751 lines
40 KiB
CSV
751 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,212800,8085236000,31700,31700,31700,31700,7449
|
|
20250123,212700,8085236000,31700,31700,31700,31700,0
|
|
20250123,212600,8085236000,31700,31700,31700,31700,0
|
|
20250123,212500,8085236000,31700,31700,31700,31700,0
|
|
20250123,212400,8085236000,31700,31700,31700,31700,0
|
|
20250123,212300,8085236000,31700,31700,31700,31700,0
|
|
20250123,212200,8085236000,31700,31700,31700,31700,0
|
|
20250123,212100,8085236000,31700,31700,31700,31700,0
|
|
20250123,212000,8085236000,31700,31700,31700,31700,0
|
|
20250123,211900,8085236000,31700,31700,31700,31700,0
|
|
20250123,211800,8085236000,31700,31700,31700,31700,0
|
|
20250123,211700,8085236000,31700,31700,31700,31700,0
|
|
20250123,211600,8085236000,31700,31700,31700,31700,0
|
|
20250123,211500,8085236000,31700,31700,31700,31700,0
|
|
20250123,211400,8085236000,31700,31700,31700,31700,0
|
|
20250123,211300,8085236000,31700,31700,31700,31700,0
|
|
20250123,211200,8085236000,31700,31700,31700,31700,0
|
|
20250123,211100,8085236000,31700,31700,31700,31700,0
|
|
20250123,211000,8085236000,31700,31700,31700,31700,0
|
|
20250123,210900,8085236000,31700,31700,31700,31700,0
|
|
20250123,210800,8085236000,31700,31700,31700,31700,0
|
|
20250123,210700,8085236000,31700,31700,31700,31700,0
|
|
20250123,210600,8085236000,31700,31700,31700,31700,0
|
|
20250123,210500,8085236000,31700,31700,31700,31700,0
|
|
20250123,210400,8085236000,31700,31700,31700,31700,0
|
|
20250123,210300,8085236000,31700,31700,31700,31700,0
|
|
20250123,210200,8085236000,31700,31700,31700,31700,0
|
|
20250123,210100,8085236000,31700,31700,31700,31700,0
|
|
20250123,210000,8085236000,31700,31700,31700,31700,0
|
|
20250123,205900,8085236000,31700,31700,31700,31700,0
|
|
20250123,205800,8085236000,31700,31700,31700,31700,7449
|
|
20250123,205700,8085236000,31700,31700,31700,31700,0
|
|
20250123,205600,8085236000,31700,31700,31700,31700,0
|
|
20250123,205500,8085236000,31700,31700,31700,31700,0
|
|
20250123,205400,8085236000,31700,31700,31700,31700,0
|
|
20250123,205300,8085236000,31700,31700,31700,31700,0
|
|
20250123,205200,8085236000,31700,31700,31700,31700,0
|
|
20250123,205100,8085236000,31700,31700,31700,31700,0
|
|
20250123,205000,8085236000,31700,31700,31700,31700,0
|
|
20250123,204900,8085236000,31700,31700,31700,31700,0
|
|
20250123,204800,8085236000,31700,31700,31700,31700,0
|
|
20250123,204700,8085236000,31700,31700,31700,31700,0
|
|
20250123,204600,8085236000,31700,31700,31700,31700,0
|
|
20250123,204500,8085236000,31700,31700,31700,31700,0
|
|
20250123,204400,8085236000,31700,31700,31700,31700,0
|
|
20250123,204300,8085236000,31700,31700,31700,31700,0
|
|
20250123,204200,8085236000,31700,31700,31700,31700,0
|
|
20250123,204100,8085236000,31700,31700,31700,31700,0
|
|
20250123,204000,8085236000,31700,31700,31700,31700,0
|
|
20250123,203900,8085236000,31700,31700,31700,31700,0
|
|
20250123,203800,8085236000,31700,31700,31700,31700,0
|
|
20250123,203700,8085236000,31700,31700,31700,31700,0
|
|
20250123,203600,8085236000,31700,31700,31700,31700,0
|
|
20250123,203500,8085236000,31700,31700,31700,31700,0
|
|
20250123,203400,8085236000,31700,31700,31700,31700,0
|
|
20250123,203300,8085236000,31700,31700,31700,31700,0
|
|
20250123,203200,8085236000,31700,31700,31700,31700,0
|
|
20250123,203100,8085236000,31700,31700,31700,31700,0
|
|
20250123,203000,8085236000,31700,31700,31700,31700,0
|
|
20250123,202900,8085236000,31700,31700,31700,31700,0
|
|
20250123,202800,8085236000,31700,31700,31700,31700,7449
|
|
20250123,202700,8085236000,31700,31700,31700,31700,0
|
|
20250123,202600,8085236000,31700,31700,31700,31700,0
|
|
20250123,202500,8085236000,31700,31700,31700,31700,0
|
|
20250123,202400,8085236000,31700,31700,31700,31700,0
|
|
20250123,202300,8085236000,31700,31700,31700,31700,0
|
|
20250123,202200,8085236000,31700,31700,31700,31700,0
|
|
20250123,202100,8085236000,31700,31700,31700,31700,0
|
|
20250123,202000,8085236000,31700,31700,31700,31700,0
|
|
20250123,201900,8085236000,31700,31700,31700,31700,0
|
|
20250123,201800,8085236000,31700,31700,31700,31700,0
|
|
20250123,201700,8085236000,31700,31700,31700,31700,0
|
|
20250123,201600,8085236000,31700,31700,31700,31700,0
|
|
20250123,201500,8085236000,31700,31700,31700,31700,0
|
|
20250123,201400,8085236000,31700,31700,31700,31700,0
|
|
20250123,201300,8085236000,31700,31700,31700,31700,0
|
|
20250123,201200,8085236000,31700,31700,31700,31700,0
|
|
20250123,201100,8085236000,31700,31700,31700,31700,0
|
|
20250123,201000,8085236000,31700,31700,31700,31700,0
|
|
20250123,200900,8085236000,31700,31700,31700,31700,0
|
|
20250123,200800,8085236000,31700,31700,31700,31700,0
|
|
20250123,200700,8085236000,31700,31700,31700,31700,0
|
|
20250123,200600,8085236000,31700,31700,31700,31700,0
|
|
20250123,200500,8085236000,31700,31700,31700,31700,0
|
|
20250123,200400,8085236000,31700,31700,31700,31700,0
|
|
20250123,200300,8085236000,31700,31700,31700,31700,0
|
|
20250123,200200,8085236000,31700,31700,31700,31700,0
|
|
20250123,200100,8085236000,31700,31700,31700,31700,0
|
|
20250123,200000,8085236000,31700,31700,31700,31700,0
|
|
20250123,195900,8085236000,31700,31700,31700,31700,0
|
|
20250123,195800,8085236000,31700,31700,31700,31700,7449
|
|
20250123,195700,8085236000,31700,31700,31700,31700,0
|
|
20250123,195600,8085236000,31700,31700,31700,31700,0
|
|
20250123,195500,8085236000,31700,31700,31700,31700,0
|
|
