725 lines
40 KiB
CSV
725 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,210200,81273744800,24500,24500,24500,24500,229344
|
|
20250109,210100,81273744800,24500,24500,24500,24500,0
|
|
20250109,210000,81273744800,24500,24500,24500,24500,0
|
|
20250109,205900,81273744800,24500,24500,24500,24500,0
|
|
20250109,205800,81273744800,24500,24500,24500,24500,0
|
|
20250109,205700,81273744800,24500,24500,24500,24500,0
|
|
20250109,205600,81273744800,24500,24500,24500,24500,0
|
|
20250109,205500,81273744800,24500,24500,24500,24500,0
|
|
20250109,205400,81273744800,24500,24500,24500,24500,0
|
|
20250109,205300,81273744800,24500,24500,24500,24500,0
|
|
20250109,205200,81273744800,24500,24500,24500,24500,0
|
|
20250109,205100,81273744800,24500,24500,24500,24500,0
|
|
20250109,205000,81273744800,24500,24500,24500,24500,0
|
|
20250109,204900,81273744800,24500,24500,24500,24500,0
|
|
20250109,204800,81273744800,24500,24500,24500,24500,0
|
|
20250109,204700,81273744800,24500,24500,24500,24500,0
|
|
20250109,204600,81273744800,24500,24500,24500,24500,0
|
|
20250109,204500,81273744800,24500,24500,24500,24500,0
|
|
20250109,204400,81273744800,24500,24500,24500,24500,0
|
|
20250109,204300,81273744800,24500,24500,24500,24500,0
|
|
20250109,204200,81273744800,24500,24500,24500,24500,0
|
|
20250109,204100,81273744800,24500,24500,24500,24500,0
|
|
20250109,204000,81273744800,24500,24500,24500,24500,0
|
|
20250109,203900,81273744800,24500,24500,24500,24500,0
|
|
20250109,203800,81273744800,24500,24500,24500,24500,0
|
|
20250109,203700,81273744800,24500,24500,24500,24500,0
|
|
20250109,203600,81273744800,24500,24500,24500,24500,0
|
|
20250109,203500,81273744800,24500,24500,24500,24500,0
|
|
20250109,203400,81273744800,24500,24500,24500,24500,0
|
|
20250109,203300,81273744800,24500,24500,24500,24500,0
|
|
20250109,203200,81273744800,24500,24500,24500,24500,229344
|
|
20250109,203100,81273744800,24500,24500,24500,24500,0
|
|
20250109,203000,81273744800,24500,24500,24500,24500,0
|
|
20250109,202900,81273744800,24500,24500,24500,24500,0
|
|
20250109,202800,81273744800,24500,24500,24500,24500,0
|
|
20250109,202700,81273744800,24500,24500,24500,24500,0
|
|
20250109,202600,81273744800,24500,24500,24500,24500,0
|
|
20250109,202500,81273744800,24500,24500,24500,24500,0
|
|
20250109,202400,81273744800,24500,24500,24500,24500,0
|
|
20250109,202300,81273744800,24500,24500,24500,24500,0
|
|
20250109,202200,81273744800,24500,24500,24500,24500,0
|
|
20250109,202100,81273744800,24500,24500,24500,24500,0
|
|
20250109,202000,81273744800,24500,24500,24500,24500,0
|
|
20250109,201900,81273744800,24500,24500,24500,24500,0
|
|
20250109,201800,81273744800,24500,24500,24500,24500,0
|
|
20250109,201700,81273744800,24500,24500,24500,24500,0
|
|
20250109,201600,81273744800,24500,24500,24500,24500,0
|
|
20250109,201500,81273744800,24500,24500,24500,24500,0
|
|
20250109,201400,81273744800,24500,24500,24500,24500,0
|
|
20250109,201300,81273744800,24500,24500,24500,24500,0
|
|
20250109,201200,81273744800,24500,24500,24500,24500,0
|
|
20250109,201100,81273744800,24500,24500,24500,24500,0
|
|
20250109,201000,81273744800,24500,24500,24500,24500,0
|
|
20250109,200900,81273744800,24500,24500,24500,24500,0
|
|
20250109,200800,81273744800,24500,24500,24500,24500,0
|
|
20250109,200700,81273744800,24500,24500,24500,24500,0
|
|
20250109,200600,81273744800,24500,24500,24500,24500,0
|
|
20250109,200500,81273744800,24500,24500,24500,24500,0
|
|
20250109,200400,81273744800,24500,24500,24500,24500,0
|
|
