725 lines
40 KiB
CSV
725 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,210200,53648330300,23600,23600,23600,23600,30630
|
|
20250103,210100,53648330300,23600,23600,23600,23600,0
|
|
20250103,210000,53648330300,23600,23600,23600,23600,0
|
|
20250103,205900,53648330300,23600,23600,23600,23600,0
|
|
20250103,205800,53648330300,23600,23600,23600,23600,0
|
|
20250103,205700,53648330300,23600,23600,23600,23600,0
|
|
20250103,205600,53648330300,23600,23600,23600,23600,0
|
|
20250103,205500,53648330300,23600,23600,23600,23600,0
|
|
20250103,205400,53648330300,23600,23600,23600,23600,0
|
|
20250103,205300,53648330300,23600,23600,23600,23600,0
|
|
20250103,205200,53648330300,23600,23600,23600,23600,0
|
|
20250103,205100,53648330300,23600,23600,23600,23600,0
|
|
20250103,205000,53648330300,23600,23600,23600,23600,0
|
|
20250103,204900,53648330300,23600,23600,23600,23600,0
|
|
20250103,204800,53648330300,23600,23600,23600,23600,0
|
|
20250103,204700,53648330300,23600,23600,23600,23600,0
|
|
20250103,204600,53648330300,23600,23600,23600,23600,0
|
|
20250103,204500,53648330300,23600,23600,23600,23600,0
|
|
20250103,204400,53648330300,23600,23600,23600,23600,0
|
|
20250103,204300,53648330300,23600,23600,23600,23600,0
|
|
20250103,204200,53648330300,23600,23600,23600,23600,0
|
|
20250103,204100,53648330300,23600,23600,23600,23600,0
|
|
20250103,204000,53648330300,23600,23600,23600,23600,0
|
|
20250103,203900,53648330300,23600,23600,23600,23600,0
|
|
20250103,203800,53648330300,23600,23600,23600,23600,0
|
|
20250103,203700,53648330300,23600,23600,23600,23600,0
|
|
20250103,203600,53648330300,23600,23600,23600,23600,0
|
|
20250103,203500,53648330300,23600,23600,23600,23600,0
|
|
20250103,203400,53648330300,23600,23600,23600,23600,0
|
|
20250103,203300,53648330300,23600,23600,23600,23600,0
|
|
20250103,203200,53648330300,23600,23600,23600,23600,30630
|
|
20250103,203100,53648330300,23600,23600,23600,23600,0
|
|
20250103,203000,53648330300,23600,23600,23600,23600,0
|
|
20250103,202900,53648330300,23600,23600,23600,23600,0
|
|
20250103,202800,53648330300,23600,23600,23600,23600,0
|
|
20250103,202700,53648330300,23600,23600,23600,23600,0
|
|
20250103,202600,53648330300,23600,23600,23600,23600,0
|
|
20250103,202500,53648330300,23600,23600,23600,23600,0
|
|
20250103,202400,53648330300,23600,23600,23600,23600,0
|
|
20250103,202300,53648330300,23600,23600,23600,23600,0
|
|
20250103,202200,53648330300,23600,23600,23600,23600,0
|
|
20250103,202100,53648330300,23600,23600,23600,23600,0
|
|
20250103,202000,53648330300,23600,23600,23600,23600,0
|
|
20250103,201900,53648330300,23600,23600,23600,23600,0
|
|
20250103,201800,53648330300,23600,23600,23600,23600,0
|
|
20250103,201700,53648330300,23600,23600,23600,23600,0
|
|
20250103,201600,53648330300,23600,23600,23600,23600,0
|
|
20250103,201500,53648330300,23600,23600,23600,23600,0
|
|
20250103,201400,53648330300,23600,23600,23600,23600,0
|
|
20250103,201300,53648330300,23600,23600,23600,23600,0
|
|
20250103,201200,53648330300,23600,23600,23600,23600,0
|
|
20250103,201100,53648330300,23600,23600,23600,23600,0
|
|
20250103,201000,53648330300,23600,23600,23600,23600,0
|
|
20250103,200900,53648330300,23600,23600,23600,23600,0
|
|
20250103,200800,53648330300,23600,23600,23600,23600,0
|
|
20250103,200700,53648330300,23600,23600,23600,23600,0
|
|
20250103,200600,53648330300,23600,23600,23600,23600,0
|
|
20250103,200500,53648330300,23600,23600,23600,23600,0
|
|
20250103,200400,53648330300,23600,23600,23600,23600,0
|
|
20250103,200300,53648330300,23600,23600,23600,23600,0
|
|
20250103,200200,53648330300,23600,23600,23600,23600,30630
|
|
20250103,200100,53648330300,23600,23600,23600,23600,0
|
|
20250103,200000,53648330300,23600,23600,23600,23600,0
|
|
20250103,195900,53648330300,23600,23600,23600,23600,0
|
|
20250103,195800,53648330300,23600,23600,23600,23600,0
|
|
20250103,195700,53648330300,23600,23600,23600,23600,0
|
|
20250103,195600,53648330300,23600,23600,23600,23600,0
|
|
20250103,195500,53648330300,23600,23600,23600,23600,0
|
|
20250103,195400,53648330300,23600,23600,23600,23600,0
|
|
20250103,195300,53648330300,23600,23600,23600,23600,0
|
|
20250103,195200,53648330300,23600,23600,23600,23600,0
|
|
20250103,195100,53648330300,23600,23600,23600,23600,0
|
|
20250103,195000,53648330300,23600,23600,23600,23600,0
|
|
20250103,194900,53648330300,23600,23600,23600,23600,0
|
|
20250103,194800,53648330300,23600,23600,23600,23600,0
|
|
20250103,194700,53648330300,23600,23600,23600,23600,0
|
|
20250103,194600,53648330300,23600,23600,23600,23600,0
|
|
20250103,194500,53648330300,23600,23600,23600,23600,0
|
|
20250103,194400,53648330300,23600,23600,23600,23600,0
|
|
20250103,194300,53648330300,23600,23600,23600,23600,0
|
|
20250103,194200,53648330300,23600,23600,23600,23600,0
|
|
20250103,194100,53648330300,23600,23600,23600,23600,0
|
|
20250103,194000,53648330300,23600,23600,23600,23600,0
|
|
20250103,193900,53648330300,23600,23600,23600,23600,0
|
|
20250103,193800,53648330300,23600,23600,23600,23600,0
|
|
20250103,193700,53648330300,23600,23600,23600,23600,0
|
|
20250103,193600,53648330300,23600,23600,23600,23600,0
|
|
20250103,193500,53648330300,23600,23600,23600,23600,0
|
|
20250103,193400,53648330300,23600,23600,23600,23600,0
|
|
20250103,193300,53648330300,23600,23600,23600,23600,0
|
|
20250103,193200,53648330300,23600,23600,23600,23600,30630
|
|
20250103,193100,53648330300,23600,23600,23600,23600,0