20250123,195400,8085236000,31700,31700,31700,31700,0
|
|
20250123,195300,8085236000,31700,31700,31700,31700,0
|
|
20250123,195200,8085236000,31700,31700,31700,31700,0
|
|
20250123,195100,8085236000,31700,31700,31700,31700,0
|
|
20250123,195000,8085236000,31700,31700,31700,31700,0
|
|
20250123,194900,8085236000,31700,31700,31700,31700,0
|
|
20250123,194800,8085236000,31700,31700,31700,31700,0
|
|
20250123,194700,8085236000,31700,31700,31700,31700,0
|
|
20250123,194600,8085236000,31700,31700,31700,31700,0
|
|
20250123,194500,8085236000,31700,31700,31700,31700,0
|
|
20250123,194400,8085236000,31700,31700,31700,31700,0
|
|
20250123,194300,8085236000,31700,31700,31700,31700,0
|
|
20250123,194200,8085236000,31700,31700,31700,31700,0
|
|
20250123,194100,8085236000,31700,31700,31700,31700,0
|
|
20250123,194000,8085236000,31700,31700,31700,31700,0
|
|
20250123,193900,8085236000,31700,31700,31700,31700,0
|
|
20250123,193800,8085236000,31700,31700,31700,31700,0
|
|
20250123,193700,8085236000,31700,31700,31700,31700,0
|
|
20250123,193600,8085236000,31700,31700,31700,31700,0
|
|
20250123,193500,8085236000,31700,31700,31700,31700,0
|
|
20250123,193400,8085236000,31700,31700,31700,31700,0
|
|
20250123,193300,8085236000,31700,31700,31700,31700,0
|
|
20250123,193200,8085236000,31700,31700,31700,31700,0
|
|
20250123,193100,8085236000,31700,31700,31700,31700,0
|
|
20250123,193000,8085236000,31700,31700,31700,31700,0
|
|
20250123,192900,8085236000,31700,31700,31700,31700,0
|
|
20250123,192800,8085236000,31700,31700,31700,31700,7449
|
|
20250123,192700,8085236000,31700,31700,31700,31700,0
|
|
20250123,192600,8085236000,31700,31700,31700,31700,0
|
|
20250123,192500,8085236000,31700,31700,31700,31700,0
|
|
20250123,192400,8085236000,31700,31700,31700,31700,0
|
|
20250123,192300,8085236000,31700,31700,31700,31700,0
|
|
20250123,192200,8085236000,31700,31700,31700,31700,0
|
|
20250123,192100,8085236000,31700,31700,31700,31700,0
|
|
20250123,192000,8085236000,31700,31700,31700,31700,0
|
|
20250123,191900,8085236000,31700,31700,31700,31700,0
|
|
20250123,191800,8085236000,31700,31700,31700,31700,0
|
|
20250123,191700,8085236000,31700,31700,31700,31700,0
|
|
20250123,191600,8085236000,31700,31700,31700,31700,0
|
|
20250123,191500,8085236000,31700,31700,31700,31700,0
|
|
20250123,191400,8085236000,31700,31700,31700,31700,0
|
|
20250123,191300,8085236000,31700,31700,31700,31700,0
|
|
20250123,191200,8085236000,31700,31700,31700,31700,0
|
|
20250123,191100,8085236000,31700,31700,31700,31700,0
|
|
20250123,191000,8085236000,31700,31700,31700,31700,0
|
|
20250123,190900,8085236000,31700,31700,31700,31700,0
|
|
20250123,190800,8085236000,31700,31700,31700,31700,0
|
|
20250123,190700,8085236000,31700,31700,31700,31700,0
|
|
20250123,190600,8085236000,31700,31700,31700,31700,0
|
|
20250123,190500,8085236000,31700,31700,31700,31700,0
|
|
20250123,190400,8085236000,31700,31700,31700,31700,0
|
|
20250123,190300,8085236000,31700,31700,31700,31700,0
|
|
20250123,190200,8085236000,31700,31700,31700,31700,0
|
|
20250123,190100,8085236000,31700,31700,31700,31700,0
|
|
20250123,190000,8085236000,31700,31700,31700,31700,0
|
|
20250123,185900,8085236000,31700,31700,31700,31700,0
|
|
20250123,185800,8085236000,31700,31700,31700,31700,7449
|
|
20250123,185700,8085236000,31700,31700,31700,31700,0
|
|
20250123,185600,8085236000,31700,31700,31700,31700,0
|
|
20250123,185500,8085236000,31700,31700,31700,31700,0
|
|
20250123,185400,8085236000,31700,31700,31700,31700,0
|
|
20250123,185300,8085236000,31700,31700,31700,31700,0
|
|
20250123,185200,8085236000,31700,31700,31700,31700,0
|
|
20250123,185100,8085236000,31700,31700,31700,31700,0
|
|
20250123,185000,8085236000,31700,31700,31700,31700,0
|
|
20250123,184900,8085236000,31700,31700,31700,31700,0
|
|
20250123,184800,8085236000,31700,31700,31700,31700,0
|
|
20250123,184700,8085236000,31700,31700,31700,31700,0
|
|
20250123,184600,8085236000,31700,31700,31700,31700,0
|
|
20250123,184500,8085236000,31700,31700,31700,31700,0
|
|
20250123,184400,8085236000,31700,31700,31700,31700,0
|
|
20250123,184300,8085236000,31700,31700,31700,31700,0
|
|
20250123,184200,8085236000,31700,31700,31700,31700,0
|
|
20250123,184100,8085236000,31700,31700,31700,31700,0
|
|
20250123,184000,8085236000,31700,31700,31700,31700,0
|
|
20250123,183900,8085236000,31700,31700,31700,31700,0
|
|
20250123,183800,8085236000,31700,31700,31700,31700,0
|
|
20250123,183700,8085236000,31700,31700,31700,31700,0
|
|
20250123,183600,8085236000,31700,31700,31700,31700,0
|
|
20250123,183500,8085236000,31700,31700,31700,31700,0
|
|
20250123,183400,8085236000,31700,31700,31700,31700,0
|
|
20250123,183300,8085236000,31700,31700,31700,31700,0
|
|
20250123,183200,8085236000,31700,31700,31700,31700,0
|
|
20250123,183100,8085236000,31700,31700,31700,31700,0
|
|
20250123,183000,8085236000,31700,31700,31700,31700,0
|
|
20250123,182900,8085236000,31700,31700,31700,31700,0
|
|
20250123,182800,8085236000,31700,31700,31700,31700,7449
|
|
20250123,182700,8085236000,31700,31700,31700,31700,0
|
|
20250123,182600,8085236000,31700,31700,31700,31700,0
|
|
20250123,182500,8085236000,31700,31700,31700,31700,0
|
|
20250123,182400,8085236000,31700,31700,31700,31700,0
|
|
20250123,182300,8085236000,31700,31700,31700,31700,0
|
|
20250123,182200,8085236000,31700,31700,31700,31700,0
|
|
20250123,182100,8085236000,31700,31700,31700,31700,0
|
|
20250123,182000,8085236000,31700,31700,31700,31700,0
|
|
