,31300,31300,31300,31300,0
|
|
20250116,183700,4082954100,31300,31300,31300,31300,0
|
|
20250116,183600,4082954100,31300,31300,31300,31300,0
|
|
20250116,183500,4082954100,31300,31300,31300,31300,0
|
|
20250116,183400,4082954100,31300,31300,31300,31300,0
|
|
20250116,183300,4082954100,31300,31300,31300,31300,0
|
|
20250116,183200,4082954100,31300,31300,31300,31300,0
|
|
20250116,183100,4082954100,31300,31300,31300,31300,0
|
|
20250116,183000,4082954100,31300,31300,31300,31300,0
|
|
20250116,182900,4082954100,31300,31300,31300,31300,0
|
|
20250116,182800,4082954100,31300,31300,31300,31300,16119
|
|
20250116,182700,4082954100,31300,31300,31300,31300,0
|
|
20250116,182600,4082954100,31300,31300,31300,31300,0
|
|
20250116,182500,4082954100,31300,31300,31300,31300,0
|
|
20250116,182400,4082954100,31300,31300,31300,31300,0
|
|
20250116,182300,4082954100,31300,31300,31300,31300,0
|
|
20250116,182200,4082954100,31300,31300,31300,31300,0
|
|
20250116,182100,4082954100,31300,31300,31300,31300,0
|
|
20250116,182000,4082954100,31300,31300,31300,31300,0
|
|
20250116,181900,4082954100,31300,31300,31300,31300,0
|
|
20250116,181800,4082954100,31300,31300,31300,31300,0
|
|
20250116,181700,4082954100,31300,31300,31300,31300,0
|
|
20250116,181600,4082954100,31300,31300,31300,31300,0
|
|
20250116,181500,4082954100,31300,31300,31300,31300,0
|
|
20250116,181400,4082954100,31300,31300,31300,31300,0
|
|
20250116,181300,4082954100,31300,31300,31300,31300,0
|
|
20250116,181200,4082954100,31300,31300,31300,31300,0
|
|
20250116,181100,4082954100,31300,31300,31300,31300,0
|
|
20250116,181000,4082954100,31300,31300,31300,31300,0
|
|
20250116,180900,4082954100,31300,31300,31300,31300,0
|
|
20250116,180800,4082954100,31300,31300,31300,31300,0
|
|
20250116,180700,4082954100,31300,31300,31300,31300,0
|
|
20250116,180600,4082954100,31300,31300,31300,31300,0
|
|
20250116,180500,4082954100,31300,31300,31300,31300,0
|
|
20250116,180400,4082954100,31300,31300,31300,31300,0
|
|
20250116,180300,4082954100,31300,31300,31300,31300,0
|
|
20250116,180200,4082954100,31300,31300,31300,31300,0
|
|
20250116,180100,4082954100,31300,31300,31300,31300,0
|
|
20250116,180000,4082954100,31300,31300,31300,31300,0
|
|
20250116,175900,4082954100,31300,31300,31300,31300,0
|
|
20250116,175800,4082954100,31300,31300,31300,31300,16119
|
|
20250116,175700,4082954100,31300,31300,31300,31300,0
|
|
20250116,175600,4082954100,31300,31300,31300,31300,0
|
|
20250116,175500,4082954100,31300,31300,31300,31300,0
|
|
20250116,175400,4082954100,31300,31300,31300,31300,0
|
|
20250116,175300,4082954100,31300,31300,31300,31300,0
|
|
20250116,175200,4082954100,31300,31300,31300,31300,0
|
|
20250116,175100,4082954100,31300,31300,31300,31300,0
|
|
20250116,175000,4082954100,31300,31300,31300,31300,0
|
|
20250116,174900,4082954100,31300,31300,31300,31300,0
|
|
20250116,174800,4082954100,31300,31300,31300,31300,0
|
|
20250116,174700,4082954100,31300,31300,31300,31300,0
|
|
20250116,174600,4082954100,31300,31300,31300,31300,0
|
|
20250116,174500,4082954100,31300,31300,31300,31300,0
|
|
20250116,174400,4082954100,31300,31300,31300,31300,0
|
|
20250116,174300,4082954100,31300,31300,31300,31300,0
|
|
20250116,174200,4082954100,31300,31300,31300,31300,0
|
|
20250116,174100,4082954100,31300,31300,31300,31300,0
|
|
20250116,174000,4082954100,31300,31300,31300,31300,0
|
|
20250116,173900,4082954100,31300,31300,31300,31300,0
|
|
20250116,173800,4082954100,31300,31300,31300,31300,0
|
|
20250116,173700,4082954100,31300,31300,31300,31300,0
|
|
20250116,173600,4082954100,31300,31300,31300,31300,0
|
|
20250116,173500,4082954100,31300,31300,31300,31300,0
|
|
20250116,173400,4082954100,31300,31300,31300,31300,0
|
|
20250116,173300,4082954100,31300,31300,31300,31300,0
|
|
20250116,173200,4082954100,31300,31300,31300,31300,0
|
|
20250116,173100,4082954100,31300,31300,31300,31300,0
|
|
20250116,173000,4082954100,31300,31300,31300,31300,0
|
|
20250116,172900,4082954100,31300,31300,31300,31300,0
|
|
20250116,172800,4082954100,31300,31300,31300,31300,16119
|
|
20250116,172700,4082954100,31300,31300,31300,31300,0
|
|
20250116,172600,4082954100,31300,31300,31300,31300,0
|
|
20250116,172500,4082954100,31300,31300,31300,31300,0
