750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,212700,4369921750,30700,30700,30700,30700,8004
|
|
20250117,212600,4369921750,30700,30700,30700,30700,0
|
|
20250117,212500,4369921750,30700,30700,30700,30700,0
|
|
20250117,212400,4369921750,30700,30700,30700,30700,0
|
|
20250117,212300,4369921750,30700,30700,30700,30700,0
|
|
20250117,212200,4369921750,30700,30700,30700,30700,0
|
|
20250117,212100,4369921750,30700,30700,30700,30700,0
|
|
20250117,212000,4369921750,30700,30700,30700,30700,0
|
|
20250117,211900,4369921750,30700,30700,30700,30700,0
|
|
20250117,211800,4369921750,30700,30700,30700,30700,0
|
|
20250117,211700,4369921750,30700,30700,30700,30700,0
|
|
20250117,211600,4369921750,30700,30700,30700,30700,0
|
|
20250117,211500,4369921750,30700,30700,30700,30700,0
|
|
20250117,211400,4369921750,30700,30700,30700,30700,0
|
|
20250117,211300,4369921750,30700,30700,30700,30700,0
|
|
20250117,211200,4369921750,30700,30700,30700,30700,0
|
|
20250117,211100,4369921750,30700,30700,30700,30700,0
|
|
20250117,211000,4369921750,30700,30700,30700,30700,0
|
|
20250117,210900,4369921750,30700,30700,30700,30700,0
|
|
20250117,210800,4369921750,30700,30700,30700,30700,0
|
|
20250117,210700,4369921750,30700,30700,30700,30700,0
|
|
20250117,210600,4369921750,30700,30700,30700,30700,0
|
|
20250117,210500,4369921750,30700,30700,30700,30700,0
|
|
20250117,210400,4369921750,30700,30700,30700,30700,0
|
|
20250117,210300,4369921750,30700,30700,30700,30700,0
|
|
20250117,210200,4369921750,30700,30700,30700,30700,0
|
|
20250117,210100,4369921750,30700,30700,30700,30700,0
|
|
20250117,210000,4369921750,30700,30700,30700,30700,0
|
|
20250117,205900,4369921750,30700,30700,30700,30700,0
|
|
20250117,205800,4369921750,30700,30700,30700,30700,0
|
|
20250117,205700,4369921750,30700,30700,30700,30700,8004
|
|
20250117,205600,4369921750,30700,30700,30700,30700,0
|
|
20250117,205500,4369921750,30700,30700,30700,30700,0
|
|
20250117,205400,4369921750,30700,30700,30700,30700,0
|
|
20250117,205300,4369921750,30700,30700,30700,30700,0
|
|
20250117,205200,4369921750,30700,30700,30700,30700,0
|
|
20250117,205100,4369921750,30700,30700,30700,30700,0
|
|
20250117,205000,4369921750,30700,30700,30700,30700,0
|
|
20250117,204900,4369921750,30700,30700,30700,30700,0
|
|
20250117,204800,4369921750,30700,30700,30700,30700,0
|
|
20250117,204700,4369921750,30700,30700,30700,30700,0
|
|
20250117,204600,4369921750,30700,30700,30700,30700,0
|
|
20250117,204500,4369921750,30700,30700,30700,30700,0
|
|
20250117,204400,4369921750,30700,30700,30700,30700,0
|
|
20250117,204300,4369921750,30700,30700,30700,30700,0
|
|
20250117,204200,4369921750,30700,30700,30700,30700,0
|
|
20250117,204100,4369921750,30700,30700,30700,30700,0
|
|
20250117,204000,4369921750,30700,30700,30700,30700,0
|
|
20250117,203900,4369921750,30700,30700,30700,30700,0
|
|
20250117,203800,4369921750,30700,30700,30700,30700,0
|
|
20250117,203700,4369921750,30700,30700,30700,30700,0
|
|
20250117,203600,4369921750,30700,30700,30700,30700,0
|
|
20250117,203500,4369921750,30700,30700,30700,30700,0
|
|
20250117,203400,4369921750,30700,30700,30700,30700,0
|
|
20250117,203300,4369921750,30700,30700,30700,30700,0
|
|
20250117,203200,4369921750,30700,30700,30700,30700,0
|
|
20250117,203100,4369921750,30700,30700,30700,30700,0
|
|
20250117,203000,4369921750,30700,30700,30700,30700,0
|
|
20250117,202900,4369921750,30700,30700,30700,30700,0
|
|
20250117,202800,4369921750,30700,30700,30700,30700,0
|
|
20250117,202700,4369921750,30700,30700,30700,30700,8004
|
|
20250117,202600,4369921750,30700,30700,30700,30700,0
|
|
20250117,202500,4369921750,30700,30700,30700,30700,0
|
|
20250117,202400,4369921750,30700,30700,30700,30700,0
|
|
20250117,202300,4369921750,30700,30700,30700,30700,0
|
|
20250117,202200,4369921750,30700,30700,30700,30700,0
|
|
20250117,202100,4369921750,30700,30700,30700,30700,0
|
|
20250117,202000,4369921750,30700,30700,30700,30700,0
|
|
20250117,201900,4369921750,30700,30700,30700,30700,0
|
|
20250117,201800,4369921750,30700,30700,30700,30700,0
|
|
20250117,201700,4369921750,30700,30700,30700,30700,0
|
|
20250117,201600,4369921750,30700,30700,30700,30700,0
|
|
20250117,201500,4369921750,30700,30700,30700,30700,0
|
|
20250117,201400,4369921750,30700,30700,30700,30700,0
|
|
20250117,201300,4369921750,30700,30700,30700,30700,0
|
|
20250117,201200,4369921750,30700,30700,30700,30700,0
|
|
20250117,201100,4369921750,30700,30700,30700,30700,0
|
|
20250117,201000,4369921750,30700,30700,30700,30700,0
|
|
20250117,200900,4369921750,30700,30700,30700,30700,0
|
|
20250117,200800,4369921750,30700,30700,30700,30700,0
|
|
20250117,200700,4369921750,30700,30700,30700,30700,0
|
|
20250117,200600,4369921750,30700,30700,30700,30700,0
|
|
20250117,200500,4369921750,30700,30700,30700,30700,0
|
|
20250117,200400,4369921750,30700,30700,30700,30700,0
|
|
20250117,200300,4369921750,30700,30700,30700,30700,0
|
|
20250117,200200,4369921750,30700,30700,30700,30700,0
|
|
20250117,200100,4369921750,30700,30700,30700,30700,0
|
|
20250117,200000,4369921750,30700,30700,30700,30700,0
|
|
20250117,195900,4369921750,30700,30700,30700,30700,0
|
|
20250117,195800,4369921750,30700,30700,30700,30700,0
|
|
20250117,195700,4369921750,30700,30700,30700,30700,8004
|
|
20250117,195600,4369921750,30700,30700,30700,30700,0
|
|
20250117,195500,4369921750,30700,30700,30700,30700,0
|
|
20250117,195400,4369921750,30700,30700,30700,30700,0