20250123,181900,8085236000,31700,31700,31700,31700,0
|
|
20250123,181800,8085236000,31700,31700,31700,31700,0
|
|
20250123,181700,8085236000,31700,31700,31700,31700,0
|
|
20250123,181600,8085236000,31700,31700,31700,31700,0
|
|
20250123,181500,8085236000,31700,31700,31700,31700,0
|
|
20250123,181400,8085236000,31700,31700,31700,31700,0
|
|
20250123,181300,8085236000,31700,31700,31700,31700,0
|
|
20250123,181200,8085236000,31700,31700,31700,31700,0
|
|
20250123,181100,8085236000,31700,31700,31700,31700,0
|
|
20250123,181000,8085236000,31700,31700,31700,31700,0
|
|
20250123,180900,8085236000,31700,31700,31700,31700,0
|
|
20250123,180800,8085236000,31700,31700,31700,31700,0
|
|
20250123,180700,8085236000,31700,31700,31700,31700,0
|
|
20250123,180600,8085236000,31700,31700,31700,31700,0
|
|
20250123,180500,8085236000,31700,31700,31700,31700,0
|
|
20250123,180400,8085236000,31700,31700,31700,31700,0
|
|
20250123,180300,8085236000,31700,31700,31700,31700,0
|
|
20250123,180200,8085236000,31700,31700,31700,31700,0
|
|
20250123,180100,8085236000,31700,31700,31700,31700,0
|
|
20250123,180000,8085236000,31700,31700,31700,31700,0
|
|
20250123,175900,8085236000,31700,31700,31700,31700,0
|
|
20250123,175800,8085236000,31700,31700,31700,31700,7449
|
|
20250123,175700,8085236000,31700,31700,31700,31700,0
|
|
20250123,175600,8085236000,31700,31700,31700,31700,0
|
|
20250123,175500,8085236000,31700,31700,31700,31700,0
|
|
20250123,175400,8085236000,31700,31700,31700,31700,0
|
|
20250123,175300,8085236000,31700,31700,31700,31700,0
|
|
20250123,175200,8085236000,31700,31700,31700,31700,0
|
|
20250123,175100,8085236000,31700,31700,31700,31700,0
|
|
20250123,175000,8085236000,31700,31700,31700,31700,0
|
|
20250123,174900,8085236000,31700,31700,31700,31700,0
|
|
20250123,174800,8085236000,31700,31700,31700,31700,0
|
|
20250123,174700,8085236000,31700,31700,31700,31700,0
|
|
20250123,174600,8085236000,31700,31700,31700,31700,0
|
|
20250123,174500,8085236000,31700,31700,31700,31700,0
|
|
20250123,174400,8085236000,31700,31700,31700,31700,0
|
|
20250123,174300,8085236000,31700,31700,31700,31700,0
|
|
20250123,174200,8085236000,31700,31700,31700,31700,0
|
|
20250123,174100,8085236000,31700,31700,31700,31700,0
|
|
20250123,174000,8085236000,31700,31700,31700,31700,0
|
|
20250123,173900,8085236000,31700,31700,31700,31700,0
|
|
20250123,173800,8085236000,31700,31700,31700,31700,0
|
|
20250123,173700,8085236000,31700,31700,31700,31700,0
|
|
20250123,173600,8085236000,31700,31700,31700,31700,0
|
|
20250123,173500,8085236000,31700,31700,31700,31700,0
|
|
20250123,173400,8085236000,31700,31700,31700,31700,0
|
|
20250123,173300,8085236000,31700,31700,31700,31700,0
|
|
20250123,173200,8085236000,31700,31700,31700,31700,0
|
|
20250123,173100,8085236000,31700,31700,31700,31700,0
|
|
20250123,173000,8085236000,31700,31700,31700,31700,0
|
|
20250123,172900,8085236000,31700,31700,31700,31700,0
|
|
20250123,172800,8085236000,31700,31700,31700,31700,7449
|
|
20250123,172700,8085236000,31700,31700,31700,31700,0
|
|
20250123,172600,8085236000,31700,31700,31700,31700,0
|
|
20250123,172500,8085236000,31700,31700,31700,31700,0
|
|
20250123,172400,8085236000,31700,31700,31700,31700,0
|
|
20250123,172300,8085236000,31700,31700,31700,31700,0
|
|
20250123,172200,8085236000,31700,31700,31700,31700,0
|
|
20250123,172100,8085236000,31700,31700,31700,31700,0
|
|
20250123,172000,8085236000,31700,31700,31700,31700,0
|
|
20250123,171900,8085236000,31700,31700,31700,31700,0
|
|
20250123,171800,8085236000,31700,31700,31700,31700,0
|
|
20250123,171700,8085236000,31700,31700,31700,31700,0
|
|
20250123,171600,8085236000,31700,31700,31700,31700,0
|
|
20250123,171500,8085236000,31700,31700,31700,31700,0
|
|
20250123,171400,8085236000,31700,31700,31700,31700,0
|
|
20250123,171300,8085236000,31700,31700,31700,31700,0
|
|
20250123,171200,8085236000,31700,31700,31700,31700,0
|
|
20250123,171100,8085236000,31700,31700,31700,31700,0
|
|
20250123,171000,8085236000,31700,31700,31700,31700,0
|
|
20250123,170900,8085236000,31700,31700,31700,31700,0
|
|
20250123,170800,8085236000,31700,31700,31700,31700,0
|
|
20250123,170700,8085236000,31700,31700,31700,31700,0
|
|
20250123,170600,8085236000,31700,31700,31700,31700,0
|
|
20250123,170500,8085236000,31700,31700,31700,31700,0
|
|
20250123,170400,8085236000,31700,31700,31700,31700,0
|
|
20250123,170300,8085236000,31700,31700,31700,31700,0
|
|
20250123,170200,8085236000,31700,31700,31700,31700,0
|
|
20250123,170100,8085236000,31700,31700,31700,31700,0
|
|
20250123,170000,8085236000,31700,31700,31700,31700,0
|
|
20250123,165900,8085236000,31700,31700,31700,31700,0
|
|
20250123,165800,8085236000,31700,31700,31700,31700,7449
|
|
20250123,165700,8085236000,31700,31700,31700,31700,0
|
|
20250123,165600,8085236000,31700,31700,31700,31700,0
|
|
20250123,165500,8085236000,31700,31700,31700,31700,0
|
|
20250123,165400,8085236000,31700,31700,31700,31700,0
|
|
20250123,165300,8085236000,31700,31700,31700,31700,0
|
|
20250123,165200,8085236000,31700,31700,31700,31700,0
|
|
20250123,165100,8085236000,31700,31700,31700,31700,0
|
|
20250123,165000,8085236000,31700,31700,31700,31700,0
|
|
20250123,164900,8085236000,31700,31700,31700,31700,0
|
|
20250123,164800,8085236000,31700,31700,31700,31700,0
|
|
20250123,164700,8085236000,31700,31700,31700,31700,0
|
|
20250123,164600,8085236000,31700,31700,31700,31700,0
|
|
20250123,164500,8085236000,31700,31700,31700,31700,0
|
|
20250123,164400,8085236000,31700,31700,31700,31700,0