|
|
20250116,172400,4082954100,31300,31300,31300,31300,0
|
|
20250116,172300,4082954100,31300,31300,31300,31300,0
|
|
20250116,172200,4082954100,31300,31300,31300,31300,0
|
|
20250116,172100,4082954100,31300,31300,31300,31300,0
|
|
20250116,172000,4082954100,31300,31300,31300,31300,0
|
|
20250116,171900,4082954100,31300,31300,31300,31300,0
|
|
20250116,171800,4082954100,31300,31300,31300,31300,0
|
|
20250116,171700,4082954100,31300,31300,31300,31300,0
|
|
20250116,171600,4082954100,31300,31300,31300,31300,0
|
|
20250116,171500,4082954100,31300,31300,31300,31300,0
|
|
20250116,171400,4082954100,31300,31300,31300,31300,0
|
|
20250116,171300,4082954100,31300,31300,31300,31300,0
|
|
20250116,171200,4082954100,31300,31300,31300,31300,0
|
|
20250116,171100,4082954100,31300,31300,31300,31300,0
|
|
20250116,171000,4082954100,31300,31300,31300,31300,0
|
|
20250116,170900,4082954100,31300,31300,31300,31300,0
|
|
20250116,170800,4082954100,31300,31300,31300,31300,0
|
|
20250116,170700,4082954100,31300,31300,31300,31300,0
|
|
20250116,170600,4082954100,31300,31300,31300,31300,0
|
|
20250116,170500,4082954100,31300,31300,31300,31300,0
|
|
20250116,170400,4082954100,31300,31300,31300,31300,0
|
|
20250116,170300,4082954100,31300,31300,31300,31300,0
|
|
20250116,170200,4082954100,31300,31300,31300,31300,0
|
|
20250116,170100,4082954100,31300,31300,31300,31300,0
|
|
20250116,170000,4082954100,31300,31300,31300,31300,0
|
|
20250116,165900,4082954100,31300,31300,31300,31300,0
|
|
20250116,165800,4082954100,31300,31300,31300,31300,16119
|
|
20250116,165700,4082954100,31300,31300,31300,31300,0
|
|
20250116,165600,4082954100,31300,31300,31300,31300,0
|
|
20250116,165500,4082954100,31300,31300,31300,31300,0
|
|
20250116,165400,4082954100,31300,31300,31300,31300,0
|
|
20250116,165300,4082954100,31300,31300,31300,31300,0
|
|
20250116,165200,4082954100,31300,31300,31300,31300,0
|
|
20250116,165100,4082954100,31300,31300,31300,31300,0
|
|
20250116,165000,4082954100,31300,31300,31300,31300,0
|
|
20250116,164900,4082954100,31300,31300,31300,31300,0
|
|
20250116,164800,4082954100,31300,31300,31300,31300,0
|
|
20250116,164700,4082954100,31300,31300,31300,31300,0
|
|
20250116,164600,4082954100,31300,31300,31300,31300,0
|
|
20250116,164500,4082954100,31300,31300,31300,31300,0
|
|
20250116,164400,4082954100,31300,31300,31300,31300,0
|
|
20250116,164300,4082954100,31300,31300,31300,31300,0
|
|
20250116,164200,4082954100,31300,31300,31300,31300,0
|
|
20250116,164100,4082954100,31300,31300,31300,31300,0
|
|
20250116,164000,4082954100,31300,31300,31300,31300,0
|
|
20250116,163900,4082954100,31300,31300,31300,31300,0
|
|
20250116,163800,4082954100,31300,31300,31300,31300,0
|
|
20250116,163700,4082954100,31300,31300,31300,31300,0
|
|
20250116,163600,4082954100,31300,31300,31300,31300,0
|
|
20250116,163500,4082954100,31300,31300,31300,31300,0
|
|
20250116,163400,4082954100,31300,31300,31300,31300,0
|
|
20250116,163300,4082954100,31300,31300,31300,31300,0
|
|
20250116,163200,4082954100,31300,31300,31300,31300,0
|
|
20250116,163100,4082954100,31300,31300,31300,31300,0
|
|
20250116,163000,4082954100,31300,31300,31300,31300,0
|
|
20250116,162900,4082954100,31300,31300,31300,31300,0
|
|
20250116,162800,4082954100,31300,31300,31300,31300,16119
|
|
20250116,162700,4082954100,31300,31300,31300,31300,0
|
|
20250116,162600,4082954100,31300,31300,31300,31300,0
|
|
20250116,162500,4082954100,31300,31300,31300,31300,0
|
|
20250116,162400,4082954100,31300,31300,31300,31300,0
|
|
20250116,162300,4082954100,31300,31300,31300,31300,0
|
|
20250116,162200,4082954100,31300,31300,31300,31300,0
|
|
20250116,162100,4082954100,31300,31300,31300,31300,0
|
|
20250116,162000,4082954100,31300,31300,31300,31300,0
|
|
20250116,161900,4082954100,31300,31300,31300,31300,0
|
|
20250116,161800,4082954100,31300,31300,31300,31300,0
|
|
20250116,161700,4082954100,31300,31300,31300,31300,0
|
|
20250116,161600,4082954100,31300,31300,31300,31300,0
|
|
20250116,161500,4082954100,31300,31300,31300,31300,0
|
|
20250116,161400,4082954100,31300,31300,31300,31300,0
|
|
20250116,161300,4082954100,31300,31300,31300,31300,0
|
|
20250116,161200,4082954100,31300,31300,31300,31300,0
|
|