|
|
20250117,195300,4369921750,30700,30700,30700,30700,0
|
|
20250117,195200,4369921750,30700,30700,30700,30700,0
|
|
20250117,195100,4369921750,30700,30700,30700,30700,0
|
|
20250117,195000,4369921750,30700,30700,30700,30700,0
|
|
20250117,194900,4369921750,30700,30700,30700,30700,0
|
|
20250117,194800,4369921750,30700,30700,30700,30700,0
|
|
20250117,194700,4369921750,30700,30700,30700,30700,0
|
|
20250117,194600,4369921750,30700,30700,30700,30700,0
|
|
20250117,194500,4369921750,30700,30700,30700,30700,0
|
|
20250117,194400,4369921750,30700,30700,30700,30700,0
|
|
20250117,194300,4369921750,30700,30700,30700,30700,0
|
|
20250117,194200,4369921750,30700,30700,30700,30700,0
|
|
20250117,194100,4369921750,30700,30700,30700,30700,0
|
|
20250117,194000,4369921750,30700,30700,30700,30700,0
|
|
20250117,193900,4369921750,30700,30700,30700,30700,0
|
|
20250117,193800,4369921750,30700,30700,30700,30700,0
|
|
20250117,193700,4369921750,30700,30700,30700,30700,0
|
|
20250117,193600,4369921750,30700,30700,30700,30700,0
|
|
20250117,193500,4369921750,30700,30700,30700,30700,0
|
|
20250117,193400,4369921750,30700,30700,30700,30700,0
|
|
20250117,193300,4369921750,30700,30700,30700,30700,0
|
|
20250117,193200,4369921750,30700,30700,30700,30700,0
|
|
20250117,193100,4369921750,30700,30700,30700,30700,0
|
|
20250117,193000,4369921750,30700,30700,30700,30700,0
|
|
20250117,192900,4369921750,30700,30700,30700,30700,0
|
|
20250117,192800,4369921750,30700,30700,30700,30700,0
|
|
20250117,192700,4369921750,30700,30700,30700,30700,8004
|
|
20250117,192600,4369921750,30700,30700,30700,30700,0
|
|
20250117,192500,4369921750,30700,30700,30700,30700,0
|
|
20250117,192400,4369921750,30700,30700,30700,30700,0
|
|
20250117,192300,4369921750,30700,30700,30700,30700,0
|
|
20250117,192200,4369921750,30700,30700,30700,30700,0
|
|
20250117,192100,4369921750,30700,30700,30700,30700,0
|
|
20250117,192000,4369921750,30700,30700,30700,30700,0
|
|
20250117,191900,4369921750,30700,30700,30700,30700,0
|
|
20250117,191800,4369921750,30700,30700,30700,30700,0
|
|
20250117,191700,4369921750,30700,30700,30700,30700,0
|
|
20250117,191600,4369921750,30700,30700,30700,30700,0
|
|
20250117,191500,4369921750,30700,30700,30700,30700,0
|
|
20250117,191400,4369921750,30700,30700,30700,30700,0
|
|
20250117,191300,4369921750,30700,30700,30700,30700,0
|
|
20250117,191200,4369921750,30700,30700,30700,30700,0
|
|
20250117,191100,4369921750,30700,30700,30700,30700,0
|
|
20250117,191000,4369921750,30700,30700,30700,30700,0
|
|
20250117,190900,4369921750,30700,30700,30700,30700,0
|
|
20250117,190800,4369921750,30700,30700,30700,30700,0
|
|
20250117,190700,4369921750,30700,30700,30700,30700,0
|
|
20250117,190600,4369921750,30700,30700,30700,30700,0
|
|
20250117,190500,4369921750,30700,30700,30700,30700,0
|
|
20250117,190400,4369921750,30700,30700,30700,30700,0
|
|
20250117,190300,4369921750,30700,30700,30700,30700,0
|
|
20250117,190200,4369921750,30700,30700,30700,30700,0
|
|
20250117,190100,4369921750,30700,30700,30700,30700,0
|
|
20250117,190000,4369921750,30700,30700,30700,30700,0
|
|
20250117,185900,4369921750,30700,30700,30700,30700,0
|
|
20250117,185800,4369921750,30700,30700,30700,30700,0
|
|
20250117,185700,4369921750,30700,30700,30700,30700,8004
|
|
20250117,185600,4369921750,30700,30700,30700,30700,0
|
|
20250117,185500,4369921750,30700,30700,30700,30700,0
|
|
20250117,185400,4369921750,30700,30700,30700,30700,0
|
|
20250117,185300,4369921750,30700,30700,30700,30700,0
|
|
20250117,185200,4369921750,30700,30700,30700,30700,0
|
|
20250117,185100,4369921750,30700,30700,30700,30700,0
|
|
20250117,185000,4369921750,30700,30700,30700,30700,0
|
|
20250117,184900,4369921750,30700,30700,30700,30700,0
|
|
20250117,184800,4369921750,30700,30700,30700,30700,0
|
|
20250117,184700,4369921750,30700,30700,30700,30700,0
|
|
20250117,184600,4369921750,30700,30700,30700,30700,0
|
|
20250117,184500,4369921750,30700,30700,30700,30700,0
|
|
20250117,184400,4369921750,30700,30700,30700,30700,0
|
|
20250117,184300,4369921750,30700,30700,30700,30700,0
|
|
20250117,184200,4369921750,30700,30700,30700,30700,0
|
|
20250117,184100,4369921750,30700,30700,30700,30700,0
|
|
20250117,184000,4369921750,30700,30700,30700,30700,0
|
|
20250117,183900,4369921750,30700,30700,30700,30700,0
|
|
20250117,183800,4369921750,30700,30700,30700,30700,0
|
|
20250117,183700,4369921750,30700,30700,30700,30700,0
|
|
20250117,183600,4369921750,30700,30700,30700,30700,0
|
|
20250117,183500,4369921750,30700,30700,30700,30700,0
|
|
20250117,183400,4369921750,30700,30700,30700,30700,0
|
|
20250117,183300,4369921750,30700,30700,30700,30700,0
|
|
20250117,183200,4369921750,30700,30700,30700,30700,0
|
|
20250117,183100,4369921750,30700,30700,30700,30700,0
|
|
20250117,183000,4369921750,30700,30700,30700,30700,0
|
|
20250117,182900,4369921750,30700,30700,30700,30700,0
|
|
20250117,182800,4369921750,30700,30700,30700,30700,0
|
|
20250117,182700,4369921750,30700,30700,30700,30700,8004
|
|
20250117,182600,4369921750,30700,30700,30700,30700,0
|
|
20250117,182500,4369921750,30700,30700,30700,30700,0
|
|
20250117,182400,4369921750,30700,30700,30700,30700,0
|
|
20250117,182300,4369921750,30700,30700,30700,30700,0
|
|
20250117,182200,4369921750,30700,30700,30700,30700,0
|
|
20250117,182100,4369921750,30700,30700,30700,30700,0
|
|
20250117,182000,4369921750,30700,30700,30700,30700,0
|
|
20250117,181900,4369921750,30700,30700,30700,30700,0