|
|
20250123,164300,8085236000,31700,31700,31700,31700,0
|
|
20250123,164200,8085236000,31700,31700,31700,31700,0
|
|
20250123,164100,8085236000,31700,31700,31700,31700,0
|
|
20250123,164000,8085236000,31700,31700,31700,31700,0
|
|
20250123,163900,8085236000,31700,31700,31700,31700,0
|
|
20250123,163800,8085236000,31700,31700,31700,31700,0
|
|
20250123,163700,8085236000,31700,31700,31700,31700,0
|
|
20250123,163600,8085236000,31700,31700,31700,31700,0
|
|
20250123,163500,8085236000,31700,31700,31700,31700,0
|
|
20250123,163400,8085236000,31700,31700,31700,31700,0
|
|
20250123,163300,8085236000,31700,31700,31700,31700,0
|
|
20250123,163200,8085236000,31700,31700,31700,31700,0
|
|
20250123,163100,8085236000,31700,31700,31700,31700,0
|
|
20250123,163000,8085236000,31700,31700,31700,31700,0
|
|
20250123,162900,8085236000,31700,31700,31700,31700,0
|
|
20250123,162800,8085236000,31700,31700,31700,31700,7449
|
|
20250123,162700,8085236000,31700,31700,31700,31700,0
|
|
20250123,162600,8085236000,31700,31700,31700,31700,0
|
|
20250123,162500,8085236000,31700,31700,31700,31700,0
|
|
20250123,162400,8085236000,31700,31700,31700,31700,0
|
|
20250123,162300,8085236000,31700,31700,31700,31700,0
|
|
20250123,162200,8085236000,31700,31700,31700,31700,0
|
|
20250123,162100,8085236000,31700,31700,31700,31700,0
|
|
20250123,162000,8085236000,31700,31700,31700,31700,0
|
|
20250123,161900,8085236000,31700,31700,31700,31700,0
|
|
20250123,161800,8085236000,31700,31700,31700,31700,0
|
|
20250123,161700,8085236000,31700,31700,31700,31700,0
|
|
20250123,161600,8085236000,31700,31700,31700,31700,0
|
|
20250123,161500,8085236000,31700,31700,31700,31700,0
|
|
20250123,161400,8085236000,31700,31700,31700,31700,0
|
|
20250123,161300,8085236000,31700,31700,31700,31700,0
|
|
20250123,161200,8085236000,31700,31700,31700,31700,0
|
|
20250123,161100,8085236000,31700,31700,31700,31700,0
|
|
20250123,161000,8085236000,31700,31700,31700,31700,0
|
|
20250123,160900,8085236000,31700,31700,31700,31700,0
|
|
20250123,160800,8085236000,31700,31700,31700,31700,0
|
|
20250123,160700,8085236000,31700,31700,31700,31700,0
|
|
20250123,160600,8085236000,31700,31700,31700,31700,0
|
|
20250123,160500,8085236000,31700,31700,31700,31700,0
|
|
20250123,160400,8085236000,31700,31700,31700,31700,0
|
|
20250123,160300,8085236000,31700,31700,31700,31700,0
|
|
20250123,160200,8085236000,31700,31700,31700,31700,0
|
|
20250123,160100,8085236000,31700,31700,31700,31700,0
|
|
20250123,160000,8085236000,31700,31700,31700,31700,0
|
|
20250123,155900,8085236000,31700,31700,31700,31700,0
|
|
20250123,155800,8085236000,31700,31700,31700,31700,7449
|
|
20250123,155700,8085236000,31700,31700,31700,31700,0
|
|
20250123,155600,8085236000,31700,31700,31700,31700,0
|
|
20250123,155500,8085236000,31700,31700,31700,31700,0
|
|
20250123,155400,8085236000,31700,31700,31700,31700,0
|
|
20250123,155300,8085236000,31700,31700,31700,31700,0
|
|
20250123,155200,8085236000,31700,31700,31700,31700,0
|
|
20250123,155100,8085236000,31700,31700,31700,31700,0
|
|
20250123,155000,8085236000,31700,31700,31700,31700,0
|
|
20250123,154900,8085236000,31700,31700,31700,31700,0
|
|
20250123,154800,8085236000,31700,31700,31700,31700,0
|
|
20250123,154700,8085236000,31700,31700,31700,31700,0
|
|
20250123,154600,8085236000,31700,31700,31700,31700,0
|
|
20250123,154500,8085236000,31700,31700,31700,31700,0
|
|
20250123,154400,8085236000,31700,31700,31700,31700,0
|
|
20250123,154300,8085236000,31700,31700,31700,31700,0
|
|
20250123,154200,8085236000,31700,31700,31700,31700,0
|
|
20250123,154100,8085236000,31700,31700,31700,31700,0
|
|
20250123,154000,8085236000,31700,31700,31700,31700,0
|
|
20250123,153900,8085236000,31700,31700,31700,31700,0
|
|
20250123,153800,8085236000,31700,31700,31700,31700,0
|
|
20250123,153700,8085236000,31700,31700,31700,31700,0
|
|
20250123,153600,8085236000,31700,31700,31700,31700,0
|
|
20250123,153500,8085236000,31700,31700,31700,31700,0
|
|
20250123,153400,8085236000,31700,31700,31700,31700,0
|
|
20250123,153300,8085236000,31700,31700,31700,31700,0
|
|
20250123,153200,8085236000,31700,31700,31700,31700,0
|
|
20250123,153100,8085236000,31700,31700,31700,31700,0
|
|
20250123,153000,8085236000,31700,31700,31700,31700,7449
|
|
20250123,152900,7849102700,31600,31600,31600,31600,0
|
|
20250123,152800,7849102700,31600,31600,31600,31600,0
|
|
20250123,152700,7849102700,31600,31600,31600,31600,0
|
|
20250123,152600,7849102700,31600,31600,31600,31600,0
|
|
20250123,152500,7849102700,31600,31600,31600,31600,0
|
|
20250123,152400,7849102700,31600,31600,31600,31600,0
|
|
20250123,152300,7849102700,31600,31600,31600,31600,0
|
|
20250123,152200,7849102700,31600,31600,31600,31600,0
|
|
20250123,152100,7849102700,31600,31600,31600,31600,0
|
|
20250123,152000,7849102700,31600,31600,31600,31600,0
|
|
20250123,151900,7849102700,31600,31600,31650,31550,3200
|
|
20250123,151800,7747966800,31650,31650,31700,31550,1985
|
|
20250123,151700,7685213600,31700,31600,31700,31550,1269
|
|
20250123,151600,7645081700,31600,31600,31600,31550,746
|
|
20250123,151500,7621509150,31600,31650,31650,31550,1216
|
|
20250123,151400,7583084000,31600,31600,31650,31600,199
|
|
20250123,151300,7576792650,31550,31650,31700,31550,2806
|
|
20250123,151200,7488104150,31700,31700,31700,31650,175
|
|
20250123,151100,7482556900,31700,31650,31750,31600,1133
|
|
20250123,151000,7446692350,31750,31700,31750,31650,168
|
|
20250123,150900,7441364900,31700,31650,31700,31650,1282