20250116,161100,4082954100,31300,31300,31300,31300,0
|
|
20250116,161000,4082954100,31300,31300,31300,31300,0
|
|
20250116,160900,4082954100,31300,31300,31300,31300,0
|
|
20250116,160800,4082954100,31300,31300,31300,31300,0
|
|
20250116,160700,4082954100,31300,31300,31300,31300,0
|
|
20250116,160600,4082954100,31300,31300,31300,31300,0
|
|
20250116,160500,4082954100,31300,31300,31300,31300,0
|
|
20250116,160400,4082954100,31300,31300,31300,31300,0
|
|
20250116,160300,4082954100,31300,31300,31300,31300,0
|
|
20250116,160200,4082954100,31300,31300,31300,31300,0
|
|
20250116,160100,4082954100,31300,31300,31300,31300,0
|
|
20250116,160000,4082954100,31300,31300,31300,31300,0
|
|
20250116,155900,4082954100,31300,31300,31300,31300,0
|
|
20250116,155800,4082954100,31300,31300,31300,31300,16119
|
|
20250116,155700,4082954100,31300,31300,31300,31300,0
|
|
20250116,155600,4082954100,31300,31300,31300,31300,0
|
|
20250116,155500,4082954100,31300,31300,31300,31300,0
|
|
20250116,155400,4082954100,31300,31300,31300,31300,0
|
|
20250116,155300,4082954100,31300,31300,31300,31300,0
|
|
20250116,155200,4082954100,31300,31300,31300,31300,0
|
|
20250116,155100,4082954100,31300,31300,31300,31300,0
|
|
20250116,155000,4082954100,31300,31300,31300,31300,0
|
|
20250116,154900,4082954100,31300,31300,31300,31300,0
|
|
20250116,154800,4082954100,31300,31300,31300,31300,0
|
|
20250116,154700,4082954100,31300,31300,31300,31300,0
|
|
20250116,154600,4082954100,31300,31300,31300,31300,0
|
|
20250116,154500,4082954100,31300,31300,31300,31300,0
|
|
20250116,154400,4082954100,31300,31300,31300,31300,0
|
|
20250116,154300,4082954100,31300,31300,31300,31300,0
|
|
20250116,154200,4082954100,31300,31300,31300,31300,0
|
|
20250116,154100,4082954100,31300,31300,31300,31300,0
|
|
20250116,154000,4082954100,31300,31300,31300,31300,0
|
|
20250116,153900,4082954100,31300,31300,31300,31300,0
|
|
20250116,153800,4082954100,31300,31300,31300,31300,0
|
|
20250116,153700,4082954100,31300,31300,31300,31300,0
|
|
20250116,153600,4082954100,31300,31300,31300,31300,0
|
|
20250116,153500,4082954100,31300,31300,31300,31300,0
|
|
20250116,153400,4082954100,31300,31300,31300,31300,0
|
|
20250116,153300,4082954100,31300,31300,31300,31300,0
|
|
20250116,153200,4082954100,31300,31300,31300,31300,0
|
|
20250116,153100,4082954100,31300,31300,31300,31300,0
|
|
20250116,153000,4082954100,31300,31300,31300,31300,16119
|
|
20250116,152900,3578429400,31000,31000,31000,31000,0
|
|
20250116,152800,3578429400,31000,31000,31000,31000,0
|
|
20250116,152700,3578429400,31000,31000,31000,31000,0
|
|
20250116,152600,3578429400,31000,31000,31000,31000,0
|
|
20250116,152500,3578429400,31000,31000,31000,31000,0
|
|
20250116,152400,3578429400,31000,31000,31000,31000,0
|
|
20250116,152300,3578429400,31000,31000,31000,31000,0
|
|
20250116,152200,3578429400,31000,31000,31000,31000,0
|
|
20250116,152100,3578429400,31000,31000,31000,31000,0
|
|
20250116,152000,3578429400,31000,31000,31000,31000,0
|
|
20250116,151900,3578429400,31000,30950,31000,30900,158
|
|
20250116,151800,3573536600,30950,30900,31000,30900,189
|
|
20250116,151700,3567687900,30950,30900,31000,30900,215
|
|
20250116,151600,3561033900,30900,30900,31000,30900,208
|
|
20250116,151500,3554600450,30900,30950,31000,30900,508
|
|
20250116,151400,3538891700,30900,30900,31000,30900,221
|
|
20250116,151300,3532055550,30900,30950,31000,30900,314
|
|
20250116,151200,3522338200,30900,30950,31000,30900,241
|
|
20250116,151100,3514888500,30900,31000,31000,30900,136
|
|
20250116,151000,3510679900,30950,30950,31000,30950,209
|
|
20250116,150900,3504210000,30950,30900,31000,30900,172
|
|
20250116,150800,3498886350,30900,30900,31000,30900,249
|
|
20250116,150700,3491179750,31000,30900,31050,30900,1835
|
|
20250116,150600,3434313550,30900,30900,31000,30900,149
|
|
20250116,150500,3429706600,30900,30900,31000,30900,161
|
|
20250116,150400,3424726450,31000,30900,31050,30850,2030
|
|
20250116,150300,3361843250,30900,30900,30950,30900,228
|
|
20250116,150200,3354797750,30900,30950,30950,30900,157
|
|
20250116,150100,3349944800,30900,30900,30950,30900,331
|
|
20250116,150000,3339716600,30900,30900,30950,30900,857
|
|
20250116,145900,3313234400,30900,30950,30950,30900,254
|
|