|
|
20250117,181800,4369921750,30700,30700,30700,30700,0
|
|
20250117,181700,4369921750,30700,30700,30700,30700,0
|
|
20250117,181600,4369921750,30700,30700,30700,30700,0
|
|
20250117,181500,4369921750,30700,30700,30700,30700,0
|
|
20250117,181400,4369921750,30700,30700,30700,30700,0
|
|
20250117,181300,4369921750,30700,30700,30700,30700,0
|
|
20250117,181200,4369921750,30700,30700,30700,30700,0
|
|
20250117,181100,4369921750,30700,30700,30700,30700,0
|
|
20250117,181000,4369921750,30700,30700,30700,30700,0
|
|
20250117,180900,4369921750,30700,30700,30700,30700,0
|
|
20250117,180800,4369921750,30700,30700,30700,30700,0
|
|
20250117,180700,4369921750,30700,30700,30700,30700,0
|
|
20250117,180600,4369921750,30700,30700,30700,30700,0
|
|
20250117,180500,4369921750,30700,30700,30700,30700,0
|
|
20250117,180400,4369921750,30700,30700,30700,30700,0
|
|
20250117,180300,4369921750,30700,30700,30700,30700,0
|
|
20250117,180200,4369921750,30700,30700,30700,30700,0
|
|
20250117,180100,4369921750,30700,30700,30700,30700,0
|
|
20250117,180000,4369921750,30700,30700,30700,30700,0
|
|
20250117,175900,4369921750,30700,30700,30700,30700,0
|
|
20250117,175800,4369921750,30700,30700,30700,30700,0
|
|
20250117,175700,4369921750,30700,30700,30700,30700,8004
|
|
20250117,175600,4369921750,30700,30700,30700,30700,0
|
|
20250117,175500,4369921750,30700,30700,30700,30700,0
|
|
20250117,175400,4369921750,30700,30700,30700,30700,0
|
|
20250117,175300,4369921750,30700,30700,30700,30700,0
|
|
20250117,175200,4369921750,30700,30700,30700,30700,0
|
|
20250117,175100,4369921750,30700,30700,30700,30700,0
|
|
20250117,175000,4369921750,30700,30700,30700,30700,0
|
|
20250117,174900,4369921750,30700,30700,30700,30700,0
|
|
20250117,174800,4369921750,30700,30700,30700,30700,0
|
|
20250117,174700,4369921750,30700,30700,30700,30700,0
|
|
20250117,174600,4369921750,30700,30700,30700,30700,0
|
|
20250117,174500,4369921750,30700,30700,30700,30700,0
|
|
20250117,174400,4369921750,30700,30700,30700,30700,0
|
|
20250117,174300,4369921750,30700,30700,30700,30700,0
|
|
20250117,174200,4369921750,30700,30700,30700,30700,0
|
|
20250117,174100,4369921750,30700,30700,30700,30700,0
|
|
20250117,174000,4369921750,30700,30700,30700,30700,0
|
|
20250117,173900,4369921750,30700,30700,30700,30700,0
|
|
20250117,173800,4369921750,30700,30700,30700,30700,0
|
|
20250117,173700,4369921750,30700,30700,30700,30700,0
|
|
20250117,173600,4369921750,30700,30700,30700,30700,0
|
|
20250117,173500,4369921750,30700,30700,30700,30700,0
|
|
20250117,173400,4369921750,30700,30700,30700,30700,0
|
|
20250117,173300,4369921750,30700,30700,30700,30700,0
|
|
20250117,173200,4369921750,30700,30700,30700,30700,0
|
|
20250117,173100,4369921750,30700,30700,30700,30700,0
|
|
20250117,173000,4369921750,30700,30700,30700,30700,0
|
|
20250117,172900,4369921750,30700,30700,30700,30700,0
|
|
20250117,172800,4369921750,30700,30700,30700,30700,0
|
|
20250117,172700,4369921750,30700,30700,30700,30700,8004
|
|
20250117,172600,4369921750,30700,30700,30700,30700,0
|
|
20250117,172500,4369921750,30700,30700,30700,30700,0
|
|
20250117,172400,4369921750,30700,30700,30700,30700,0
|
|
20250117,172300,4369921750,30700,30700,30700,30700,0
|
|
20250117,172200,4369921750,30700,30700,30700,30700,0
|
|
20250117,172100,4369921750,30700,30700,30700,30700,0
|
|
20250117,172000,4369921750,30700,30700,30700,30700,0
|
|
20250117,171900,4369921750,30700,30700,30700,30700,0
|
|
20250117,171800,4369921750,30700,30700,30700,30700,0
|
|
20250117,171700,4369921750,30700,30700,30700,30700,0
|
|
20250117,171600,4369921750,30700,30700,30700,30700,0
|
|
20250117,171500,4369921750,30700,30700,30700,30700,0
|
|
20250117,171400,4369921750,30700,30700,30700,30700,0
|
|
20250117,171300,4369921750,30700,30700,30700,30700,0
|
|
20250117,171200,4369921750,30700,30700,30700,30700,0
|
|
20250117,171100,4369921750,30700,30700,30700,30700,0
|
|
20250117,171000,4369921750,30700,30700,30700,30700,0
|
|
20250117,170900,4369921750,30700,30700,30700,30700,0
|
|
20250117,170800,4369921750,30700,30700,30700,30700,0
|
|
20250117,170700,4369921750,30700,30700,30700,30700,0
|
|
20250117,170600,4369921750,30700,30700,30700,30700,0
|
|
20250117,170500,4369921750,30700,30700,30700,30700,0
|
|
20250117,170400,4369921750,30700,30700,30700,30700,0
|
|
20250117,170300,4369921750,30700,30700,30700,30700,0
|
|
20250117,170200,4369921750,30700,30700,30700,30700,0
|
|
20250117,170100,4369921750,30700,30700,30700,30700,0
|
|
20250117,170000,4369921750,30700,30700,30700,30700,0
|
|
20250117,165900,4369921750,30700,30700,30700,30700,0
|
|
20250117,165800,4369921750,30700,30700,30700,30700,0
|
|
20250117,165700,4369921750,30700,30700,30700,30700,8004
|
|
20250117,165600,4369921750,30700,30700,30700,30700,0
|
|
20250117,165500,4369921750,30700,30700,30700,30700,0
|
|
20250117,165400,4369921750,30700,30700,30700,30700,0
|
|
20250117,165300,4369921750,30700,30700,30700,30700,0
|
|
20250117,165200,4369921750,30700,30700,30700,30700,0
|
|
20250117,165100,4369921750,30700,30700,30700,30700,0
|
|
20250117,165000,4369921750,30700,30700,30700,30700,0
|
|
20250117,164900,4369921750,30700,30700,30700,30700,0
|
|
20250117,164800,4369921750,30700,30700,30700,30700,0
|
|
20250117,164700,4369921750,30700,30700,30700,30700,0
|
|
20250117,164600,4369921750,30700,30700,30700,30700,0
|
|
20250117,164500,4369921750,30700,30700,30700,30700,0
|
|