|
|
20250123,150800,7400781600,31700,31750,31800,31650,1755
|
|
20250123,150700,7345099150,31800,31800,31800,31750,152
|
|
20250123,150600,7340265950,31750,31750,31800,31700,502
|
|
20250123,150500,7324325150,31700,31750,31750,31700,767
|
|
20250123,150400,7299973850,31700,31750,31750,31700,166
|
|
20250123,150300,7294704350,31750,31700,31750,31700,112
|
|
20250123,150200,7291151150,31750,31700,31800,31700,191
|
|
20250123,150100,7285085350,31800,31750,31800,31700,1237
|
|
20250123,150000,7245848050,31750,31700,31750,31700,448
|
|
20250123,145900,7231627050,31700,31700,31800,31700,233
|
|
20250123,145800,7224231550,31700,31700,31800,31700,327
|
|
20250123,145700,7213849000,31700,31750,31750,31700,143
|
|
20250123,145600,7209310900,31750,31700,31800,31700,840
|
|
20250123,145500,7182671400,31700,31650,31700,31650,411
|
|
20250123,145400,7169643750,31650,31600,31700,31600,163
|
|
20250123,145300,7164478100,31600,31650,31700,31600,1226
|
|
20250123,145200,7125673300,31650,31700,31800,31600,8407
|
|
20250123,145100,6859289350,31650,31700,31700,31650,1536
|
|
20250123,145000,6810620050,31700,31700,31750,31650,2182
|
|
20250123,144900,6741447150,31650,31700,31700,31650,1974
|
|
20250123,144800,6678872150,31700,31700,31750,31650,1114
|
|
20250123,144700,6643554000,31750,31650,31750,31650,308
|
|
20250123,144600,6633782750,31650,31750,31750,31650,1150
|
|
20250123,144500,6597325750,31750,31750,31750,31700,159
|
|
20250123,144400,6592281450,31750,31750,31800,31700,2859
|
|
20250123,144300,6501640050,31800,31800,31800,31750,1128
|
|
20250123,144200,6465824150,31800,31750,31800,31750,7664
|
|
20250123,144100,6222462250,31800,31750,31900,31750,3338
|
|
20250123,144000,6116289300,31750,31850,31850,31750,2133
|
|
20250123,143900,6048504600,31800,31750,31850,31750,978
|
|
20250123,143800,6017400700,31800,31850,31850,31750,2131
|
|
20250123,143700,5949683500,31850,31800,31900,31800,846
|
|
20250123,143600,5922738350,31850,32000,32000,31800,2195
|
|
20250123,143500,5852847900,32050,31950,32050,31900,2688
|
|
20250123,143400,5766969900,32000,32150,32200,31950,3812
|
|
20250123,143300,5644698300,32150,32200,32200,32150,698
|
|
20250123,143200,5622239750,32200,32200,32200,32200,199
|
|
20250123,143100,5615831950,32200,32200,32200,32150,337
|
|
20250123,143000,5604980800,32200,32200,32200,32200,291
|
|
20250123,142900,5595610600,32200,32150,32200,32150,207
|
|
20250123,142800,5588947600,32200,32200,32200,32200,15
|
|
20250123,142700,5588464600,32200,32200,32200,32200,42
|
|
20250123,142600,5587112200,32200,32200,32200,32200,81
|
|
20250123,142500,5584504000,32200,32150,32200,32150,419
|
|
20250123,142400,5571012500,32200,32200,32200,32150,442
|
|
20250123,142300,5556800500,32200,32150,32200,32150,321
|
|
20250123,142200,5546475000,32150,32150,32150,32150,397
|
|
20250123,142100,5533711450,32200,32150,32200,32150,297
|
|
20250123,142000,5524162050,32150,32150,32150,32100,59
|
|
20250123,141900,5522267150,32150,32100,32150,32100,128
|
|
20250123,141800,5518152050,32150,32100,32150,32100,238
|
|
20250123,141700,5510509850,32200,32150,32200,32150,55
|
|
20250123,141600,5508741450,32150,32150,32150,32050,294
|
|
20250123,141500,5499308500,32000,32150,32150,32000,171
|
|
20250123,141400,5493821200,32150,32100,32150,32000,422
|
|
20250123,141300,5480310550,32050,32150,32150,32050,344
|
|
20250123,141200,5469280800,32100,32100,32150,32050,397
|
|
20250123,141100,5456546050,32050,32100,32150,32050,689
|
|
20250123,141000,5434455050,32100,32050,32100,32000,708
|
|
20250123,140900,5411768200,32050,32000,32050,32000,981
|
|
20250123,140800,5380355900,32050,32100,32100,32000,233
|
|
20250123,140700,5372887900,32000,32150,32150,32000,144
|
|
20250123,140600,5368267650,32150,32050,32150,32050,780
|
|
20250123,140500,5343257650,32100,32150,32150,32100,1146
|
|
20250123,140400,5306465250,32100,32100,32150,32100,1236
|
|
20250123,140300,5266783150,32150,32200,32200,32100,981
|
|
20250123,140200,5235244850,32200,32200,32250,32150,142
|
|
20250123,140100,5230674300,32200,32150,32200,32150,189
|
|
20250123,140000,5224593550,32200,32150,32200,32150,75
|
|
20250123,135900,5222178600,32200,32200,32200,32150,295
|
|
20250123,135800,5212689150,32200,32200,32200,32150,644
|
|
20250123,135700,5191958250,32200,32200,32250,32200,1356
|
|
20250123,135600,5148292650,32200,32200,32200,32150,276
|
|
20250123,135500,5139410450,32200,32200,32200,32150,39
|
|
20250123,135400,5138154950,32150,32150,32200,32100,368
|
|
20250123,135300,5126321400,32150,32150,32150,32150,25
|
|
20250123,135200,5125517650,32150,32150,32150,32100,243
|
|
20250123,135100,5117710200,32150,32150,32150,32150,95
|
|
20250123,135000,5114655950,32150,32150,32150,32100,120
|
|
20250123,134900,5110802950,32150,32100,32150,32050,630
|
|
20250123,134800,5090576750,32100,32100,32100,32100,108
|
|
20250123,134700,5087109950,32100,32050,32100,32000,206
|
|
20250123,134600,5080512600,32050,32050,32050,32050,50
|
|
20250123,134500,5078910100,32050,32000,32100,32000,221
|
|
20250123,134400,5071829850,32000,32100,32100,32000,434
|
|
20250123,134300,5057919900,32100,32050,32150,32050,149
|
|
20250123,134200,5053135650,32000,32100,32150,32000,434
|
|
20250123,134100,5039215850,32100,32050,32200,32050,157
|
|
20250123,134000,5034175300,32150,32100,32150,32050,1087
|
|
20250123,133900,4999284650,32100,32150,32150,32100,69
|
|
20250123,133800,4997067200,32150,32150,32150,32100,530
|
|
20250123,133700,4980038350,32150,32150,32200,32150,182