20250116,145800,3305381200,30950,30900,30950,30900,231
|
|
20250116,145700,3298237850,30900,30900,30950,30900,378
|
|
20250116,145600,3286551750,30900,30900,30950,30900,287
|
|
20250116,145500,3277676100,30900,30900,30950,30900,307
|
|
20250116,145400,3268184500,30900,30900,30950,30900,359
|
|
20250116,145300,3257081100,30900,30850,30950,30850,439
|
|
20250116,145200,3243506450,30850,30850,30900,30850,205
|
|
20250116,145100,3237179350,30850,30900,30900,30850,481
|
|
20250116,145000,3222321200,30900,30950,30950,30900,191
|
|
20250116,144900,3216418800,30900,30950,30950,30900,63
|
|
20250116,144800,3214469900,30950,30900,30950,30900,146
|
|
20250116,144700,3209955400,30900,30950,30950,30900,25
|
|
20250116,144600,3209182150,30900,30900,30900,30900,18
|
|
20250116,144500,3208625950,30900,30900,30900,30900,83
|
|
20250116,144400,3206061250,30950,30950,30950,30900,43
|
|
20250116,144300,3204730650,30950,30900,30950,30900,55
|
|
20250116,144200,3203030800,30850,30850,30900,30850,281
|
|
20250116,144100,3194352100,30900,30900,30900,30850,30
|
|
20250116,144000,3193425450,30850,30900,30900,30850,59
|
|
20250116,143900,3191603250,30900,30850,30900,30850,92
|
|
20250116,143800,3188764400,30850,30900,31000,30850,479
|
|
20250116,143700,3173965450,30900,30950,31000,30900,58
|
|
20250116,143600,3172171050,30900,30950,31000,30900,240
|
|
20250116,143500,3164750750,30950,30950,31000,30950,300
|
|
20250116,143400,3155458300,30950,30950,31000,30900,603
|
|
20250116,143300,3136795700,30950,30850,30950,30850,184
|
|
20250116,143200,3131113950,30900,30900,30900,30850,203
|
|
20250116,143100,3124842000,30850,30950,30950,30850,680
|
|
20250116,143000,3103832250,30900,30900,30950,30900,125
|
|
20250116,142900,3099969400,30900,30950,30950,30900,37
|
|
20250116,142800,3098824450,30950,30950,30950,30900,214
|
|
20250116,142700,3092209700,30900,30900,30950,30900,128
|
|
20250116,142600,3088253450,30900,30950,30950,30900,30
|
|
20250116,142500,3087325200,30900,30950,30950,30900,37
|
|
20250116,142400,3086181000,30950,30900,30950,30900,146
|
|
20250116,142300,3081668250,30950,30900,30950,30900,67
|
|
20250116,142200,3079596200,30900,30950,30950,30900,54
|
|
20250116,142100,3077925800,30950,30900,30950,30900,341
|
|
20250116,142000,3067387200,30950,30900,30950,30900,131
|
|
20250116,141900,3063338950,30900,30950,30950,30900,76
|
|
20250116,141800,3060987650,30950,30900,30950,30900,133
|
|
20250116,141700,3056876650,30900,30950,30950,30900,42
|
|
20250116,141600,3055577200,30950,30950,30950,30900,65
|
|
20250116,141500,3053566400,30950,30900,30950,30900,207
|
|
20250116,141400,3047163650,30900,30900,30950,30900,46
|
|
20250116,141300,3045741650,30900,30950,30950,30900,53
|
|
20250116,141200,3044102200,30950,30900,30950,30900,126
|
|
20250116,141100,3040206500,30900,30900,30900,30900,32
|
|
20250116,141000,3039217700,30900,30950,30950,30900,94
|
|
20250116,140900,3036309300,30950,30900,30950,30900,181
|
|
20250116,140800,3030712550,30950,30900,30950,30900,111
|
|
20250116,140700,3027278700,30900,30950,30950,30900,56
|
|
20250116,140600,3025546550,30950,30900,30950,30900,112
|
|
20250116,140500,3022084150,30900,30950,30950,30900,34
|
|
20250116,140400,3021032050,30900,30950,30950,30900,74
|
|
20250116,140300,3018742800,30950,30900,30950,30900,114
|
|
20250116,140200,3015219800,30900,30900,30950,30900,63
|
|
20250116,140100,3013271450,30900,30950,30950,30900,57
|
|
20250116,140000,3011508250,30900,30900,30950,30900,105
|
|
20250116,135900,3008262600,30950,30900,30950,30900,133
|
|
20250116,135800,3004149150,30900,30900,30950,30900,507
|
|
20250116,135700,2988480900,30900,30850,30900,30850,180
|
|
20250116,135600,2982926050,30850,30850,30850,30850,6
|
|
20250116,135500,2982740950,30850,30900,30900,30850,71
|
|
20250116,135400,2980549950,30900,30850,30900,30850,165
|
|
20250116,135300,2975458100,30850,30900,30900,30850,201
|
|
20250116,135200,2969247350,30900,30950,30950,30900,56
|
|
20250116,135100,2967516300,30950,30900,30950,30900,148
|
|
20250116,135000,2962942100,30900,30900,30900,30900,17
|
|
20250116,134900,2962416800,30900,30900,30950,30900,55
|
|
20250116,134800,2960716350,30900,30900,30950,30900,264
|
|
20250116,134700,2952558250,30950,30950,30950,30900,70