20250117,164400,4369921750,30700,30700,30700,30700,0
|
|
20250117,164300,4369921750,30700,30700,30700,30700,0
|
|
20250117,164200,4369921750,30700,30700,30700,30700,0
|
|
20250117,164100,4369921750,30700,30700,30700,30700,0
|
|
20250117,164000,4369921750,30700,30700,30700,30700,0
|
|
20250117,163900,4369921750,30700,30700,30700,30700,0
|
|
20250117,163800,4369921750,30700,30700,30700,30700,0
|
|
20250117,163700,4369921750,30700,30700,30700,30700,0
|
|
20250117,163600,4369921750,30700,30700,30700,30700,0
|
|
20250117,163500,4369921750,30700,30700,30700,30700,0
|
|
20250117,163400,4369921750,30700,30700,30700,30700,0
|
|
20250117,163300,4369921750,30700,30700,30700,30700,0
|
|
20250117,163200,4369921750,30700,30700,30700,30700,0
|
|
20250117,163100,4369921750,30700,30700,30700,30700,0
|
|
20250117,163000,4369921750,30700,30700,30700,30700,0
|
|
20250117,162900,4369921750,30700,30700,30700,30700,0
|
|
20250117,162800,4369921750,30700,30700,30700,30700,0
|
|
20250117,162700,4369921750,30700,30700,30700,30700,8004
|
|
20250117,162600,4369921750,30700,30700,30700,30700,0
|
|
20250117,162500,4369921750,30700,30700,30700,30700,0
|
|
20250117,162400,4369921750,30700,30700,30700,30700,0
|
|
20250117,162300,4369921750,30700,30700,30700,30700,0
|
|
20250117,162200,4369921750,30700,30700,30700,30700,0
|
|
20250117,162100,4369921750,30700,30700,30700,30700,0
|
|
20250117,162000,4369921750,30700,30700,30700,30700,0
|
|
20250117,161900,4369921750,30700,30700,30700,30700,0
|
|
20250117,161800,4369921750,30700,30700,30700,30700,0
|
|
20250117,161700,4369921750,30700,30700,30700,30700,0
|
|
20250117,161600,4369921750,30700,30700,30700,30700,0
|
|
20250117,161500,4369921750,30700,30700,30700,30700,0
|
|
20250117,161400,4369921750,30700,30700,30700,30700,0
|
|
20250117,161300,4369921750,30700,30700,30700,30700,0
|
|
20250117,161200,4369921750,30700,30700,30700,30700,0
|
|
20250117,161100,4369921750,30700,30700,30700,30700,0
|
|
20250117,161000,4369921750,30700,30700,30700,30700,0
|
|
20250117,160900,4369921750,30700,30700,30700,30700,0
|
|
20250117,160800,4369921750,30700,30700,30700,30700,0
|
|
20250117,160700,4369921750,30700,30700,30700,30700,0
|
|
20250117,160600,4369921750,30700,30700,30700,30700,0
|
|
20250117,160500,4369921750,30700,30700,30700,30700,0
|
|
20250117,160400,4369921750,30700,30700,30700,30700,0
|
|
20250117,160300,4369921750,30700,30700,30700,30700,0
|
|
20250117,160200,4369921750,30700,30700,30700,30700,0
|
|
20250117,160100,4369921750,30700,30700,30700,30700,0
|
|
20250117,160000,4369921750,30700,30700,30700,30700,0
|
|
20250117,155900,4369921750,30700,30700,30700,30700,0
|
|
20250117,155800,4369921750,30700,30700,30700,30700,0
|
|
20250117,155700,4369921750,30700,30700,30700,30700,8004
|
|
20250117,155600,4369921750,30700,30700,30700,30700,0
|
|
20250117,155500,4369921750,30700,30700,30700,30700,0
|
|
20250117,155400,4369921750,30700,30700,30700,30700,0
|
|
20250117,155300,4369921750,30700,30700,30700,30700,0
|
|
20250117,155200,4369921750,30700,30700,30700,30700,0
|
|
20250117,155100,4369921750,30700,30700,30700,30700,0
|
|
20250117,155000,4369921750,30700,30700,30700,30700,0
|
|
20250117,154900,4369921750,30700,30700,30700,30700,0
|
|
20250117,154800,4369921750,30700,30700,30700,30700,0
|
|
20250117,154700,4369921750,30700,30700,30700,30700,0
|
|
20250117,154600,4369921750,30700,30700,30700,30700,0
|
|
20250117,154500,4369921750,30700,30700,30700,30700,0
|
|
20250117,154400,4369921750,30700,30700,30700,30700,0
|
|
20250117,154300,4369921750,30700,30700,30700,30700,0
|
|
20250117,154200,4369921750,30700,30700,30700,30700,0
|
|
20250117,154100,4369921750,30700,30700,30700,30700,0
|
|
20250117,154000,4369921750,30700,30700,30700,30700,0
|
|
20250117,153900,4369921750,30700,30700,30700,30700,0
|
|
20250117,153800,4369921750,30700,30700,30700,30700,0
|
|
20250117,153700,4369921750,30700,30700,30700,30700,0
|
|
20250117,153600,4369921750,30700,30700,30700,30700,0
|
|
20250117,153500,4369921750,30700,30700,30700,30700,0
|
|
20250117,153400,4369921750,30700,30700,30700,30700,0
|
|
20250117,153300,4369921750,30700,30700,30700,30700,0
|
|
20250117,153200,4369921750,30700,30700,30700,30700,0
|
|
20250117,153100,4369921750,30700,30700,30700,30700,0
|
|
20250117,153000,4369921750,30700,30700,30700,30700,8004
|
|
20250117,152900,4124198950,30700,30700,30700,30700,0
|
|
20250117,152800,4124198950,30700,30700,30700,30700,0
|
|
20250117,152700,4124198950,30700,30700,30700,30700,0
|
|
20250117,152600,4124198950,30700,30700,30700,30700,0
|
|
20250117,152500,4124198950,30700,30700,30700,30700,0
|
|
20250117,152400,4124198950,30700,30700,30700,30700,0
|
|
20250117,152300,4124198950,30700,30700,30700,30700,0
|
|
20250117,152200,4124198950,30700,30700,30700,30700,0
|
|
20250117,152100,4124198950,30700,30700,30700,30700,0
|
|
20250117,152000,4124198950,30700,30700,30700,30700,0
|
|
20250117,151900,4124198950,30700,30550,30700,30500,3493
|
|
20250117,151800,4017289800,30500,30450,30550,30450,2157
|
|
20250117,151700,3951502000,30500,30400,30500,30400,291
|
|
20250117,151600,3942654600,30500,30450,30500,30400,375
|
|
20250117,151500,3931244250,30400,30400,30450,30400,558
|
|
20250117,151400,3914278350,30400,30450,30450,30350,662
|
|
20250117,151300,3894147250,30400,30400,30450,30400,911
|
|
20250117,151200,3866451200,30450,30400,30450,30400,584
|
|
20250117,151100,3848696800,30450,30450,30450,30400,407
|
|
20250117,151000,3836320800,30400,30350,30450,30350,821