|
|
20250123,133600,4974186800,32150,32200,32200,32100,229
|
|
20250123,133500,4966826300,32150,32150,32150,32100,194
|
|
20250123,133400,4960594200,32150,32150,32150,32150,122
|
|
20250123,133300,4956671900,32150,32200,32200,32150,68
|
|
20250123,133200,4954482350,32150,32050,32150,32050,82
|
|
20250123,133100,4951849950,32150,32100,32150,32100,376
|
|
20250123,133000,4939778850,32050,32000,32050,32000,165
|
|
20250123,132900,4934493700,32000,32050,32100,32000,559
|
|
20250123,132800,4916598500,32000,31950,32050,31950,239
|
|
20250123,132700,4908952850,31950,32000,32000,31950,187
|
|
20250123,132600,4902973200,32000,32000,32050,31950,508
|
|
20250123,132500,4886711000,32050,32000,32050,31950,110
|
|
20250123,132400,4883191850,32000,32000,32050,32000,768
|
|
20250123,132300,4858611400,32000,32000,32050,32000,382
|
|
20250123,132200,4846377100,32000,32050,32050,32000,358
|
|
20250123,132100,4834915100,32050,32000,32100,32000,263
|
|
20250123,132000,4826494550,32050,32050,32100,32050,127
|
|
20250123,131900,4822422200,32050,32050,32100,32000,947
|
|
20250123,131800,4792063150,32050,32050,32150,32050,356
|
|
20250123,131700,4780638250,32050,32050,32100,32050,225
|
|
20250123,131600,4773426500,32100,32050,32100,32050,205
|
|
20250123,131500,4766853150,32100,32050,32100,32050,379
|
|
20250123,131400,4754697350,32050,32100,32100,32050,269
|
|
20250123,131300,4746074400,32100,32000,32100,32000,158
|
|
20250123,131200,4741015150,32050,32000,32050,32000,517
|
|
20250123,131100,4724448650,32050,32000,32050,32000,186
|
|
20250123,131000,4718494400,32000,32050,32100,32000,259
|
|
20250123,130900,4710193750,32050,32050,32100,32000,264
|
|
20250123,130800,4701734450,32050,32000,32100,32000,609
|
|
20250123,130700,4682214050,32050,32050,32050,32000,351
|
|
20250123,130600,4670967000,32050,32050,32100,32050,195
|
|
20250123,130500,4664715550,32050,32100,32100,32050,478
|
|
20250123,130400,4649387500,32100,32050,32100,32050,297
|
|
20250123,130300,4639859500,32050,32050,32100,32050,266
|
|
20250123,130200,4631331550,32100,32050,32100,32050,225
|
|
20250123,130100,4624116150,32100,32050,32100,32050,608
|
|
20250123,130000,4604617500,32050,32150,32150,32050,439
|
|
20250123,125900,4590527950,32100,32150,32200,32100,692
|
|
20250123,125800,4568278900,32200,32200,32200,32150,156
|
|
20250123,125700,4563260700,32200,32200,32200,32150,835
|
|
20250123,125600,4536375600,32200,32250,32250,32200,367
|
|
20250123,125500,4524557700,32250,32250,32250,32250,19
|
|
20250123,125400,4523944950,32250,32200,32250,32200,352
|
|
20250123,125300,4512607450,32200,32150,32200,32150,440
|
|
20250123,125200,4498452850,32200,32200,32200,32200,62
|
|
20250123,125100,4496456450,32200,32200,32200,32200,7
|
|
20250123,125000,4496231050,32200,32200,32200,32200,288
|
|
20250123,124900,4486957450,32150,32150,32200,32150,348
|
|
20250123,124800,4475768350,32150,32200,32200,32150,306
|
|
20250123,124700,4465919300,32200,32150,32200,32150,225
|
|
20250123,124600,4458679700,32150,32150,32150,32150,139
|
|
20250123,124500,4454210850,32150,32150,32150,32150,46
|
|
20250123,124400,4452731950,32150,32100,32150,32100,95
|
|
20250123,124300,4449679600,32150,32150,32150,32150,104
|
|
20250123,124200,4446336000,32150,32050,32150,32050,80
|
|
20250123,124100,4443767000,32150,32050,32150,32050,32
|
|
20250123,124000,4442739250,32150,32100,32150,32100,250
|
|
20250123,123900,4434713900,32050,32100,32100,32050,151
|
|
20250123,123800,4429868750,32050,32100,32100,32050,45
|
|
20250123,123700,4428424550,32100,32100,32150,32050,1182
|
|
20250123,123600,4390501200,32150,32150,32150,32100,86
|
|
20250123,123500,4387736900,32150,32100,32150,32100,85
|
|
20250123,123400,4385006200,32250,32250,32250,32100,178
|
|
20250123,123300,4379278800,32250,32100,32250,32100,197
|
|
20250123,123200,4372945950,32100,32150,32200,32100,844
|
|
20250123,123100,4345815900,32150,32150,32200,32150,140
|
|
20250123,123000,4341311600,32150,32200,32200,32150,612
|
|
20250123,122900,4321610600,32200,32200,32250,32200,676
|
|
20250123,122800,4299829750,32200,32200,32200,32200,113
|
|
20250123,122700,4296191150,32200,32150,32200,32150,226
|
|
20250123,122600,4288921550,32150,32250,32250,32150,567
|
|
20250123,122500,4270661400,32200,32200,32250,32200,139
|
|
20250123,122400,4266183750,32250,32250,32250,32250,193
|
|
20250123,122300,4259959500,32250,32250,32300,32250,87
|
|
20250123,122200,4257149850,32250,32200,32250,32200,672
|
|
20250123,122100,4235504750,32200,32250,32250,32200,152
|
|
20250123,122000,4230603000,32250,32200,32250,32200,28
|
|
20250123,121900,4229701350,32250,32250,32250,32200,52
|
|
20250123,121800,4228024500,32250,32250,32250,32150,1943
|
|
20250123,121700,4165430600,32250,32300,32300,32250,180
|
|
20250123,121600,4159620950,32300,32300,32300,32250,77
|
|
20250123,121500,4157135300,32300,32300,32350,32250,1103
|
|
20250123,121400,4121506750,32300,32350,32350,32300,502
|
|
20250123,121300,4105269300,32300,32400,32400,32300,850
|
|
20250123,121200,4077769800,32350,32400,32400,32350,107
|
|
20250123,121100,4074305750,32400,32350,32400,32350,190
|
|
20250123,121000,4068154800,32400,32300,32400,32300,157
|
|
20250123,120900,4063077550,32350,32350,32350,32300,255
|
|
20250123,120800,4054830200,32350,32350,32350,32350,219
|
|
20250123,120700,4047745550,32350,32350,32350,32350,1279
|
|
20250123,120600,4006369900,32400,32400,32400,32400,159
|
|
20250123,120500,4001218300,32400,32400,32400,32350,83
|
|