|
|
20250103,193000,53648330300,23600,23600,23600,23600,0
|
|
20250103,192900,53648330300,23600,23600,23600,23600,0
|
|
20250103,192800,53648330300,23600,23600,23600,23600,0
|
|
20250103,192700,53648330300,23600,23600,23600,23600,0
|
|
20250103,192600,53648330300,23600,23600,23600,23600,0
|
|
20250103,192500,53648330300,23600,23600,23600,23600,0
|
|
20250103,192400,53648330300,23600,23600,23600,23600,0
|
|
20250103,192300,53648330300,23600,23600,23600,23600,0
|
|
20250103,192200,53648330300,23600,23600,23600,23600,0
|
|
20250103,192100,53648330300,23600,23600,23600,23600,0
|
|
20250103,192000,53648330300,23600,23600,23600,23600,0
|
|
20250103,191900,53648330300,23600,23600,23600,23600,0
|
|
20250103,191800,53648330300,23600,23600,23600,23600,0
|
|
20250103,191700,53648330300,23600,23600,23600,23600,0
|
|
20250103,191600,53648330300,23600,23600,23600,23600,0
|
|
20250103,191500,53648330300,23600,23600,23600,23600,0
|
|
20250103,191400,53648330300,23600,23600,23600,23600,0
|
|
20250103,191300,53648330300,23600,23600,23600,23600,0
|
|
20250103,191200,53648330300,23600,23600,23600,23600,0
|
|
20250103,191100,53648330300,23600,23600,23600,23600,0
|
|
20250103,191000,53648330300,23600,23600,23600,23600,0
|
|
20250103,190900,53648330300,23600,23600,23600,23600,0
|
|
20250103,190800,53648330300,23600,23600,23600,23600,0
|
|
20250103,190700,53648330300,23600,23600,23600,23600,0
|
|
20250103,190600,53648330300,23600,23600,23600,23600,0
|
|
20250103,190500,53648330300,23600,23600,23600,23600,0
|
|
20250103,190400,53648330300,23600,23600,23600,23600,0
|
|
20250103,190300,53648330300,23600,23600,23600,23600,0
|
|
20250103,190200,53648330300,23600,23600,23600,23600,30630
|
|
20250103,190100,53648330300,23600,23600,23600,23600,0
|
|
20250103,190000,53648330300,23600,23600,23600,23600,0
|
|
20250103,185900,53648330300,23600,23600,23600,23600,0
|
|
20250103,185800,53648330300,23600,23600,23600,23600,0
|
|
20250103,185700,53648330300,23600,23600,23600,23600,0
|
|
20250103,185600,53648330300,23600,23600,23600,23600,0
|
|
20250103,185500,53648330300,23600,23600,23600,23600,0
|
|
20250103,185400,53648330300,23600,23600,23600,23600,0
|
|
20250103,185300,53648330300,23600,23600,23600,23600,0
|
|
20250103,185200,53648330300,23600,23600,23600,23600,0
|
|
20250103,185100,53648330300,23600,23600,23600,23600,0
|
|
20250103,185000,53648330300,23600,23600,23600,23600,0
|
|
20250103,184900,53648330300,23600,23600,23600,23600,0
|
|
20250103,184800,53648330300,23600,23600,23600,23600,0
|
|
20250103,184700,53648330300,23600,23600,23600,23600,0
|
|
20250103,184600,53648330300,23600,23600,23600,23600,0
|
|
20250103,184500,53648330300,23600,23600,23600,23600,0
|
|
20250103,184400,53648330300,23600,23600,23600,23600,0
|
|
20250103,184300,53648330300,23600,23600,23600,23600,0
|
|
20250103,184200,53648330300,23600,23600,23600,23600,0
|
|
20250103,184100,53648330300,23600,23600,23600,23600,0
|
|
20250103,184000,53648330300,23600,23600,23600,23600,0
|
|
20250103,183900,53648330300,23600,23600,23600,23600,0
|
|
20250103,183800,53648330300,23600,23600,23600,23600,0
|
|
20250103,183700,53648330300,23600,23600,23600,23600,0
|
|
20250103,183600,53648330300,23600,23600,23600,23600,0
|
|
20250103,183500,53648330300,23600,23600,23600,23600,0
|
|
20250103,183400,53648330300,23600,23600,23600,23600,0
|
|
20250103,183300,53648330300,23600,23600,23600,23600,0
|
|
20250103,183200,53648330300,23600,23600,23600,23600,30630
|
|
20250103,183100,53648330300,23600,23600,23600,23600,0
|
|
20250103,183000,53648330300,23600,23600,23600,23600,0
|
|
20250103,182900,53648330300,23600,23600,23600,23600,0
|
|
20250103,182800,53648330300,23600,23600,23600,23600,0
|
|
20250103,182700,53648330300,23600,23600,23600,23600,0
|
|
20250103,182600,53648330300,23600,23600,23600,23600,0
|
|
20250103,182500,53648330300,23600,23600,23600,23600,0
|
|
20250103,182400,53648330300,23600,23600,23600,23600,0
|
|
20250103,182300,53648330300,23600,23600,23600,23600,0
|
|
20250103,182200,53648330300,23600,23600,23600,23600,0
|
|
20250103,182100,53648330300,23600,23600,23600,23600,0
|
|
20250103,182000,53648330300,23600,23600,23600,23600,0
|
|
20250103,181900,53648330300,23600,23600,23600,23600,0
|
|
20250103,181800,53648330300,23600,23600,23600,23600,0
|
|
20250103,181700,53648330300,23600,23600,23600,23600,0
|
|
20250103,181600,53648330300,23600,23600,23600,23600,0
|
|
20250103,181500,53648330300,23600,23600,23600,23600,0
|
|
20250103,181400,53648330300,23600,23600,23600,23600,0
|
|
20250103,181300,53648330300,23600,23600,23600,23600,0
|
|
20250103,181200,53648330300,23600,23600,23600,23600,0
|
|
20250103,181100,53648330300,23600,23600,23600,23600,0
|
|
20250103,181000,53648330300,23600,23600,23600,23600,0
|
|
20250103,180900,53648330300,23600,23600,23600,23600,0
|
|
20250103,180800,53648330300,23600,23600,23600,23600,0
|
|
20250103,180700,53648330300,23600,23600,23600,23600,0
|
|
20250103,180600,53648330300,23600,23600,23600,23600,0
|
|
20250103,180500,53648330300,23600,23600,23600,23600,0
|
|
20250103,180400,53648330300,23600,23600,23600,23600,0
|
|
20250103,180300,53648330300,23600,23600,23600,23600,0
|
|
20250103,180200,53648330300,23600,23600,23600,23600,30630
|
|
20250103,180100,53648330300,23600,23600,23600,23600,0
|
|
20250103,180000,53648330300,23600,23600,23600,23600,0
|
|
20250103,175900,53648330300,23600,23600,23600,23600,0
|
|
20250103,175800,53648330300,23600,23600,23600,23600,0