|
|
20250117,150900,3811377000,30350,30350,30400,30350,527
|
|
20250117,150800,3795375250,30400,30400,30400,30350,667
|
|
20250117,150700,3775123650,30350,30400,30400,30350,502
|
|
20250117,150600,3759887150,30400,30400,30450,30350,441
|
|
20250117,150500,3746497150,30400,30400,30400,30400,526
|
|
20250117,150400,3730506750,30400,30400,30450,30400,333
|
|
20250117,150300,3720383500,30400,30400,30400,30400,550
|
|
20250117,150200,3703663500,30450,30450,30450,30400,530
|
|
20250117,150100,3687550750,30450,30400,30450,30400,333
|
|
20250117,150000,3677427350,30400,30400,30450,30400,551
|
|
20250117,145900,3660676850,30400,30450,30450,30400,714
|
|
20250117,145800,3638954550,30400,30450,30450,30400,146
|
|
20250117,145700,3634513300,30450,30400,30450,30400,744
|
|
20250117,145600,3611885950,30450,30400,30450,30400,1154
|
|
20250117,145500,3576764100,30450,30400,30450,30400,507
|
|
20250117,145400,3561347900,30400,30400,30450,30400,555
|
|
20250117,145300,3544474250,30400,30450,30500,30400,814
|
|
20250117,145200,3519696450,30450,30450,30450,30350,5281
|
|
20250117,145100,3359119750,30450,30450,30500,30450,1323
|
|
20250117,145000,3318834350,30450,30500,30500,30450,661
|
|
20250117,144900,3298703950,30450,30550,30650,30450,5829
|
|
20250117,144800,3120770550,30600,30650,30700,30550,2874
|
|
20250117,144700,3032773000,30700,30700,30700,30650,566
|
|
20250117,144600,3015423650,30650,30650,30650,30650,504
|
|
20250117,144500,2999976050,30800,30750,30800,30650,546
|
|
20250117,144400,2983206350,30700,30750,30750,30700,480
|
|
20250117,144300,2968463250,30700,30650,30750,30650,247
|
|
20250117,144200,2960884700,30650,30750,30750,30650,506
|
|
20250117,144100,2945358000,30750,30700,30800,30650,555
|
|
20250117,144000,2928326200,30700,30750,30750,30650,291
|
|
20250117,143900,2919394750,30650,30800,30800,30650,634
|
|
20250117,143800,2899942350,30750,30750,30750,30650,526
|
|
20250117,143700,2883781000,30750,30800,30800,30650,896
|
|
20250117,143600,2856259700,30750,30750,30750,30650,408
|
|
20250117,143500,2843750600,30650,30750,30750,30650,2174
|
|
20250117,143400,2776939300,30800,30750,30800,30650,429
|
|
20250117,143300,2763778200,30750,30700,30750,30650,563
|
|
20250117,143200,2746501050,30750,30750,30800,30650,348
|
|
20250117,143100,2735815700,30650,30750,30750,30650,448
|
|
20250117,143000,2722068400,30750,30750,30800,30650,488
|
|
20250117,142900,2707083000,30650,30650,30750,30650,583
|
|
20250117,142800,2689191750,30750,30650,30800,30650,329
|
|
20250117,142700,2679105600,30750,30750,30750,30650,441
|
|
20250117,142600,2665568250,30650,30700,30750,30650,447
|
|
20250117,142500,2651848650,30700,30700,30750,30700,251
|
|
20250117,142400,2644138150,30650,30750,30750,30650,427
|
|
20250117,142300,2631033550,30750,30750,30750,30650,1147
|
|
20250117,142200,2595791400,30700,30750,30750,30700,308
|
|
20250117,142100,2586334350,30700,30700,30750,30650,440
|
|
20250117,142000,2572822350,30650,30650,30750,30650,889
|
|
20250117,141900,2545506000,30650,30750,30750,30650,5810
|
|
20250117,141800,2367125350,30700,30750,30750,30700,174
|
|
20250117,141700,2361782600,30750,30750,30750,30700,167
|
|
20250117,141600,2356647550,30700,30750,30750,30700,76
|
|
20250117,141500,2354313100,30800,30750,30800,30750,276
|
|
20250117,141400,2345825650,30750,30750,30800,30750,36
|
|
20250117,141300,2344718550,30750,30700,30750,30700,126
|
|
20250117,141200,2340844100,30750,30800,30800,30750,475
|
|
20250117,141100,2326237450,30750,30750,30750,30700,100
|
|
20250117,141000,2323162650,30750,30750,30800,30700,595
|
|
20250117,140900,2304867900,30750,30750,30750,30750,92
|
|
20250117,140800,2302038900,30750,30750,30750,30750,97
|
|
20250117,140700,2299056150,30750,30700,30750,30700,137
|
|
20250117,140600,2294843450,30750,30750,30800,30700,346
|
|
20250117,140500,2284203650,30700,30750,30750,30700,147
|
|
20250117,140400,2279684200,30750,30750,30800,30750,194
|
|
20250117,140300,2273718650,30750,30750,30800,30750,1203
|
|
20250117,140200,2236725900,30750,30750,30750,30750,99
|
|
20250117,140100,2233681650,30750,30750,30750,30750,235
|
|
20250117,140000,2226455400,30800,30750,30800,30750,165
|
|
20250117,135900,2221381150,30750,30750,30800,30750,92
|
|
20250117,135800,2218552050,30750,30750,30750,30700,278
|
|
20250117,135700,2210006050,30750,30700,30800,30700,117
|
|
20250117,135600,2206409100,30750,30750,30750,30750,111
|
|
20250117,135500,2202995850,30750,30750,30750,30750,153
|
|
20250117,135400,2198291100,30800,30750,30800,30700,241
|
|
20250117,135300,2190879000,30750,30750,30800,30750,100
|
|
20250117,135200,2187803500,30800,30750,30800,30750,62
|
|
20250117,135100,2185896950,30750,30750,30750,30750,146
|
|
20250117,135000,2181407450,30750,30750,30750,30750,143
|
|
20250117,134900,2177010200,30750,30750,30750,30750,36
|
|
20250117,134800,2175903200,30750,30750,30750,30750,110
|
|
20250117,134700,2172520700,30750,30750,30750,30750,99
|
|
20250117,134600,2169476450,30750,30750,30800,30750,200
|
|
20250117,134500,2163325450,30750,30750,30750,30750,98
|
|
20250117,134400,2160311950,30750,30800,30800,30750,79
|
|
20250117,134300,2157882150,30750,30750,30750,30750,422
|
|
20250117,134200,2144905650,30750,30750,30750,30750,123
|
|
20250117,134100,2141123400,30750,30750,30750,30750,63
|
|
20250117,134000,2139186150,30750,30750,30750,30750,160
|
|
20250117,133900,2134266150,30750,30750,30750,30750,109
|
|
20250117,133800,2130914400,30750,30750,30750,30750,57