20250123,120400,3998531050,32400,32400,32400,32400,115
|
|
20250123,120300,3994805050,32400,32400,32400,32350,22
|
|
20250123,120200,3994092750,32350,32400,32400,32350,141
|
|
20250123,120100,3989524700,32400,32350,32400,32300,112
|
|
20250123,120000,3985900300,32300,32350,32400,32300,550
|
|
20250123,115900,3968106650,32400,32350,32400,32350,120
|
|
20250123,115800,3964219100,32400,32400,32400,32350,164
|
|
20250123,115700,3958908200,32400,32350,32400,32350,135
|
|
20250123,115600,3954534500,32300,32300,32300,32300,42
|
|
20250123,115500,3953177900,32400,32300,32400,32300,289
|
|
20250123,115400,3943825500,32300,32300,32350,32300,704
|
|
20250123,115300,3921078500,32300,32250,32300,32250,599
|
|
20250123,115200,3901741950,32250,32250,32250,32200,15
|
|
20250123,115100,3901258250,32200,32250,32300,32200,358
|
|
20250123,115000,3889714500,32250,32300,32300,32250,125
|
|
20250123,114900,3885679400,32300,32250,32300,32200,448
|
|
20250123,114800,3871229650,32250,32250,32350,32250,337
|
|
20250123,114700,3860345100,32250,32350,32350,32250,1798
|
|
20250123,114600,3802247300,32350,32350,32350,32300,152
|
|
20250123,114500,3797333850,32350,32350,32350,32350,147
|
|
20250123,114400,3792578400,32300,32350,32350,32300,125
|
|
20250123,114300,3788534950,32300,32350,32350,32300,189
|
|
20250123,114200,3782422800,32350,32300,32350,32300,23
|
|
20250123,114100,3781679750,32300,32350,32400,32300,189
|
|
20250123,114000,3775563850,32400,32350,32400,32350,337
|
|
20250123,113900,3764655300,32350,32350,32350,32350,293
|
|
20250123,113800,3755176750,32350,32350,32350,32300,485
|
|
20250123,113700,3739488950,32350,32300,32400,32300,247
|
|
20250123,113600,3731503450,32400,32400,32400,32400,122
|
|
20250123,113500,3727550650,32350,32250,32400,32250,1724
|
|
20250123,113400,3671820200,32300,32250,32300,32250,345
|
|
20250123,113300,3660690500,32300,32250,32300,32250,301
|
|
20250123,113200,3650976500,32250,32300,32300,32200,719
|
|
20250123,113100,3627788200,32250,32300,32300,32250,56
|
|
20250123,113000,3625979500,32300,32250,32300,32200,189
|
|
20250123,112900,3619884400,32200,32200,32200,32150,549
|
|
20250123,112800,3602206650,32200,32200,32200,32200,106
|
|
20250123,112700,3598793450,32150,32200,32200,32150,411
|
|
20250123,112600,3585559550,32250,32200,32250,32150,313
|
|
20250123,112500,3575480950,32150,32200,32200,32150,178
|
|
20250123,112400,3569751300,32200,32200,32200,32200,42
|
|
20250123,112300,3568398900,32200,32200,32200,32150,322
|
|
20250123,112200,3558043650,32200,32200,32200,32150,214
|
|
20250123,112100,3551152900,32200,32150,32200,32150,57
|
|
20250123,112000,3549319400,32200,32200,32200,32200,210
|
|
20250123,111900,3542557400,32250,32200,32250,32150,815
|
|
20250123,111800,3516336850,32200,32200,32300,32200,2380
|
|
20250123,111700,3439599150,32200,32200,32200,32150,93
|
|
20250123,111600,3436607050,32200,32200,32200,32150,32
|
|
20250123,111500,3435576700,32200,32150,32250,32150,229
|
|
20250123,111400,3428203200,32150,32250,32250,32100,133
|
|
20250123,111300,3423929050,32250,32200,32250,32100,542
|
|
20250123,111200,3406498300,32200,32300,32350,32200,1159
|
|
20250123,111100,3369116550,32300,32200,32300,32200,2090
|
|
20250123,111000,3301679550,32200,32150,32200,32150,115
|
|
20250123,110900,3297976650,32150,32100,32200,32100,1082
|
|
20250123,110800,3263187700,32150,32150,32250,32100,4447
|
|
20250123,110700,3120066850,32100,32100,32150,32100,67
|
|
20250123,110600,3117913850,32150,32150,32150,32100,32
|
|
20250123,110500,3116885300,32100,32100,32150,32100,270
|
|
20250123,110400,3108214300,32100,32100,32100,32100,922
|
|
20250123,110300,3078618100,32100,32100,32150,32100,160
|
|
20250123,110200,3073477250,32150,32150,32150,32100,88
|
|
20250123,110100,3070648350,32150,32150,32150,32100,43
|
|
20250123,110000,3069266000,32150,32150,32150,32150,263
|
|
20250123,105900,3060810550,32150,32150,32150,32100,249
|
|
20250123,105800,3052809850,32150,32150,32150,32150,98
|
|
20250123,105700,3049659150,32200,32150,32200,32100,458
|
|
20250123,105600,3034934150,32100,32150,32250,32100,3397
|
|
20250123,105500,2925666050,32150,32100,32150,32100,128
|
|
20250123,105400,2921552750,32150,32150,32150,32150,628
|
|
20250123,105300,2901362550,32150,32150,32150,32100,86
|
|
20250123,105200,2898597850,32100,32050,32150,32050,35
|
|
20250123,105100,2897473900,32050,32100,32150,32050,65
|
|
20250123,105000,2895387300,32050,32100,32100,32050,486
|
|
20250123,104900,2879786750,32100,32250,32250,32100,2965
|
|
20250123,104800,2784328950,32250,32250,32250,32250,28
|
|
20250123,104700,2783425950,32250,32250,32250,32250,550
|
|
20250123,104600,2765688450,32250,32250,32300,32250,931
|
|
20250123,104500,2735657250,32300,32250,32300,32250,295
|
|
20250123,104400,2726134800,32250,32250,32250,32250,48
|
|
20250123,104300,2724586800,32250,32300,32300,32200,76
|
|
20250123,104200,2722132500,32250,32150,32250,32150,1059
|
|
20250123,104100,2688031450,32150,32150,32200,32150,33
|
|
20250123,104000,2686969500,32150,32200,32200,32150,15
|
|
20250123,103900,2686487000,32200,32150,32200,32150,95
|
|
20250123,103800,2683431050,32150,32200,32200,32150,148
|
|
20250123,103700,2678667700,32150,32200,32200,32150,232
|
|
20250123,103600,2671208600,32150,32100,32150,32100,132
|
|
20250123,103500,2666965050,32100,32150,32200,32100,699
|
|
20250123,103400,2644486050,32150,32200,32200,32150,315
|
|
20250123,103300,2634358050,32150,32250,32250,32100,5284
|
|
20250123,103200,2464454550,32200,32300,32300,32150,3343