|
|
20250116,134600,2950392750,30900,30900,30950,30900,40
|
|
20250116,134500,2949156550,30900,30900,30950,30900,93
|
|
20250116,134400,2946282800,30900,30900,30950,30900,58
|
|
20250116,134300,2944488850,30900,30900,30950,30900,187
|
|
20250116,134200,2938703200,30900,30900,30950,30900,110
|
|
20250116,134100,2935303250,30900,30900,30950,30900,59
|
|
20250116,134000,2933479100,30900,30900,30900,30900,21
|
|
20250116,133900,2932830200,30950,30900,30950,30900,147
|
|
20250116,133800,2928285200,30900,30900,30900,30900,39
|
|
20250116,133700,2927080100,30900,30950,30950,30900,45
|
|
20250116,133600,2925687950,30900,30900,30950,30900,132
|
|
20250116,133500,2921607750,30900,30950,30950,30900,165
|
|
20250116,133400,2916508100,31000,30900,31000,30900,59
|
|
20250116,133300,2914681550,30900,30900,30950,30900,133
|
|
20250116,133200,2910571650,30900,30900,30950,30900,280
|
|
20250116,133100,2901919050,30900,30950,30950,30850,1124
|
|
20250116,133000,2867212100,30950,30950,31000,30950,99
|
|
20250116,132900,2864147700,30950,30950,31000,30950,55
|
|
20250116,132800,2862443800,30950,31000,31000,30950,28
|
|
20250116,132700,2861576650,30950,30950,31000,30950,109
|
|
20250116,132600,2858202500,30950,30950,31000,30950,64
|
|
20250116,132500,2856221300,30950,30950,30950,30950,13
|
|
20250116,132400,2855818950,31000,30950,31000,30950,150
|
|
20250116,132300,2851175850,30950,30950,31000,30950,34
|
|
20250116,132200,2850123150,30950,30950,30950,30950,1
|
|
20250116,132100,2850092200,31000,30950,31000,30900,141
|
|
20250116,132000,2845728100,30900,30900,31000,30900,29
|
|
20250116,131900,2844831500,30900,30950,30950,30900,223
|
|
20250116,131800,2837929800,30950,30900,30950,30850,1423
|
|
20250116,131700,2793952000,30900,30900,30950,30900,101
|
|
20250116,131600,2790830200,30900,30900,30900,30900,3
|
|
20250116,131500,2790737500,30900,30900,30950,30900,115
|
|
20250116,131400,2787182800,30900,30900,30950,30900,182
|
|
20250116,131300,2781557250,30900,30900,30900,30900,3
|
|
20250116,131200,2781464550,30900,30900,30950,30900,93
|
|
20250116,131100,2778590150,30900,30900,30900,30900,32
|
|
20250116,131000,2777601350,30950,30950,30950,30950,30
|
|
20250116,130900,2776672850,30950,30900,30950,30900,93
|
|
20250116,130800,2773798550,30900,30900,30900,30900,24
|
|
20250116,130700,2773056950,30950,30950,30950,30950,22
|
|
20250116,130600,2772376050,30950,30900,30950,30900,351
|
|
20250116,130500,2761519950,30900,30900,30900,30900,48
|
|
20250116,130400,2760036750,30950,30950,30950,30950,34
|
|
20250116,130300,2758984450,30950,30900,30950,30900,116
|
|
20250116,130200,2755398650,30900,30950,30950,30900,48
|
|
20250116,130100,2753914850,30900,30900,30900,30900,1
|
|
20250116,130000,2753883950,30900,30900,30900,30900,84
|
|
20250116,125900,2751288350,30950,30900,30950,30900,218
|
|
20250116,125800,2744550650,31000,31000,31000,31000,27
|
|
20250116,125700,2743713650,31000,30950,31000,30950,103
|
|
20250116,125600,2740525500,30950,30950,30950,30950,295
|
|
20250116,125500,2731395250,30900,30900,31000,30900,705
|
|
20250116,125400,2709569800,30900,30900,30950,30900,91
|
|
20250116,125300,2706757300,30900,30900,30900,30900,21
|
|
20250116,125200,2706108400,30950,30950,30950,30900,52
|
|
20250116,125100,2704499150,30900,30900,30950,30900,307
|
|
20250116,125000,2695003750,30900,30950,30950,30900,58
|
|
20250116,124900,2693209850,30950,30900,30950,30900,15
|
|
20250116,124800,2692745750,30900,30900,30900,30900,79
|
|
20250116,124700,2690304650,30900,30950,30950,30900,102
|
|
20250116,124600,2687151100,30950,30950,30950,30950,142
|
|
20250116,124500,2682756200,30950,30950,30950,30950,102
|
|
20250116,124400,2679599300,31000,30950,31000,30950,147
|
|
20250116,124300,2675047950,30950,30950,30950,30950,57
|
|
20250116,124200,2673283800,30950,30950,31000,30950,153
|
|
20250116,124100,2668547900,30950,30950,30950,30950,135
|
|
20250116,124000,2664369650,30950,30950,30950,30950,0
|
|
20250116,123900,2664369650,30950,30900,31000,30900,124
|
|
20250116,123800,2660531550,30900,30950,30950,30900,144
|
|
20250116,123700,2656076200,31000,31000,31000,31000,12
|
|
20250116,123600,2655704200,30950,30950,30950,30950,94
|
|
20250116,123500,2652794900,30950,31000,31000,30950,52