|
|
20250103,175700,53648330300,23600,23600,23600,23600,0
|
|
20250103,175600,53648330300,23600,23600,23600,23600,0
|
|
20250103,175500,53648330300,23600,23600,23600,23600,0
|
|
20250103,175400,53648330300,23600,23600,23600,23600,0
|
|
20250103,175300,53648330300,23600,23600,23600,23600,0
|
|
20250103,175200,53648330300,23600,23600,23600,23600,0
|
|
20250103,175100,53648330300,23600,23600,23600,23600,0
|
|
20250103,175000,53648330300,23600,23600,23600,23600,0
|
|
20250103,174900,53648330300,23600,23600,23600,23600,0
|
|
20250103,174800,53648330300,23600,23600,23600,23600,0
|
|
20250103,174700,53648330300,23600,23600,23600,23600,0
|
|
20250103,174600,53648330300,23600,23600,23600,23600,0
|
|
20250103,174500,53648330300,23600,23600,23600,23600,0
|
|
20250103,174400,53648330300,23600,23600,23600,23600,0
|
|
20250103,174300,53648330300,23600,23600,23600,23600,0
|
|
20250103,174200,53648330300,23600,23600,23600,23600,0
|
|
20250103,174100,53648330300,23600,23600,23600,23600,0
|
|
20250103,174000,53648330300,23600,23600,23600,23600,0
|
|
20250103,173900,53648330300,23600,23600,23600,23600,0
|
|
20250103,173800,53648330300,23600,23600,23600,23600,0
|
|
20250103,173700,53648330300,23600,23600,23600,23600,0
|
|
20250103,173600,53648330300,23600,23600,23600,23600,0
|
|
20250103,173500,53648330300,23600,23600,23600,23600,0
|
|
20250103,173400,53648330300,23600,23600,23600,23600,0
|
|
20250103,173300,53648330300,23600,23600,23600,23600,0
|
|
20250103,173200,53648330300,23600,23600,23600,23600,30630
|
|
20250103,173100,53648330300,23600,23600,23600,23600,0
|
|
20250103,173000,53648330300,23600,23600,23600,23600,0
|
|
20250103,172900,53648330300,23600,23600,23600,23600,0
|
|
20250103,172800,53648330300,23600,23600,23600,23600,0
|
|
20250103,172700,53648330300,23600,23600,23600,23600,0
|
|
20250103,172600,53648330300,23600,23600,23600,23600,0
|
|
20250103,172500,53648330300,23600,23600,23600,23600,0
|
|
20250103,172400,53648330300,23600,23600,23600,23600,0
|
|
20250103,172300,53648330300,23600,23600,23600,23600,0
|
|
20250103,172200,53648330300,23600,23600,23600,23600,0
|
|
20250103,172100,53648330300,23600,23600,23600,23600,0
|
|
20250103,172000,53648330300,23600,23600,23600,23600,0
|
|
20250103,171900,53648330300,23600,23600,23600,23600,0
|
|
20250103,171800,53648330300,23600,23600,23600,23600,0
|
|
20250103,171700,53648330300,23600,23600,23600,23600,0
|
|
20250103,171600,53648330300,23600,23600,23600,23600,0
|
|
20250103,171500,53648330300,23600,23600,23600,23600,0
|
|
20250103,171400,53648330300,23600,23600,23600,23600,0
|
|
20250103,171300,53648330300,23600,23600,23600,23600,0
|
|
20250103,171200,53648330300,23600,23600,23600,23600,0
|
|
20250103,171100,53648330300,23600,23600,23600,23600,0
|
|
20250103,171000,53648330300,23600,23600,23600,23600,0
|
|
20250103,170900,53648330300,23600,23600,23600,23600,0
|
|
20250103,170800,53648330300,23600,23600,23600,23600,0
|
|
20250103,170700,53648330300,23600,23600,23600,23600,0
|
|
20250103,170600,53648330300,23600,23600,23600,23600,0
|
|
20250103,170500,53648330300,23600,23600,23600,23600,0
|
|
20250103,170400,53648330300,23600,23600,23600,23600,0
|
|
20250103,170300,53648330300,23600,23600,23600,23600,0
|
|
20250103,170200,53648330300,23600,23600,23600,23600,30630
|
|
20250103,170100,53648330300,23600,23600,23600,23600,0
|
|
20250103,170000,53648330300,23600,23600,23600,23600,0
|
|
20250103,165900,53648330300,23600,23600,23600,23600,0
|
|
20250103,165800,53648330300,23600,23600,23600,23600,0
|
|
20250103,165700,53648330300,23600,23600,23600,23600,0
|
|
20250103,165600,53648330300,23600,23600,23600,23600,0
|
|
20250103,165500,53648330300,23600,23600,23600,23600,0
|
|
20250103,165400,53648330300,23600,23600,23600,23600,0
|
|
20250103,165300,53648330300,23600,23600,23600,23600,0
|
|
20250103,165200,53648330300,23600,23600,23600,23600,0
|
|
20250103,165100,53648330300,23600,23600,23600,23600,0
|
|
20250103,165000,53648330300,23600,23600,23600,23600,0
|
|
20250103,164900,53648330300,23600,23600,23600,23600,0
|
|
20250103,164800,53648330300,23600,23600,23600,23600,0
|
|
20250103,164700,53648330300,23600,23600,23600,23600,0
|
|
20250103,164600,53648330300,23600,23600,23600,23600,0
|
|
20250103,164500,53648330300,23600,23600,23600,23600,0
|
|
20250103,164400,53648330300,23600,23600,23600,23600,0
|
|
20250103,164300,53648330300,23600,23600,23600,23600,0
|
|
20250103,164200,53648330300,23600,23600,23600,23600,0
|
|
20250103,164100,53648330300,23600,23600,23600,23600,0
|
|
20250103,164000,53648330300,23600,23600,23600,23600,0
|
|
20250103,163900,53648330300,23600,23600,23600,23600,0
|
|
20250103,163800,53648330300,23600,23600,23600,23600,0
|
|
20250103,163700,53648330300,23600,23600,23600,23600,0
|
|
20250103,163600,53648330300,23600,23600,23600,23600,0
|
|
20250103,163500,53648330300,23600,23600,23600,23600,0
|
|
20250103,163400,53648330300,23600,23600,23600,23600,0
|
|
20250103,163300,53648330300,23600,23600,23600,23600,0
|
|
20250103,163200,53648330300,23600,23600,23600,23600,30630
|
|
20250103,163100,53648330300,23600,23600,23600,23600,0
|
|
20250103,163000,53648330300,23600,23600,23600,23600,0
|
|
20250103,162900,53648330300,23600,23600,23600,23600,0
|
|
20250103,162800,53648330300,23600,23600,23600,23600,0
|
|
20250103,162700,53648330300,23600,23600,23600,23600,0
|
|
20250103,162600,53648330300,23600,23600,23600,23600,0
|
|
20250103,162500,53648330300,23600,23600,23600,23600,0