|
|
20250123,103100,2356840950,32300,32200,32300,32200,502
|
|
20250123,103000,2340651600,32200,32150,32200,32150,413
|
|
20250123,102900,2327369500,32150,32100,32150,32100,86
|
|
20250123,102800,2324606500,32150,32150,32150,32100,435
|
|
20250123,102700,2310623050,32150,32150,32150,32150,195
|
|
20250123,102600,2304353800,32150,32150,32150,32100,1959
|
|
20250123,102500,2241372000,32150,32150,32200,32150,1690
|
|
20250123,102400,2187025900,32100,32000,32100,32000,695
|
|
20250123,102300,2164725650,32000,31950,32000,31950,451
|
|
20250123,102200,2150306850,32000,31950,32000,31950,226
|
|
20250123,102100,2143077100,32000,32000,32000,32000,0
|
|
20250123,102000,2143077100,32000,32000,32000,31950,153
|
|
20250123,101900,2138183500,32000,31950,32000,31950,133
|
|
20250123,101800,2133933850,31900,31800,31900,31800,346
|
|
20250123,101700,2122902000,31900,31900,31900,31850,164
|
|
20250123,101600,2117672500,31900,31850,31900,31850,61
|
|
20250123,101500,2115729100,31850,31900,31900,31850,227
|
|
20250123,101400,2108498450,31900,31850,31900,31850,266
|
|
20250123,101300,2100026050,31900,31950,31950,31900,171
|
|
20250123,101200,2094566500,31950,31900,31950,31900,11
|
|
20250123,101100,2094215100,31900,31900,31900,31900,48
|
|
20250123,101000,2092683900,31900,31900,31900,31900,48
|
|
20250123,100900,2091152700,31950,31950,31950,31950,121
|
|
20250123,100800,2087286750,31950,31950,31950,31950,0
|
|
20250123,100700,2087286750,31950,32000,32000,31950,47
|
|
20250123,100600,2085784100,32000,32000,32000,32000,3
|
|
20250123,100500,2085688100,32000,31900,32000,31900,102
|
|
20250123,100400,2082424700,31900,31950,32000,31900,111
|
|
20250123,100300,2078883000,31900,31950,32000,31800,342
|
|
20250123,100200,2067980150,31950,31950,32000,31950,244
|
|
20250123,100100,2060174700,31950,32050,32050,31950,128
|
|
20250123,100000,2056076850,32050,32000,32050,31950,127
|
|
20250123,095900,2052008000,32000,31950,32050,31950,398
|
|
20250123,095800,2039271450,31950,31900,31950,31850,187
|
|
20250123,095700,2033303500,31900,31900,31900,31850,33
|
|
20250123,095600,2032252050,31900,31900,31900,31850,306
|
|
20250123,095500,2022504350,31850,31800,31850,31700,1143
|
|
20250123,095400,1986178300,31800,31750,31800,31750,296
|
|
20250123,095300,1976779150,31750,31750,31800,31750,243
|
|
20250123,095200,1969062000,31800,31800,31850,31750,117
|
|
20250123,095100,1965341400,31850,31750,31850,31750,43
|
|
20250123,095000,1963973600,31800,31800,31800,31750,97
|
|
20250123,094900,1960890200,31800,31850,31850,31800,494
|
|
20250123,094800,1945178400,31800,31850,31900,31800,721
|
|
20250123,094700,1922216950,31900,31900,31950,31850,244
|
|
20250123,094600,1914431150,31900,31950,31950,31900,248
|
|
20250123,094500,1906519150,31950,31950,32000,31950,131
|
|
20250123,094400,1902333300,32000,32000,32000,31950,198
|
|
20250123,094300,1895997350,31950,32000,32000,31950,1061
|
|
20250123,094200,1862047500,32000,31950,32000,31900,183
|
|
20250123,094100,1856204000,31900,31900,31950,31850,425
|
|
20250123,094000,1842648100,31900,31900,31950,31900,53
|
|
20250123,093900,1840957150,31950,31800,31950,31800,659
|
|
20250123,093800,1819967000,31750,31750,31800,31750,1148
|
|
20250123,093700,1783517950,31750,31800,31800,31750,57
|
|
20250123,093600,1781707350,31850,31800,31850,31700,1644
|
|
20250123,093500,1729441900,31750,31800,31800,31750,243
|
|
20250123,093400,1721723800,31750,31800,31850,31750,151
|
|
20250123,093300,1716922000,31800,31850,31850,31800,156
|
|
20250123,093200,1711955550,31750,31800,31800,31700,630
|
|
20250123,093100,1691958700,31850,31850,31850,31800,46
|
|
20250123,093000,1690494800,31850,31850,31900,31850,71
|
|
20250123,092900,1688233200,31800,31850,31900,31800,310
|
|
20250123,092800,1678359400,31850,31850,31900,31800,599
|
|
20250123,092700,1659280900,31800,31800,31850,31750,237
|
|
20250123,092600,1651745300,31800,31750,31850,31750,790
|
|
20250123,092500,1626624750,31800,31750,31800,31700,181
|
|
20250123,092400,1620879350,31800,31900,31900,31750,1198
|
|
20250123,092300,1582733900,31850,31800,31950,31800,967
|
|
20250123,092200,1551907200,31800,32050,32050,31800,2430
|
|
20250123,092100,1474519250,32050,32000,32050,31950,1032
|
|
20250123,092000,1441496350,32000,32100,32100,32000,229
|
|
20250123,091900,1434155500,32050,32050,32100,32000,512
|
|
20250123,091800,1417743700,32100,31950,32150,31950,1294
|
|
20250123,091700,1376209050,31950,32100,32100,31900,1886
|
|
20250123,091600,1315919650,32050,32100,32200,32050,894
|
|
20250123,091500,1287216250,32100,32400,32400,32050,1902
|
|
20250123,091400,1225901900,32350,32500,32500,32300,1044
|
|
20250123,091300,1192067800,32500,32450,32600,32350,1808
|
|
20250123,091200,1133399550,32600,32600,32600,32450,2526
|
|
20250123,091100,1051276350,32600,32750,32750,32550,1666
|
|
20250123,091000,996904650,32750,32700,32800,32600,2490
|
|
20250123,090900,915428200,32650,32550,32750,32550,3812
|
|
20250123,090800,790926250,32550,32400,32600,32350,4754
|
|
20250123,090700,636396350,32450,32450,32500,32400,2100
|
|
20250123,090600,568266100,32400,32250,32500,32250,4291
|
|
20250123,090500,429298900,32250,32300,32400,32250,985
|
|
20250123,090400,397441800,32300,32250,32450,32200,1047
|
|
20250123,090300,363568300,32250,32400,32650,32250,4704
|
|
20250123,090200,210979750,32450,32000,32450,31950,4033
|
|
20250123,090100,80901800,31950,31700,32050,31700,1636
|
|
20250123,090000,28704700,31750,31900,31900,31700,901
|