|
|
20250117,133700,2129161650,30750,30750,30750,30750,123
|
|
20250117,133600,2125379400,30750,30750,30800,30750,224
|
|
20250117,133500,2118486500,30750,30750,30750,30750,123
|
|
20250117,133400,2114704250,30750,30800,30800,30750,21
|
|
20250117,133300,2114058250,30750,30750,30750,30750,128
|
|
20250117,133200,2110122250,30700,30750,30750,30700,136
|
|
20250117,133100,2105940450,30750,30750,30750,30750,220
|
|
20250117,133000,2099175450,30750,30750,30750,30750,122
|
|
20250117,132900,2095423950,30800,30750,30800,30750,109
|
|
20250117,132800,2092071800,30750,30750,30750,30700,118
|
|
20250117,132700,2088443350,30750,30750,30750,30700,142
|
|
20250117,132600,2084077000,30750,30750,30800,30700,74
|
|
20250117,132500,2081801500,30750,30750,30750,30750,116
|
|
20250117,132400,2078234500,30750,30750,30750,30700,125
|
|
20250117,132300,2074390850,30750,30700,30800,30700,135
|
|
20250117,132200,2070245300,30700,30700,30700,30700,53
|
|
20250117,132100,2068618200,30750,30750,30750,30750,124
|
|
20250117,132000,2064805200,30750,30750,30750,30750,138
|
|
20250117,131900,2060561700,30750,30750,30750,30750,54
|
|
20250117,131800,2058901200,30800,30750,30800,30750,85
|
|
20250117,131700,2056287350,30800,30800,30800,30750,156
|
|
20250117,131600,2051489300,30750,30750,30750,30700,144
|
|
20250117,131500,2047061450,30800,30750,30800,30750,116
|
|
20250117,131400,2043494400,30800,30750,30800,30750,20
|
|
20250117,131300,2042879250,30700,30750,30750,30700,115
|
|
20250117,131200,2039343100,30750,30750,30750,30750,23
|
|
20250117,131100,2038635850,30750,30750,30800,30700,741
|
|
20250117,131000,2015877350,30750,30750,30750,30700,172
|
|
20250117,130900,2010591750,30800,30750,30800,30700,69
|
|
20250117,130800,2008469950,30800,30750,30800,30700,277
|
|
20250117,130700,1999960050,30750,30750,30750,30750,135
|
|
20250117,130600,1995808800,30750,30750,30750,30700,138
|
|
20250117,130500,1991565800,30750,30750,30750,30750,63
|
|
20250117,130400,1989628550,30750,30750,30750,30750,136
|
|
20250117,130300,1985446550,30750,30750,30750,30750,116
|
|
20250117,130200,1981879550,30750,30750,30800,30750,74
|
|
20250117,130100,1979604000,30750,30750,30750,30750,119
|
|
20250117,130000,1975944750,30750,30750,30750,30750,138
|
|
20250117,125900,1971701250,30750,30750,30750,30750,149
|
|
20250117,125800,1967119500,30750,30750,30750,30750,6
|
|
20250117,125700,1966935000,30750,30750,30750,30750,126
|
|
20250117,125600,1963060500,30750,30750,30750,30750,104
|
|
20250117,125500,1959862500,30750,30700,30750,30700,117
|
|
20250117,125400,1956264800,30700,30750,30750,30700,157
|
|
20250117,125300,1951444600,30750,30800,30800,30750,60
|
|
20250117,125200,1949599400,30700,30750,30800,30700,103
|
|
20250117,125100,1946432150,30750,30750,30800,30750,113
|
|
20250117,125000,1942957300,30750,30750,30750,30750,0
|
|
20250117,124900,1942957300,30750,30750,30750,30750,207
|
|
20250117,124800,1936592050,30750,30750,30750,30750,159
|
|
20250117,124700,1931702800,30800,30800,30800,30800,1
|
|
20250117,124600,1931672000,30750,30700,30800,30700,161
|
|
20250117,124500,1926726100,30750,30800,30800,30750,228
|
|
20250117,124400,1919707550,30750,30750,30750,30750,428
|
|
20250117,124300,1906546550,30750,30750,30750,30750,10
|
|
20250117,124200,1906239050,30750,30800,30800,30750,104
|
|
20250117,124100,1903040900,30800,30750,30800,30700,216
|
|
20250117,124000,1896403750,30750,30750,30750,30750,119
|
|
20250117,123900,1892744500,30750,30700,30750,30700,1050
|
|
20250117,123800,1860489500,30700,30700,30750,30700,342
|
|
20250117,123700,1849980000,30750,30750,30750,30750,116
|
|
20250117,123600,1846413000,30800,30750,30800,30700,69
|
|
20250117,123500,1844291050,30800,30800,30800,30700,33
|
|
20250117,123400,1843275850,30800,30800,30800,30750,128
|
|
20250117,123300,1839339300,30750,30750,30750,30750,174
|
|
20250117,123200,1833988800,30700,30750,30800,30700,154
|
|
20250117,123100,1829253150,30750,30750,30750,30750,598
|
|
20250117,123000,1810864650,30750,30700,30750,30700,111
|
|
20250117,122900,1807454050,30700,30750,30750,30700,415
|
|
20250117,122800,1794693250,30750,30750,30750,30750,11
|
|
20250117,122700,1794355000,30750,30700,30750,30700,114
|
|
20250117,122600,1790849600,30750,30700,30750,30700,832
|
|
20250117,122500,1765265700,30750,30750,30750,30750,683
|
|
20250117,122400,1744263450,30700,30700,30700,30700,52
|
|
20250117,122300,1742667050,30700,30750,30750,30700,211
|
|
20250117,122200,1736182950,30750,30750,30750,30700,271
|
|
20250117,122100,1727854700,30750,30750,30750,30750,72
|
|
20250117,122000,1725640700,30800,30800,30800,30800,2
|
|
20250117,121900,1725579100,30800,30750,30800,30750,168
|
|
20250117,121800,1720410750,30750,30750,30750,30750,127
|
|
20250117,121700,1716505500,30750,30750,30750,30750,100
|
|
20250117,121600,1713430500,30750,30700,30750,30700,290
|
|
20250117,121500,1704513250,30800,30750,30800,30750,215
|
|
20250117,121400,1697901950,30750,30750,30750,30700,135
|
|
20250117,121300,1693752050,30700,30700,30750,30700,64
|
|
20250117,121200,1691786800,30700,30750,30750,30700,243
|
|
20250117,121100,1684318400,30750,30750,30750,30750,137
|
|
20250117,121000,1680105650,30750,30750,30750,30750,171
|
|
20250117,120900,1674847400,30700,30700,30750,30700,212
|
|
20250117,120800,1668336750,30750,30700,30750,30700,64
|
|
20250117,120700,1666368950,30800,30750,30800,30750,169
|
|
20250117,120600,1661169900,30750,30700,30750,30700,73