|
|
20250103,162400,53648330300,23600,23600,23600,23600,0
|
|
20250103,162300,53648330300,23600,23600,23600,23600,0
|
|
20250103,162200,53648330300,23600,23600,23600,23600,0
|
|
20250103,162100,53648330300,23600,23600,23600,23600,0
|
|
20250103,162000,53648330300,23600,23600,23600,23600,0
|
|
20250103,161900,53648330300,23600,23600,23600,23600,0
|
|
20250103,161800,53648330300,23600,23600,23600,23600,0
|
|
20250103,161700,53648330300,23600,23600,23600,23600,0
|
|
20250103,161600,53648330300,23600,23600,23600,23600,0
|
|
20250103,161500,53648330300,23600,23600,23600,23600,0
|
|
20250103,161400,53648330300,23600,23600,23600,23600,0
|
|
20250103,161300,53648330300,23600,23600,23600,23600,0
|
|
20250103,161200,53648330300,23600,23600,23600,23600,0
|
|
20250103,161100,53648330300,23600,23600,23600,23600,0
|
|
20250103,161000,53648330300,23600,23600,23600,23600,0
|
|
20250103,160900,53648330300,23600,23600,23600,23600,0
|
|
20250103,160800,53648330300,23600,23600,23600,23600,0
|
|
20250103,160700,53648330300,23600,23600,23600,23600,0
|
|
20250103,160600,53648330300,23600,23600,23600,23600,0
|
|
20250103,160500,53648330300,23600,23600,23600,23600,0
|
|
20250103,160400,53648330300,23600,23600,23600,23600,0
|
|
20250103,160300,53648330300,23600,23600,23600,23600,0
|
|
20250103,160200,53648330300,23600,23600,23600,23600,30630
|
|
20250103,160100,53648330300,23600,23600,23600,23600,0
|
|
20250103,160000,53648330300,23600,23600,23600,23600,0
|
|
20250103,155900,53648330300,23600,23600,23600,23600,0
|
|
20250103,155800,53648330300,23600,23600,23600,23600,0
|
|
20250103,155700,53648330300,23600,23600,23600,23600,0
|
|
20250103,155600,53648330300,23600,23600,23600,23600,0
|
|
20250103,155500,53648330300,23600,23600,23600,23600,0
|
|
20250103,155400,53648330300,23600,23600,23600,23600,0
|
|
20250103,155300,53648330300,23600,23600,23600,23600,0
|
|
20250103,155200,53648330300,23600,23600,23600,23600,0
|
|
20250103,155100,53648330300,23600,23600,23600,23600,0
|
|
20250103,155000,53648330300,23600,23600,23600,23600,0
|
|
20250103,154900,53648330300,23600,23600,23600,23600,0
|
|
20250103,154800,53648330300,23600,23600,23600,23600,0
|
|
20250103,154700,53648330300,23600,23600,23600,23600,0
|
|
20250103,154600,53648330300,23600,23600,23600,23600,0
|
|
20250103,154500,53648330300,23600,23600,23600,23600,0
|
|
20250103,154400,53648330300,23600,23600,23600,23600,0
|
|
20250103,154300,53648330300,23600,23600,23600,23600,0
|
|
20250103,154200,53648330300,23600,23600,23600,23600,0
|
|
20250103,154100,53648330300,23600,23600,23600,23600,0
|
|
20250103,154000,53648330300,23600,23600,23600,23600,0
|
|
20250103,153900,53648330300,23600,23600,23600,23600,0
|
|
20250103,153800,53648330300,23600,23600,23600,23600,0
|
|
20250103,153700,53648330300,23600,23600,23600,23600,0
|
|
20250103,153600,53648330300,23600,23600,23600,23600,0
|
|
20250103,153500,53648330300,23600,23600,23600,23600,0
|
|
20250103,153400,53648330300,23600,23600,23600,23600,0
|
|
20250103,153300,53648330300,23600,23600,23600,23600,0
|
|
20250103,153200,53648330300,23600,23600,23600,23600,30630
|
|
20250103,153100,53648330300,23600,23600,23600,23600,0
|
|
20250103,153000,53648330300,23600,23600,23600,23600,30630
|
|
20250103,152900,52925462300,23650,23650,23650,23650,0
|
|
20250103,152800,52925462300,23650,23650,23650,23650,0
|
|
20250103,152700,52925462300,23650,23650,23650,23650,0
|
|
20250103,152600,52925462300,23650,23650,23650,23650,0
|
|
20250103,152500,52925462300,23650,23650,23650,23650,0
|
|
20250103,152400,52925462300,23650,23650,23650,23650,0
|
|
20250103,152300,52925462300,23650,23650,23650,23650,0
|
|
20250103,152200,52925462300,23650,23650,23650,23650,0
|
|
20250103,152100,52925462300,23650,23650,23650,23650,0
|
|
20250103,152000,52925462300,23650,23650,23650,23650,0
|
|
20250103,151900,52925462300,23650,23650,23650,23600,10959
|
|
20250103,151800,52666553100,23650,23600,23650,23600,6023
|
|
20250103,151700,52524208100,23600,23600,23650,23600,3984
|
|
20250103,151600,52430044400,23600,23600,23650,23600,4611
|
|
20250103,151500,52321129350,23600,23650,23650,23600,7657
|
|
20250103,151400,52140397150,23600,23600,23650,23600,2902
|
|
20250103,151300,52071790500,23650,23600,23650,23600,5619
|
|
20250103,151200,51939116200,23650,23600,23650,23600,2493
|
|
20250103,151100,51880232350,23600,23600,23650,23600,2028
|
|
20250103,151000,51832303050,23650,23650,23650,23600,2814
|
|
20250103,150900,51765867950,23600,23550,23650,23500,6657
|
|
20250103,150800,51608921350,23550,23600,23600,23550,4332
|
|
20250103,150700,51506891750,23600,23550,23600,23550,9140
|
|
20250103,150600,51291418650,23600,23650,23650,23550,5703
|
|
20250103,150500,51156798900,23600,23650,23650,23600,1703
|
|
20250103,150400,51116587950,23600,23600,23650,23550,11738
|
|
20250103,150300,50839545250,23650,23600,23650,23600,1430
|
|
20250103,150200,50805764150,23600,23600,23650,23600,2606
|
|
20250103,150100,50744145800,23600,23650,23700,23600,4913
|
|
20250103,150000,50627931400,23650,23700,23700,23650,5113
|
|
20250103,145900,50506933400,23700,23700,23700,23650,2687
|
|
20250103,145800,50443308600,23650,23700,23700,23650,2238
|
|
20250103,145700,50390321600,23700,23700,23700,23650,2480
|
|
20250103,145600,50331609000,23700,23650,23700,23650,7128
|
|
20250103,145500,50162754500,23650,23600,23700,23600,7379
|
|
20250103,145400,49988383750,23600,23650,23650,23600,1572
|
|