|
|
20250116,123400,2651184200,31000,31000,31000,31000,12
|
|
20250116,123300,2650812200,30950,30950,30950,30950,366
|
|
20250116,123200,2639484500,30950,30950,31000,30950,33
|
|
20250116,123100,2638462550,30950,30950,30950,30950,39
|
|
20250116,123000,2637255500,30950,30950,31000,30950,179
|
|
20250116,122900,2631712000,31000,30950,31000,30950,102
|
|
20250116,122800,2628554500,30950,30950,31000,30950,63
|
|
20250116,122700,2626603600,30950,30950,31000,30950,167
|
|
20250116,122600,2621434300,30950,30950,30950,30950,58
|
|
20250116,122500,2619639200,31000,30950,31000,30950,4
|
|
20250116,122400,2619515350,30950,30950,31000,30950,113
|
|
20250116,122300,2616016450,30950,30950,30950,30950,33
|
|
20250116,122200,2614995100,31000,30950,31000,30950,377
|
|
20250116,122100,2603326100,30950,30950,30950,30950,109
|
|
20250116,122000,2599952550,31000,31000,31000,30950,165
|
|
20250116,121900,2594839650,31000,30950,31000,30950,79
|
|
20250116,121800,2592393600,30950,30950,30950,30950,94
|
|
20250116,121700,2589484300,30950,31000,31000,30950,30
|
|
20250116,121600,2588555200,30950,30950,30950,30950,61
|
|
20250116,121500,2586667250,31000,30950,31000,30950,202
|
|
20250116,121400,2580408450,30950,30950,31000,30950,146
|
|
20250116,121300,2575884050,31000,30950,31000,30950,129
|
|
20250116,121200,2571888550,31000,30950,31000,30950,119
|
|
20250116,121100,2568204850,30950,30950,30950,30950,21
|
|
20250116,121000,2567554900,30950,31000,31000,30950,33
|
|
20250116,120900,2566532900,30950,30900,30950,30900,264
|
|
20250116,120800,2558365350,30950,30950,30950,30900,99
|
|
20250116,120700,2555303700,30950,30900,30950,30900,593
|
|
20250116,120600,2536978200,30950,30900,30950,30900,92
|
|
20250116,120500,2534134000,30950,30950,30950,30900,71
|
|
20250116,120400,2531937500,30950,30950,30950,30900,74
|
|
20250116,120300,2529648250,30950,30900,30950,30900,127
|
|
20250116,120200,2525722200,30950,30950,30950,30900,80
|
|
20250116,120100,2523247100,30950,30900,30950,30900,45
|
|
20250116,120000,2521855450,30900,30950,30950,30900,53
|
|
20250116,115900,2520217150,31000,31000,31000,30900,80
|
|
20250116,115800,2517740900,31000,30900,31000,30900,73
|
|
20250116,115700,2515482400,30950,30900,30950,30900,152
|
|
20250116,115600,2510781350,30950,30950,30950,30900,96
|
|
20250116,115500,2507811050,30950,30900,30950,30900,48
|
|
20250116,115400,2506326450,30950,30900,30950,30900,138
|
|
20250116,115300,2502059400,30950,31000,31000,30950,91
|
|
20250116,115200,2499242450,31000,31000,31000,30950,71
|
|
20250116,115100,2497043750,30950,30950,31000,30950,340
|
|
20250116,115000,2486519700,30950,31000,31000,30950,27
|
|
20250116,114900,2485683650,31000,31000,31000,30950,55
|
|
20250116,114800,2483979550,30950,30950,31000,30950,118
|
|
20250116,114700,2480327000,30950,31000,31000,30950,235
|
|
20250116,114600,2473052500,31000,31000,31000,30950,33
|
|
20250116,114500,2472030450,31000,30950,31000,30950,287
|
|
20250116,114400,2463145250,31000,30950,31000,30950,95
|
|
20250116,114300,2460201300,31000,31000,31000,30950,87
|
|
20250116,114200,2457507150,31000,30950,31000,30950,124
|
|
20250116,114100,2453666350,31000,31000,31000,30950,55
|
|
20250116,114000,2451962300,30950,31000,31000,30950,102
|
|
20250116,113900,2448801950,31000,30950,31000,30950,99
|
|
20250116,113800,2445736450,31000,30950,31000,30950,288
|
|
20250116,113700,2436815450,31000,31000,31000,30950,64
|
|
20250116,113600,2434833650,31000,30950,31000,30950,122
|
|
20250116,113500,2431056700,30950,31000,31000,30950,26
|
|
20250116,113400,2430251600,31000,31000,31000,30950,79
|
|
20250116,113300,2427803500,30950,30950,31000,30950,91
|
|
20250116,113200,2424985900,30950,30950,31000,30950,42
|
|
20250116,113100,2423684950,30950,31050,31050,30950,307
|
|
20250116,113000,2414165150,31050,31000,31050,30950,165
|
|
20250116,112900,2409047550,31050,31000,31050,30950,96
|
|
20250116,112800,2406069400,31000,31000,31000,30950,98
|
|
20250116,112700,2403032350,31000,30950,31000,30950,215
|
|
20250116,112600,2396370700,30950,31000,31000,30950,89
|
|
20250116,112500,2393614500,31000,31050,31050,31000,98
|
|
20250116,112400,2390574900,31050,31000,31050,30950,658
|
|
20250116,112300,2370174000,31000,31050,31050,31000,342