|
|
20250117,120500,1658925200,30700,30700,30700,30700,55
|
|
20250117,120400,1657236700,30750,30750,30750,30750,138
|
|
20250117,120300,1652993200,30800,30750,30800,30750,118
|
|
20250117,120200,1649364450,30750,30750,30800,30700,497
|
|
20250117,120100,1634071950,30750,30750,30800,30750,146
|
|
20250117,120000,1629582050,30750,30800,30800,30750,182
|
|
20250117,115900,1623985400,30800,30750,30800,30750,469
|
|
20250117,115800,1609563500,30800,30750,30800,30750,79
|
|
20250117,115700,1607134150,30750,30750,30750,30750,258
|
|
20250117,115600,1599200650,30800,30700,30800,30700,116
|
|
20250117,115500,1595633600,30700,30750,30800,30700,119
|
|
20250117,115400,1591976450,30700,30800,30800,30700,265
|
|
20250117,115300,1583828550,30750,30750,30750,30700,178
|
|
20250117,115200,1578355300,30750,30750,30750,30750,114
|
|
20250117,115100,1574849800,30750,30750,30800,30750,172
|
|
20250117,115000,1569560750,30750,30750,30800,30750,39
|
|
20250117,114900,1568361450,30750,30700,30750,30700,112
|
|
20250117,114800,1564920100,30700,30700,30750,30700,166
|
|
20250117,114700,1559820500,30800,30750,30800,30700,67
|
|
20250117,114600,1557760250,30750,30750,30750,30700,155
|
|
20250117,114500,1552995050,30700,30750,30800,30700,250
|
|
20250117,114400,1545311400,30750,30750,30750,30750,126
|
|
20250117,114300,1541436900,30750,30750,30750,30750,127
|
|
20250117,114200,1537531650,30750,30750,30800,30750,102
|
|
20250117,114100,1534394950,30800,30750,30800,30750,255
|
|
20250117,114000,1526549350,30750,30750,30750,30700,151
|
|
20250117,113900,1521906200,30750,30750,30750,30700,94
|
|
20250117,113800,1519015750,30750,30750,30750,30700,589
|
|
20250117,113700,1500913600,30750,30800,30800,30750,119
|
|
20250117,113600,1497254150,30750,30750,30750,30750,131
|
|
20250117,113500,1493225900,30750,30750,30800,30750,87
|
|
20250117,113400,1490550600,30750,30750,30800,30750,219
|
|
20250117,113300,1483816300,30750,30750,30800,30750,158
|
|
20250117,113200,1478956350,30750,30750,30800,30700,205
|
|
20250117,113100,1472651100,30750,30750,30750,30750,142
|
|
20250117,113000,1468284600,30700,30700,30750,30700,145
|
|
20250117,112900,1463826150,30750,30750,30750,30700,157
|
|
20250117,112800,1458998500,30750,30750,30750,30750,137
|
|
20250117,112700,1454785750,30750,30750,30750,30750,148
|
|
20250117,112600,1450234750,30750,30750,30750,30750,197
|
|
20250117,112500,1444177000,30750,30750,30800,30750,142
|
|
20250117,112400,1439810300,30800,30800,30800,30750,25
|
|
20250117,112300,1439040500,30800,30800,30800,30750,65
|
|
20250117,112200,1437041600,30750,30750,30800,30750,122
|
|
20250117,112100,1433289900,30750,30750,30750,30750,64
|
|
20250117,112000,1431321900,30750,30800,30800,30750,156
|
|
20250117,111900,1426518900,30800,30750,30800,30750,56
|
|
20250117,111800,1424796850,30750,30750,30750,30750,102
|
|
20250117,111700,1421660350,30750,30800,30800,30750,29
|
|
20250117,111600,1420768550,30750,30750,30800,30750,323
|
|
20250117,111500,1410836150,30750,30750,30800,30750,277
|
|
20250117,111400,1402318350,30750,30750,30750,30750,92
|
|
20250117,111300,1399489350,30750,30750,30800,30750,47
|
|
20250117,111200,1398044000,30750,30750,30800,30750,102
|
|
20250117,111100,1394907450,30800,30800,30800,30750,250
|
|
20250117,111000,1387214900,30750,30750,30800,30750,100
|
|
20250117,110900,1384139650,30750,30750,30750,30750,21
|
|
20250117,110800,1383493900,30750,30750,30800,30750,89
|
|
20250117,110700,1380757050,30800,30750,30800,30750,74
|
|
20250117,110600,1378481250,30750,30750,30800,30750,98
|
|
20250117,110500,1375467650,30750,30750,30750,30750,23
|
|
20250117,110400,1374760400,30750,30800,30800,30750,103
|
|
20250117,110300,1371592500,30750,30750,30750,30750,84
|
|
20250117,110200,1369009500,30750,30750,30750,30700,198
|
|
20250117,110100,1362923000,30750,30750,30800,30750,464
|
|
20250117,110000,1348654400,30750,30800,30850,30700,1303
|
|
20250117,105900,1308544900,30800,30800,30850,30800,82
|
|
20250117,105800,1306019250,30800,30800,30800,30800,13
|
|
20250117,105700,1305618850,30850,30800,30850,30800,54
|
|
20250117,105600,1303953100,30850,30850,30850,30800,180
|
|
20250117,105500,1298403500,30850,30800,30850,30800,62
|
|
20250117,105400,1296493100,30850,30850,30900,30800,1438
|
|
20250117,105300,1252131150,30850,30950,30950,30850,103
|
|
20250117,105200,1248953150,30900,30900,30950,30900,3160
|
|
20250117,105100,1151271150,30950,30900,30950,30900,124
|
|
20250117,105000,1147438950,30950,30900,30950,30900,52
|
|
20250117,104900,1145831950,30900,30900,30950,30900,82
|
|
20250117,104800,1143297300,30900,30950,30950,30900,102
|
|
20250117,104700,1140141050,31000,30950,31000,30950,10
|
|
20250117,104600,1139831500,30950,30950,31000,30950,75
|
|
20250117,104500,1137510200,30950,30950,30950,30950,190
|
|
20250117,104400,1131629700,30950,30950,30950,30950,28
|
|
20250117,104300,1130763100,30950,30950,31000,30950,5
|
|
20250117,104200,1130608250,30950,30950,31000,30950,96
|
|
20250117,104100,1127637000,30950,30950,30950,30950,29
|
|
20250117,104000,1126739450,30950,30900,30950,30900,48
|
|
20250117,103900,1125255250,30950,30900,30950,30900,332
|
|
20250117,103800,1114982300,30900,30900,30950,30900,52
|
|
20250117,103700,1113375450,30900,30900,30900,30900,110
|
|
20250117,103600,1109976450,30900,30900,30950,30900,685
|
|
20250117,103500,1088809850,30900,30900,30950,30900,74
|
|
20250117,103400,1086522000,30950,30900,30950,30900,16
|
|