20250103,145300,49951218300,23650,23700,23700,23600,4393
|
|
20250103,145200,49847313200,23650,23700,23700,23650,3947
|
|
20250103,145100,49753907300,23700,23700,23700,23650,1791
|
|
20250103,145000,49711466350,23650,23700,23700,23650,17227
|
|
20250103,144900,49303983750,23700,23700,23750,23650,10818
|
|
20250103,144800,49047444000,23700,23750,23750,23650,14337
|
|
20250103,144700,48707574200,23750,23750,23750,23700,11153
|
|
20250103,144600,48442798350,23750,23750,23750,23700,9666
|
|
20250103,144500,48213275350,23750,23750,23750,23700,2702
|
|
20250103,144400,48149132950,23700,23700,23750,23650,9406
|
|
20250103,144300,47926188550,23700,23700,23700,23650,6713
|
|
20250103,144200,47767358100,23650,23650,23700,23600,20710
|
|
20250103,144100,47277541800,23650,23600,23650,23600,3756
|
|
20250103,144000,47188728350,23650,23600,23650,23600,2515
|
|
20250103,143900,47129289300,23650,23650,23650,23600,1274
|
|
20250103,143800,47099182900,23600,23600,23650,23600,1645
|
|
20250103,143700,47060316750,23600,23600,23650,23600,2649
|
|
20250103,143600,46997695750,23650,23650,23650,23600,2531
|
|
20250103,143500,46937875850,23650,23650,23650,23600,6542
|
|
20250103,143400,46783208650,23650,23650,23650,23600,4436
|
|
20250103,143300,46678449500,23600,23600,23650,23550,5531
|
|
20250103,143200,46547933400,23550,23600,23600,23550,2164
|
|
20250103,143100,46496891900,23600,23550,23600,23550,2136
|
|
20250103,143000,46446515100,23600,23650,23650,23550,8036
|
|
20250103,142900,46256837300,23600,23550,23650,23550,7267
|
|
20250103,142800,46085312750,23600,23600,23650,23600,10052
|
|
20250103,142700,45847940950,23600,23600,23650,23550,14399
|
|
20250103,142600,45508067850,23600,23600,23600,23550,3079
|
|
20250103,142500,45435449700,23550,23500,23600,23500,11569
|
|
20250103,142400,45163001400,23550,23550,23550,23500,4111
|
|
20250103,142300,45066198650,23550,23500,23550,23450,11640
|
|
20250103,142200,44792833650,23450,23450,23500,23400,9439
|
|
20250103,142100,44571343150,23450,23450,23450,23400,2552
|
|
20250103,142000,44511580100,23450,23450,23450,23400,2058
|
|
20250103,141900,44463337300,23450,23450,23450,23400,2449
|
|
20250103,141800,44405941000,23400,23400,23450,23400,1933
|
|
20250103,141700,44360613000,23400,23450,23450,23400,1626
|
|
20250103,141600,44322496450,23450,23450,23450,23400,1717
|
|
20250103,141500,44282261600,23450,23450,23450,23400,1263
|
|
20250103,141400,44252677500,23400,23400,23450,23400,1314
|
|
20250103,141300,44221892650,23400,23450,23450,23400,1834
|
|
20250103,141200,44178928400,23450,23450,23450,23400,3536
|
|
20250103,141100,44096168500,23450,23450,23450,23400,2603
|
|
20250103,141000,44035197400,23450,23450,23450,23400,2682
|
|
20250103,140900,43972352950,23450,23400,23450,23400,1136
|
|
20250103,140800,43945737000,23450,23450,23450,23400,7198
|
|
20250103,140700,43776991700,23500,23500,23500,23450,1868
|
|
20250103,140600,43733142150,23500,23450,23500,23450,4650
|
|
20250103,140500,43623960800,23450,23500,23500,23450,1611
|
|
20250103,140400,43586126700,23500,23450,23500,23400,4971
|
|
20250103,140300,43469591050,23450,23450,23450,23400,1875
|
|
20250103,140200,43425670200,23450,23450,23450,23400,1418
|
|
20250103,140100,43392421150,23450,23400,23450,23400,706
|
|
20250103,140000,43375882600,23450,23450,23450,23400,1980
|
|
20250103,135900,43329464150,23450,23450,23450,23400,3930
|
|
20250103,135800,43237351350,23450,23450,23450,23400,2623
|
|
20250103,135700,43175939150,23400,23400,23450,23400,2941
|
|
20250103,135600,43107100950,23400,23450,23450,23400,1977
|
|
20250103,135500,43060807850,23450,23400,23450,23400,1547
|
|
20250103,135400,43024582650,23450,23400,23450,23350,1881
|
|
20250103,135300,42980569000,23400,23400,23400,23350,3373
|
|
20250103,135200,42901645450,23400,23400,23400,23350,2073
|
|
20250103,135100,42853199050,23350,23400,23400,23350,726
|
|
20250103,135000,42836224000,23400,23350,23400,23350,3923
|
|
20250103,134900,42744443750,23350,23400,23400,23350,1590
|
|
20250103,134800,42707286250,23350,23400,23400,23350,1677
|
|
20250103,134700,42668081800,23400,23350,23400,23350,1726
|
|
20250103,134600,42627746900,23350,23350,23400,23350,2222
|
|
20250103,134500,42575826500,23300,23350,23400,23300,3506
|
|
20250103,134400,42493947050,23350,23350,23400,23300,3669
|
|
20250103,134300,42408311300,23350,23300,23350,23300,6646
|
|
20250103,134200,42253173300,23300,23350,23350,23300,1647
|
|
20250103,134100,42214737850,23350,23300,23350,23300,7595
|
|
20250103,134000,42037455350,23350,23300,23350,23300,5722
|
|
20250103,133900,41904106550,23300,23300,23350,23300,1999
|
|
20250103,133800,41857481800,23300,23450,23450,23300,25165
|
|
20250103,133700,41269299750,23450,23450,23450,23400,4184
|
|
20250103,133600,41171202450,23450,23500,23500,23400,10458
|
|
20250103,133500,40925947250,23500,23450,23500,23450,2572
|
|
20250103,133400,40865558650,23500,23500,23500,23450,1755
|
|
20250103,133300,40824361300,23450,23500,23500,23450,1542
|
|
20250103,133200,40788154450,23500,23450,23500,23450,3496
|
|
20250103,133100,40706099100,23500,23500,23500,23450,1808
|
|
20250103,133000,40663656450,23500,23500,23500,23450,2241
|
|
20250103,132900,40611061550,23450,23500,23500,23450,1498
|
|
20250103,132800,40575882050,23500,23500,23500,23450,1757
|
|
20250103,132700,40534605050,23500,23500,23500,23450,1218
|
|
20250103,132600,40505986800,23450,23500,23500,23450,981
|
|