|
|
20250116,112200,2359557150,31050,31000,31050,31000,1308
|
|
20250116,112100,2318989900,30950,30900,30950,30900,735
|
|
20250116,112000,2296251850,30900,30900,30950,30850,475
|
|
20250116,111900,2281574100,30900,30900,30900,30850,208
|
|
20250116,111800,2275155900,30850,30850,30850,30850,90
|
|
20250116,111700,2272379400,30850,30850,30900,30850,830
|
|
20250116,111600,2246744850,30850,30900,30900,30850,62
|
|
20250116,111500,2244830100,30850,30850,30850,30850,107
|
|
20250116,111400,2241529150,30850,30850,30900,30850,61
|
|
20250116,111300,2239645200,30900,30900,30900,30850,116
|
|
20250116,111200,2236065900,30900,30850,30900,30850,123
|
|
20250116,111100,2232270400,30850,30850,30850,30850,191
|
|
20250116,111000,2226378050,30850,30800,30850,30800,35
|
|
20250116,110900,2225299350,30850,30800,30850,30800,121
|
|
20250116,110800,2221571600,30800,30850,30850,30800,212
|
|
20250116,110700,2215040450,30800,30800,30850,30800,81
|
|
20250116,110600,2212544700,30800,30800,30800,30800,98
|
|
20250116,110500,2209526300,30800,30800,30850,30800,619
|
|
20250116,110400,2190460700,30750,30700,30750,30700,462
|
|
20250116,110300,2176256900,30700,30700,30750,30700,115
|
|
20250116,110200,2172725350,30750,30750,30750,30750,31
|
|
20250116,110100,2171772100,30750,30750,30750,30700,71
|
|
20250116,110000,2169591650,30700,30700,30700,30700,109
|
|
20250116,105900,2166245350,30750,30700,30750,30700,63
|
|
20250116,105800,2164310200,30700,30750,30750,30700,32
|
|
20250116,105700,2163327100,30750,30700,30750,30700,196
|
|
20250116,105600,2157309300,30750,30700,30750,30700,66
|
|
20250116,105500,2155282700,30700,30750,30750,30700,53
|
|
20250116,105400,2153655200,30750,30700,30750,30700,132
|
|
20250116,105300,2149601600,30750,30700,30750,30700,126
|
|
20250116,105200,2145732950,30700,30750,30750,30700,88
|
|
20250116,105100,2143030400,30700,30750,30750,30700,133
|
|
20250116,105000,2138946950,30700,30750,30750,30700,126
|
|
20250116,104900,2135073850,30750,30750,30750,30700,78
|
|
20250116,104800,2132677750,30700,30700,30700,30700,111
|
|
20250116,104700,2129270050,30750,30750,30750,30750,40
|
|
20250116,104600,2128040050,30700,30750,30750,30700,100
|
|
20250116,104500,2124969550,30700,30650,30700,30650,944
|
|
20250116,104400,2095989950,30700,30650,30700,30650,371
|
|
20250116,104300,2084615600,30650,30600,30650,30600,84
|
|
20250116,104200,2082043350,30550,30600,30600,30550,192
|
|
20250116,104100,2076168300,30600,30600,30600,30550,261
|
|
20250116,104000,2068183100,30600,30650,30650,30600,350
|
|
20250116,103900,2057472700,30650,30600,30700,30550,1132
|
|
20250116,103800,2022750450,30600,30600,30600,30550,212
|
|
20250116,103700,2016264650,30600,30650,30650,30550,666
|
|
20250116,103600,1995885250,30600,30600,30650,30600,126
|
|
20250116,103500,1992028750,30600,30600,30600,30600,62
|
|
20250116,103400,1990131550,30600,30650,30650,30600,53
|
|
20250116,103300,1988509250,30650,30600,30650,30600,194
|
|
20250116,103200,1982568700,30650,30600,30650,30600,10
|
|
20250116,103100,1982262350,30650,30650,30650,30600,46
|
|
20250116,103000,1980854650,30600,30600,30600,30600,269
|
|
20250116,102900,1972623250,30600,30600,30650,30600,790
|
|
20250116,102800,1948448900,30600,30650,30650,30600,46
|
|
20250116,102700,1947041250,30600,30600,30600,30600,111
|
|
20250116,102600,1943644650,30650,30650,30650,30650,0
|
|
20250116,102500,1943644650,30650,30700,30700,30650,150
|
|
20250116,102400,1939046750,30650,30650,30650,30600,110
|
|
20250116,102300,1935678400,30650,30650,30650,30650,2118
|
|
20250116,102200,1870761700,30650,30700,30700,30650,80
|
|
20250116,102100,1868306850,30700,30700,30700,30650,126
|
|
20250116,102000,1864442800,30700,30700,30700,30700,11
|
|
20250116,101900,1864105100,30700,30650,30700,30650,23
|
|
20250116,101800,1863399900,30650,30700,30700,30650,120
|
|
20250116,101700,1859720150,30700,30650,30700,30650,113
|
|
20250116,101600,1856252250,30650,30650,30650,30650,19
|
|
20250116,101500,1855669900,30650,30650,30650,30650,83
|
|
20250116,101400,1853125950,30700,30700,30700,30700,10
|
|
20250116,101300,1852818950,30700,30700,30700,30650,501
|
|
20250116,101200,1837442150,30700,30700,30700,30650,261
|
|