20250117,103300,1086027500,30900,31000,31000,30900,1971
|
|
20250117,103200,1025039400,30950,30950,31000,30950,1725
|
|
20250117,103100,971649600,30950,31000,31000,30950,17
|
|
20250117,103000,971122750,31000,30950,31000,30950,53
|
|
20250117,102900,969479800,30950,30950,31000,30950,106
|
|
20250117,102800,966199000,30950,31000,31000,30950,133
|
|
20250117,102700,962076100,31000,31000,31000,31000,25
|
|
20250117,102600,961301100,30950,30950,31000,30950,16
|
|
20250117,102500,960805800,30950,31000,31000,30950,185
|
|
20250117,102400,955078800,30950,31000,31000,30950,701
|
|
20250117,102300,933372850,31000,31000,31000,30950,58
|
|
20250117,102200,931575900,30950,30950,31000,30950,5
|
|
20250117,102100,931421050,30950,31000,31000,30950,159
|
|
20250117,102000,926497100,30950,31000,31000,30950,85
|
|
20250117,101900,923866200,31000,30950,31000,30950,653
|
|
20250117,101800,903623600,31000,30950,31000,30950,20
|
|
20250117,101700,903003650,30950,31050,31050,30950,409
|
|
20250117,101600,890324200,31050,31000,31050,31000,36
|
|
20250117,101500,889208100,31000,31000,31000,31000,47
|
|
20250117,101400,887751100,31000,31000,31000,31000,10
|
|
20250117,101300,887441100,31000,31000,31000,30950,327
|
|
20250117,101200,877317750,31000,31050,31050,31000,2208
|
|
20250117,101100,808869650,31050,31000,31050,31000,81
|
|
20250117,101000,806358550,31000,31100,31100,31000,483
|
|
20250117,100900,791361100,31050,31050,31100,31050,127
|
|
20250117,100800,787417700,31050,31100,31100,31050,7
|
|
20250117,100700,787200250,31050,31050,31050,31050,16
|
|
20250117,100600,786703450,31050,31100,31100,31050,9
|
|
20250117,100500,786423950,31050,31050,31050,31050,15
|
|
20250117,100400,785958200,31050,31050,31050,31050,34
|
|
20250117,100300,784902500,31050,31100,31100,31050,27
|
|
20250117,100200,784063050,31050,31050,31050,31050,18
|
|
20250117,100100,783504150,31050,31050,31050,31050,94
|
|
20250117,100000,780585450,31050,31100,31100,31050,225
|
|
20250117,095900,773594150,31050,31100,31100,31050,27
|
|
20250117,095800,772754600,31100,31100,31100,31050,35
|
|
20250117,095700,771666900,31050,31100,31100,31050,32
|
|
20250117,095600,770672500,31050,31050,31100,31050,89
|
|
20250117,095500,767908500,31050,31050,31100,31050,241
|
|
20250117,095400,760425050,31000,31000,31050,31000,205
|
|
20250117,095300,754069700,30950,31000,31000,30950,12
|
|
20250117,095200,753697850,31000,31000,31000,30950,171
|
|
20250117,095100,748401950,31000,30950,31000,30950,27
|
|
20250117,095000,747565550,30950,31000,31000,30950,128
|
|
20250117,094900,743597700,31000,30950,31000,30950,111
|
|
20250117,094800,740156800,30950,30950,31000,30950,133
|
|
20250117,094700,736034450,30950,30950,31000,30950,919
|
|
20250117,094600,707589300,31000,30950,31000,30950,24
|
|
20250117,094500,706846050,31000,31000,31000,30950,783
|
|
20250117,094400,682596850,30950,30950,30950,30950,15
|
|
20250117,094300,682132600,30950,30950,31000,30950,138
|
|
20250117,094200,677860900,30950,30950,30950,30950,12
|
|
20250117,094100,677489500,31000,31000,31050,31000,425
|
|
20250117,094000,664314450,31000,30950,31000,30950,67
|
|
20250117,093900,662237700,30950,31000,31000,30950,221
|
|
20250117,093800,655397700,31000,30950,31000,30950,152
|
|
20250117,093700,650693050,30950,30950,30950,30950,59
|
|
20250117,093600,648867000,31000,31000,31000,31000,282
|
|
20250117,093500,640125000,31000,31050,31050,31000,78
|
|
20250117,093400,637703850,31050,31000,31050,31000,181
|
|
20250117,093300,632091000,30950,31000,31000,30950,387
|
|
20250117,093200,620111200,31000,31000,31000,30950,293
|
|
20250117,093100,611028300,31000,31050,31100,31000,536
|
|
20250117,093000,594406800,30950,31050,31050,30950,702
|
|
20250117,092900,572660350,31050,31050,31050,31000,216
|
|
20250117,092800,565954150,31050,31050,31050,31050,60
|
|
20250117,092700,564091150,31000,31100,31100,31000,130
|
|
20250117,092600,560058950,31100,31100,31100,31100,294
|
|
20250117,092500,550915550,31100,31100,31150,31100,187
|
|
20250117,092400,545099350,31100,31100,31150,31100,213
|
|
20250117,092300,538474550,31100,31150,31150,31100,257
|
|
20250117,092200,530479750,31150,31150,31150,31150,51
|
|
20250117,092100,528891100,31100,31150,31150,31100,50
|
|
20250117,092000,527334250,31150,31100,31150,31100,4
|
|
20250117,091900,527209750,31200,31150,31200,30950,552
|
|
20250117,091800,510076300,31150,31100,31200,31100,64
|
|
20250117,091700,508083900,31100,31200,31200,31100,569
|
|
20250117,091600,490383800,31200,31200,31200,31100,162
|
|
20250117,091500,485339400,31200,31200,31250,31100,898
|
|
20250117,091400,457324400,31150,31150,31150,31150,157
|
|
20250117,091300,452433850,31200,31150,31200,31150,129
|
|
20250117,091200,448412950,31150,31150,31200,31100,395
|
|
20250117,091100,436109300,31150,30900,31150,30900,630
|
|
20250117,091000,416520950,30900,31000,31100,30900,881
|
|
20250117,090900,389195650,31050,31050,31050,31000,273
|
|
20250117,090800,380721400,31000,31000,31050,31000,126
|
|
20250117,090700,376812700,31000,31000,31000,30950,285
|
|
20250117,090600,367991650,31000,30900,31050,30900,546
|
|
20250117,090500,351093550,30950,30900,30950,30850,2883
|
|
20250117,090400,262062000,31050,30950,31100,30900,1375
|
|
20250117,090300,219519350,30900,30950,31000,30900,417
|
|
20250117,090200,206625350,31000,31050,31100,30950,785
|
|
20250117,090100,182278600,31050,31000,31050,30950,257
|
|
20250117,090000,174315000,30950,31350,31350,30950,5581
|