20250103,132500,40482946000,23500,23500,23500,23450,1163
|
|
20250103,132400,40455637600,23450,23550,23550,23450,10983
|
|
20250103,132300,40197512000,23550,23500,23550,23500,4995
|
|
20250103,132200,40079882550,23550,23550,23550,23500,1837
|
|
20250103,132100,40036656000,23550,23500,23550,23500,3162
|
|
20250103,132000,39962264600,23550,23500,23550,23450,7161
|
|
20250103,131900,39793944200,23500,23500,23500,23450,4421
|
|
20250103,131800,39690064750,23500,23500,23500,23450,3146
|
|
20250103,131700,39616134400,23500,23400,23500,23400,8713
|
|
20250103,131600,39411792300,23450,23450,23450,23400,835
|
|
20250103,131500,39392225250,23450,23450,23450,23400,1816
|
|
20250103,131400,39349690550,23450,23450,23450,23400,3535
|
|
20250103,131300,39266813100,23450,23400,23450,23400,2229
|
|
20250103,131200,39214627300,23450,23400,23450,23350,3980
|
|
20250103,131100,39121472400,23400,23400,23400,23350,3711
|
|
20250103,131000,39034724200,23400,23350,23400,23350,1312
|
|
20250103,130900,39004052200,23400,23400,23400,23350,1290
|
|
20250103,130800,38973883050,23350,23400,23400,23350,1120
|
|
20250103,130700,38947686100,23400,23400,23400,23350,2682
|
|
20250103,130600,38884960550,23400,23350,23450,23350,724
|
|
20250103,130500,38868002500,23400,23450,23450,23350,2606
|
|
20250103,130400,38807017700,23450,23450,23450,23400,3619
|
|
20250103,130300,38722299000,23450,23450,23450,23400,924
|
|
20250103,130200,38700640850,23400,23400,23450,23350,2435
|
|
20250103,130100,38643658500,23350,23350,23450,23350,992
|
|
20250103,130000,38620453800,23400,23400,23450,23350,12072
|
|
20250103,125900,38338170300,23450,23450,23450,23400,1678
|
|
20250103,125800,38298860900,23450,23400,23450,23400,1454
|
|
20250103,125700,38264813550,23400,23450,23450,23400,1068
|
|
20250103,125600,38239784350,23450,23450,23450,23400,3337
|
|
20250103,125500,38161667400,23450,23400,23450,23400,1985
|
|
20250103,125400,38115188150,23450,23450,23450,23400,1276
|
|
20250103,125300,38085292050,23450,23450,23450,23400,1189
|
|
20250103,125200,38057428250,23450,23450,23450,23400,2654
|
|
20250103,125100,37995270400,23400,23450,23450,23400,1243
|
|
20250103,125000,37966157800,23400,23450,23450,23400,2227
|
|
20250103,124900,37913997450,23450,23450,23450,23400,2232
|
|
20250103,124800,37861696550,23450,23450,23450,23400,1214
|
|
20250103,124700,37833255600,23450,23450,23450,23400,761
|
|
20250103,124600,37815412850,23450,23450,23450,23400,823
|
|
20250103,124500,37796128400,23400,23400,23450,23350,4733
|
|
20250103,124400,37685315650,23400,23400,23400,23350,1560
|
|
20250103,124300,37648815750,23400,23400,23450,23350,5725
|
|
20250103,124200,37514855950,23350,23400,23450,23350,10408
|
|
20250103,124100,37271290400,23350,23350,23400,23300,513
|
|
20250103,124000,37259297250,23350,23400,23400,23300,3063
|
|
20250103,123900,37187748950,23400,23400,23400,23350,1718
|
|
20250103,123800,37147556250,23400,23350,23400,23300,2203
|
|
20250103,123700,37096117300,23350,23350,23350,23300,1765
|
|
20250103,123600,37054921850,23350,23350,23350,23300,2202
|
|
20250103,123500,37003519100,23350,23350,23350,23300,1510
|
|
20250103,123400,36968273500,23350,23350,23350,23300,1253
|
|
20250103,123300,36939031650,23350,23350,23350,23300,823
|
|
20250103,123200,36919815000,23350,23300,23400,23300,1793
|
|
20250103,123100,36878000500,23300,23350,23400,23300,3327
|
|
20250103,123000,36800340800,23350,23350,23350,23300,3037
|
|
20250103,122900,36729452100,23350,23350,23350,23300,1324
|
|
20250103,122800,36698538100,23350,23350,23350,23300,1275
|
|
20250103,122700,36668803000,23300,23350,23350,23300,2404
|
|
20250103,122600,36612696350,23350,23350,23400,23300,2868
|
|
20250103,122500,36545733050,23300,23400,23400,23300,7637
|
|
20250103,122400,36367389900,23400,23350,23400,23350,1625
|
|
20250103,122300,36329397700,23400,23350,23400,23350,924
|
|
20250103,122200,36307791300,23350,23400,23400,23350,1517
|
|
20250103,122100,36272327650,23400,23400,23400,23350,936
|
|
20250103,122000,36250442300,23400,23350,23400,23350,2221
|
|
20250103,121900,36198525700,23400,23400,23400,23350,1498
|
|
20250103,121800,36163483200,23350,23350,23400,23350,5101
|
|
20250103,121700,36044333250,23350,23400,23400,23350,1421
|
|
20250103,121600,36011108900,23350,23350,23400,23350,1098
|
|
20250103,121500,35985430950,23350,23400,23400,23350,1251
|
|
20250103,121400,35956165550,23350,23400,23400,23350,656
|
|
20250103,121300,35940822700,23400,23400,23450,23350,1201
|
|
20250103,121200,35912727850,23400,23400,23450,23350,2099
|
|
20250103,121100,35863610900,23400,23300,23400,23300,735
|
|
20250103,121000,35846435100,23300,23350,23400,23300,1794
|
|
20250103,120900,35804538150,23300,23350,23350,23300,3168
|
|
20250103,120800,35730688300,23350,23400,23400,23350,5302
|
|
20250103,120700,35606862950,23400,23400,23450,23350,1079
|
|
20250103,120600,35581622450,23400,23400,23400,23350,2258
|
|
20250103,120500,35528797900,23400,23450,23450,23350,6123
|
|
20250103,120400,35385659100,23450,23400,23450,23350,2357
|
|
20250103,120300,35330461450,23400,23400,23400,23350,2186
|
|
20250103,120200,35279351550,23400,23400,23450,23350,2213
|
|
20250103,120100,35227558900,23400,23350,23450,23350,1208
|
|
20250103,120000,35199286350,23350,23400,23450,23350,7199
|
|
20250103,115900,35030829600,23400,23400,23400,23350,4216
|
|
20250103,115800,34932271500,23400,23350,23400,23350,909
|
|
20250103,115700,34911017400,23400,23350,23400,23300,4696
|
|