20250116,101100,1829438500,30700,30700,30700,30700,502
|
|
20250116,101000,1814027100,30700,30750,30750,30700,49
|
|
20250116,100900,1812522600,30700,30700,30700,30700,864
|
|
20250116,100800,1785997800,30650,30700,30700,30650,696
|
|
20250116,100700,1764633750,30650,30700,30700,30650,20
|
|
20250116,100600,1764020700,30700,30700,30700,30700,302
|
|
20250116,100500,1754749300,30700,30700,30700,30700,636
|
|
20250116,100400,1735224100,30700,30750,30750,30700,28
|
|
20250116,100300,1734364000,30750,30700,30750,30700,118
|
|
20250116,100200,1730741100,30750,30800,30800,30750,1366
|
|
20250116,100100,1688736550,30800,30800,30800,30800,0
|
|
20250116,100000,1688736550,30800,30800,30800,30750,172
|
|
20250116,095900,1683443950,30850,30850,30850,30850,30
|
|
20250116,095800,1682518450,30800,30850,30850,30800,121
|
|
20250116,095700,1678786650,30850,30850,30850,30850,205
|
|
20250116,095600,1672462400,30800,30800,30800,30800,10
|
|
20250116,095500,1672154400,30800,30850,30850,30800,792
|
|
20250116,095400,1647760700,30850,30850,30850,30850,5
|
|
20250116,095300,1647606450,30850,30800,30850,30800,30
|
|
20250116,095200,1646681450,30800,30800,30800,30800,0
|
|
20250116,095100,1646681450,30800,30800,30800,30800,12
|
|
20250116,095000,1646311850,30850,30850,30850,30800,105
|
|
20250116,094900,1643075650,30850,30850,30850,30850,43
|
|
20250116,094800,1641749100,30850,30850,30850,30850,22
|
|
20250116,094700,1641070400,30850,30850,30850,30850,33
|
|
20250116,094600,1640052350,30850,30850,30850,30850,16
|
|
20250116,094500,1639558750,30850,30900,30900,30850,157
|
|
20250116,094400,1634715150,30900,30850,30900,30850,39
|
|
20250116,094300,1633511750,30850,30850,30850,30850,32
|
|
20250116,094200,1632524550,30850,30850,30850,30850,66
|
|
20250116,094100,1630488450,30850,30850,30850,30850,290
|
|
20250116,094000,1621541950,30800,30800,30800,30800,0
|
|
20250116,093900,1621541950,30800,30850,30850,30800,41
|
|
20250116,093800,1620277600,30800,30800,30800,30800,238
|
|
20250116,093700,1612947200,30800,30800,30800,30800,367
|
|
20250116,093600,1601643600,30800,30800,30800,30800,3470
|
|
20250116,093500,1494767600,30800,30850,30850,30800,12
|
|
20250116,093400,1494397450,30850,30800,30850,30800,25
|
|
20250116,093300,1493626800,30800,30850,30850,30800,52
|
|
20250116,093200,1492025100,30850,30850,30850,30850,127
|
|
20250116,093100,1488107150,30850,30850,30850,30850,2009
|
|
20250116,093000,1426129500,30800,30800,30800,30800,24
|
|
20250116,092900,1425390300,30750,30850,30850,30750,324
|
|
20250116,092800,1415402150,30800,30800,30800,30800,70
|
|
20250116,092700,1413246150,30800,30800,30850,30800,489
|
|
20250116,092600,1398181600,30800,30800,30800,30750,80
|
|
20250116,092500,1395718100,30800,30800,30800,30800,29
|
|
20250116,092400,1394824900,30800,30800,30800,30800,90
|
|
20250116,092300,1392052900,30750,30750,30750,30700,572
|
|
20250116,092200,1374466150,30750,30750,30750,30700,530
|
|
20250116,092100,1358183650,30750,30850,30850,30750,533
|
|
20250116,092000,1341785650,30850,30800,30850,30750,2254
|
|
20250116,091900,1272358050,30800,30750,30800,30750,192
|
|
20250116,091800,1266452600,30750,30750,30750,30700,2634
|
|
20250116,091700,1185459350,30750,30850,30850,30700,2627
|
|
20250116,091600,1104634550,30800,30850,30850,30800,160
|
|
20250116,091500,1099699300,30850,30850,30850,30800,487
|
|
20250116,091400,1084676050,30850,30950,30950,30850,649
|
|
20250116,091300,1064620550,30950,30950,30950,30950,667
|
|
20250116,091200,1043976900,31000,31000,31000,30950,479
|
|
20250116,091100,1029147600,31050,31000,31050,31000,1770
|
|
20250116,091000,974260050,31000,31000,31050,30950,569
|
|
20250116,090900,956618550,30950,31000,31000,30950,646
|
|
20250116,090800,936621600,31000,31050,31100,31000,1168
|
|
20250116,090700,900384300,31050,31150,31150,31050,188
|
|
20250116,090600,894546000,31150,31150,31200,31100,1628
|
|
20250116,090500,843870550,31150,31200,31250,31150,1099
|
|
20250116,090400,809600000,31200,31300,31350,31200,820
|
|
20250116,090300,783990800,31300,31350,31500,31300,3955
|
|
20250116,090200,659943650,31500,31300,31500,31300,6396
|
|
20250116,090100,459259000,31300,31200,31350,31200,3143
|
|
20250116,090000,360999650,31200,31100,31200,31000,11601
|