20250103,115600,34801418900,23400,23400,23400,23350,1180
|
|
20250103,115500,34773825250,23350,23400,23400,23350,990
|
|
20250103,115400,34750679900,23400,23400,23400,23350,1450
|
|
20250103,115300,34716769850,23400,23350,23400,23350,967
|
|
20250103,115200,34694164600,23350,23350,23400,23300,4286
|
|
20250103,115100,34594079250,23350,23350,23350,23300,1104
|
|
20250103,115000,34568309650,23350,23350,23400,23300,6683
|
|
20250103,114900,34412264350,23350,23350,23350,23300,798
|
|
20250103,114800,34393633150,23350,23350,23350,23300,1417
|
|
20250103,114700,34360570950,23300,23350,23350,23300,845
|
|
20250103,114600,34340858050,23300,23300,23350,23300,2139
|
|
20250103,114500,34290988800,23300,23350,23350,23300,1811
|
|
20250103,114400,34248774850,23350,23350,23350,23300,7050
|
|
20250103,114300,34084484150,23300,23350,23350,23300,6273
|
|
20250103,114200,33938295050,23350,23300,23350,23300,683
|
|
20250103,114100,33922352600,23350,23350,23350,23300,721
|
|
20250103,114000,33905519100,23350,23350,23350,23300,1255
|
|
20250103,113900,33876230800,23350,23300,23350,23300,702
|
|
20250103,113800,33859857250,23350,23300,23350,23250,3672
|
|
20250103,113700,33774260350,23300,23300,23300,23250,1888
|
|
20250103,113600,33730274500,23300,23300,23300,23250,1417
|
|
20250103,113500,33697263350,23300,23300,23300,23250,820
|
|
20250103,113400,33678182550,23300,23300,23300,23250,4106
|
|
20250103,113300,33582609300,23250,23300,23300,23250,664
|
|
20250103,113200,33567153050,23300,23250,23300,23200,5081
|
|
20250103,113100,33449022950,23250,23250,23250,23200,2123
|
|
20250103,113000,33399718800,23250,23250,23300,23200,20737
|
|
20250103,112900,32917543400,23250,23300,23300,23250,2002
|
|
20250103,112800,32870959550,23300,23250,23350,23250,9423
|
|
20250103,112700,32651464750,23250,23300,23350,23250,30957
|
|
20250103,112600,31930725700,23300,23300,23350,23300,2223
|
|
20250103,112500,31878888500,23350,23350,23350,23300,4622
|
|
20250103,112400,31771167200,23350,23350,23350,23300,4444
|
|
20250103,112300,31667488450,23350,23350,23350,23300,10841
|
|
20250103,112200,31414473500,23300,23350,23350,23300,3214
|
|
20250103,112100,31339551250,23350,23350,23350,23300,3748
|
|
20250103,112000,31252156550,23300,23400,23400,23300,18178
|
|
20250103,111900,30827879050,23400,23400,23400,23350,4536
|
|
20250103,111800,30721924100,23350,23400,23400,23350,2701
|
|
20250103,111700,30658803400,23400,23350,23400,23350,2942
|
|
20250103,111600,30590071200,23350,23400,23400,23350,2016
|
|
20250103,111500,30542952500,23350,23350,23400,23350,4801
|
|
20250103,111400,30430768300,23400,23400,23400,23350,1927
|
|
20250103,111300,30385734150,23400,23400,23400,23350,1670
|
|
20250103,111200,30346696750,23400,23400,23400,23350,1325
|
|
20250103,111100,30315697500,23400,23400,23450,23350,1837
|
|
20250103,111000,30272700400,23400,23450,23450,23350,4473
|
|
20250103,110900,30168019400,23400,23400,23450,23400,9416
|
|
20250103,110800,29947652850,23450,23400,23450,23400,1640
|
|
20250103,110700,29909229150,23450,23450,23450,23400,2871
|
|
20250103,110600,29842012550,23450,23400,23500,23400,1487
|
|
20250103,110500,29807154400,23450,23400,23450,23400,2549
|
|
20250103,110400,29747416800,23450,23500,23500,23400,9476
|
|
20250103,110300,29525221500,23500,23500,23500,23450,2377
|
|
20250103,110200,29469428650,23500,23450,23500,23450,1864
|
|
20250103,110100,29425659250,23450,23500,23500,23450,918
|
|
20250103,110000,29404102700,23450,23500,23500,23450,775
|
|
20250103,105900,29385901550,23500,23500,23500,23450,1292
|
|
20250103,105800,29355546500,23500,23450,23500,23400,5053
|
|
20250103,105700,29237015900,23450,23450,23450,23400,2175
|
|
20250103,105600,29186040000,23400,23450,23450,23400,2699
|
|
20250103,105500,29122795250,23450,23450,23450,23400,3165
|
|
20250103,105400,29048673150,23450,23400,23450,23400,962
|
|
20250103,105300,29026136000,23450,23450,23450,23400,2363
|
|
20250103,105200,28970741200,23450,23400,23450,23350,2339
|
|
20250103,105100,28916005650,23400,23400,23400,23350,1400
|
|
20250103,105000,28883247850,23400,23400,23400,23350,2355
|
|
20250103,104900,28828224800,23400,23350,23400,23350,6313
|
|
20250103,104800,28680773750,23350,23350,23350,23300,2464
|
|
20250103,104700,28623256050,23350,23350,23350,23300,3143
|
|
20250103,104600,28549871900,23400,23400,23400,23300,2423
|
|
20250103,104500,28493284700,23400,23350,23400,23300,4444
|
|
20250103,104400,28389557100,23400,23400,23400,23350,5893
|
|
20250103,104300,28251932250,23350,23300,23350,23300,5210
|
|
20250103,104200,28130321700,23300,23350,23350,23300,7085
|
|
20250103,104100,27964995550,23350,23350,23400,23300,4428
|
|
20250103,104000,27861653000,23350,23400,23400,23300,3443
|
|
20250103,103900,27781308900,23350,23400,23400,23350,14137
|
|
20250103,103800,27451133900,23400,23450,23450,23350,5921
|
|
20250103,103700,27312548850,23450,23450,23450,23400,2678
|
|
20250103,103600,27249791450,23450,23450,23500,23400,3956
|
|
20250103,103500,27157103200,23450,23500,23500,23400,2151
|
|
20250103,103400,27106667400,23500,23500,23500,23400,1764
|
|
20250103,103300,27065282700,23500,23450,23500,23350,20182
|
|
20250103,103200,26592374850,23400,23450,23450,23400,8334
|
|
20250103,103100,26397293050,23450,23450,23450,23400,5966
|
|
20250103,103000,26257620450,23450,23450,23500,23400,6639
|
|
20250103,102900,26101935000,23500,23500,23500,23450,2514
|
|
20250103,102800,26042937150,23500,23500,23500,23450,4171
|
|
20250103,102700,25945008600,23500,23450,23500,23450,887
|
|
20250103,102600,25924176800,23450,23500,23500,23450,1274
|
|
20250103,102500,25894278200,23450,23500,23500,23450,4256
|
|
20250103,102400,25794449350,23450,23500,23500,23450,1473
|
|
20250103,102300,25759868100,23500,23450,23500,23450,2577
|
|
20250103,102200,25699427000,23450,23450,23450,23400,3130
|
|
20250103,102100,25626055950,23450,23500,23500,23400,5421
|
|
20250103,102000,25498911450,23450,23500,23500,23400,8627
|
|
20250103,101900,25296584950,23500,23500,23500,23450,2107
|
|
20250103,101800,25247091000,23500,23500,23550,23450,3117
|
|
20250103,101700,25173860050,23500,23550,23550,23500,3490
|
|
20250103,101600,25091823550,23550,23550,23550,23500,2191
|
|
20250103,101500,25040281700,23550,23500,23550,23500,4052
|
|
20250103,101400,24945029400,23500,23500,23550,23450,8193
|
|
20250103,101300,24752465850,23500,23450,23500,23450,2809
|
|
20250103,101200,24686536400,23450,23500,23500,23400,6548
|
|
20250103,101100,24532906950,23500,23450,23500,23450,1619
|
|
20250103,101000,24494903250,23500,23550,23550,23450,6459
|
|
20250103,100900,24343089000,23500,23550,23550,23500,1610
|
|
20250103,100800,24305187950,23550,23550,23550,23500,3400
|
|
20250103,100700,24225251900,23500,23500,23550,23450,10109
|
|
20250103,100600,23987668200,23500,23500,23500,23450,6843
|
|
20250103,100500,23827152250,23500,23500,23500,23450,2425
|
|
20250103,100400,23770212400,23450,23400,23500,23350,11040
|
|
20250103,100300,23511847800,23400,23400,23400,23350,1837
|
|
20250103,100200,23468884600,23400,23400,23450,23350,5246
|
|
20250103,100100,23346139950,23400,23400,23400,23350,4635
|
|
20250103,100000,23237723150,23400,23350,23400,23350,2427
|
|
20250103,095900,23181009450,23400,23350,23400,23300,6929
|
|
20250103,095800,23019102750,23350,23350,23350,23300,3953
|
|
20250103,095700,22926869600,23300,23350,23350,23250,13263
|
|
20250103,095600,22617873250,23350,23300,23350,23250,4561
|
|
20250103,095500,22511594250,23300,23350,23400,23250,26700
|
|
20250103,095400,21889396050,23300,23350,23350,23300,6242
|
|
20250103,095300,21743780750,23350,23350,23350,23300,6047
|
|
20250103,095200,21602771650,23350,23400,23400,23300,4639
|
|
20250103,095100,21494470800,23400,23350,23400,23300,8056
|
|
20250103,095000,21306356200,23350,23450,23450,23300,13293
|
|
20250103,094900,20995789850,23450,23450,23450,23400,2467
|
|
20250103,094800,20938012850,23450,23400,23450,23350,16527
|
|
20250103,094700,20551477750,23400,23350,23400,23300,7543
|
|
20250103,094600,20375405400,23350,23350,23350,23300,3943
|
|
20250103,094500,20283460600,23350,23350,23400,23300,9743
|
|
20250103,094400,20056259800,23350,23350,23400,23300,11499
|
|
20250103,094300,19787773500,23350,23350,23400,23300,19257
|
|
20250103,094200,19338326250,23350,23350,23400,23350,8526
|
|
20250103,094100,19139196500,23400,23450,23500,23350,74622
|
|
20250103,094000,17391541200,23500,23450,23500,23450,4271
|
|
20250103,093900,17291304800,23500,23500,23500,23450,1126
|
|
20250103,093800,17264857800,23450,23500,23500,23450,11315
|
|
20250103,093700,16999493350,23450,23500,23500,23450,1045
|
|
20250103,093600,16974961850,23500,23450,23500,23450,5022
|
|
20250103,093500,16856983100,23500,23550,23550,23500,6370
|
|
20250103,093400,16707244800,23550,23450,23550,23450,2308
|
|
20250103,093300,16652992750,23500,23550,23600,23400,16697
|
|
20250103,093200,16261151800,23550,23500,23600,23450,16187
|
|
20250103,093100,15880047100,23500,23400,23500,23400,6854
|
|
20250103,093000,15719100900,23450,23500,23500,23400,12725
|
|
20250103,092900,15420442750,23500,23500,23500,23450,4909
|
|
20250103,092800,15305265900,23450,23550,23550,23450,3639
|
|
20250103,092700,15219749000,23500,23500,23550,23450,11224
|
|
20250103,092600,14955873750,23500,23550,23550,23450,8073
|
|
20250103,092500,14766110700,23500,23650,23650,23500,4793
|
|
20250103,092400,14653200950,23600,23400,23700,23400,24402
|
|
20250103,092300,14078605050,23400,23450,23500,23400,12630
|
|
20250103,092200,13782941450,23450,23500,23550,23450,10734
|
|
20250103,092100,13530978550,23500,23550,23600,23450,11280
|
|
20250103,092000,13265785400,23550,23600,23600,23500,13868
|
|
20250103,091900,12938905450,23550,23500,23600,23450,8816
|
|
20250103,091800,12731573050,23500,23500,23500,23400,13973
|
|
20250103,091700,12403697900,23500,23450,23500,23450,8728
|
|
20250103,091600,12198809400,23450,23450,23550,23450,24380
|
|
20250103,091500,11625900000,23400,23350,23450,23350,23724
|
|
20250103,091400,11070350950,23350,23300,23450,23250,31452
|
|
20250103,091300,10336560100,23300,23450,23450,23250,59386
|
|
20250103,091200,8951642200,23450,23500,23500,23400,17431
|
|
20250103,091100,8543483250,23450,23450,23500,23350,23913
|
|
20250103,091000,7983502100,23450,23550,23600,23350,80721
|
|
20250103,090900,6089557900,23550,23600,23650,23550,8402
|
|
20250103,090800,5891479550,23600,23650,23650,23550,19930
|
|
20250103,090700,5421081150,23650,23650,23650,23600,13424
|
|
20250103,090600,5104083500,23600,23550,23650,23500,24247
|
|
20250103,090500,4532801550,23550,23600,23650,23550,31049
|
|
20250103,090400,3800759250,23600,23650,23700,23600,13825
|
|
20250103,090300,3473983550,23700,23750,23800,23600,34252
|
|
20250103,090200,2663377550,23800,23950,24000,23700,32040
|
|
20250103,090100,1898483700,23950,23900,24050,23850,29018
|
|
20250103,090000,1203627350,23850,23750,24000,23650,46689
|