20250109,200300,81273744800,24500,24500,24500,24500,0
|
|
20250109,200200,81273744800,24500,24500,24500,24500,229344
|
|
20250109,200100,81273744800,24500,24500,24500,24500,0
|
|
20250109,200000,81273744800,24500,24500,24500,24500,0
|
|
20250109,195900,81273744800,24500,24500,24500,24500,0
|
|
20250109,195800,81273744800,24500,24500,24500,24500,0
|
|
20250109,195700,81273744800,24500,24500,24500,24500,0
|
|
20250109,195600,81273744800,24500,24500,24500,24500,0
|
|
20250109,195500,81273744800,24500,24500,24500,24500,0
|
|
20250109,195400,81273744800,24500,24500,24500,24500,0
|
|
20250109,195300,81273744800,24500,24500,24500,24500,0
|
|
20250109,195200,81273744800,24500,24500,24500,24500,0
|
|
20250109,195100,81273744800,24500,24500,24500,24500,0
|
|
20250109,195000,81273744800,24500,24500,24500,24500,0
|
|
20250109,194900,81273744800,24500,24500,24500,24500,0
|
|
20250109,194800,81273744800,24500,24500,24500,24500,0
|
|
20250109,194700,81273744800,24500,24500,24500,24500,0
|
|
20250109,194600,81273744800,24500,24500,24500,24500,0
|
|
20250109,194500,81273744800,24500,24500,24500,24500,0
|
|
20250109,194400,81273744800,24500,24500,24500,24500,0
|
|
20250109,194300,81273744800,24500,24500,24500,24500,0
|
|
20250109,194200,81273744800,24500,24500,24500,24500,0
|
|
20250109,194100,81273744800,24500,24500,24500,24500,0
|
|
20250109,194000,81273744800,24500,24500,24500,24500,0
|
|
20250109,193900,81273744800,24500,24500,24500,24500,0
|
|
20250109,193800,81273744800,24500,24500,24500,24500,0
|
|
20250109,193700,81273744800,24500,24500,24500,24500,0
|
|
20250109,193600,81273744800,24500,24500,24500,24500,0
|
|
20250109,193500,81273744800,24500,24500,24500,24500,0
|
|
20250109,193400,81273744800,24500,24500,24500,24500,0
|
|
20250109,193300,81273744800,24500,24500,24500,24500,0
|
|
20250109,193200,81273744800,24500,24500,24500,24500,229344
|
|
20250109,193100,81273744800,24500,24500,24500,24500,0
|
|
20250109,193000,81273744800,24500,24500,24500,24500,0
|
|
20250109,192900,81273744800,24500,24500,24500,24500,0
|
|
20250109,192800,81273744800,24500,24500,24500,24500,0
|
|
20250109,192700,81273744800,24500,24500,24500,24500,0
|
|
20250109,192600,81273744800,24500,24500,24500,24500,0
|
|
20250109,192500,81273744800,24500,24500,24500,24500,0
|
|
20250109,192400,81273744800,24500,24500,24500,24500,0
|
|
20250109,192300,81273744800,24500,24500,24500,24500,0
|
|
20250109,192200,81273744800,24500,24500,24500,24500,0
|
|
20250109,192100,81273744800,24500,24500,24500,24500,0
|
|
20250109,192000,81273744800,24500,24500,24500,24500,0
|
|
20250109,191900,81273744800,24500,24500,24500,24500,0
|
|
20250109,191800,81273744800,24500,24500,24500,24500,0
|
|
20250109,191700,81273744800,24500,24500,24500,24500,0
|
|
20250109,191600,81273744800,24500,24500,24500,24500,0
|
|
20250109,191500,81273744800,24500,24500,24500,24500,0
|
|
20250109,191400,81273744800,24500,24500,24500,24500,0
|
|
20250109,191300,81273744800,24500,24500,24500,24500,0
|
|
20250109,191200,81273744800,24500,24500,24500,24500,0
|
|
20250109,191100,81273744800,24500,24500,24500,24500,0
|
|
20250109,191000,81273744800,24500,24500,24500,24500,0
|
|
20250109,190900,81273744800,24500,24500,24500,24500,0
|
|
20250109,190800,81273744800,24500,24500,24500,24500,0
|
|
20250109,190700,81273744800,24500,24500,24500,24500,0
|
|
20250109,190600,81273744800,24500,24500,24500,24500,0
|
|
20250109,190500,81273744800,24500,24500,24500,24500,0
|
|
20250109,190400,81273744800,24500,24500,24500,24500,0
|
|
20250109,190300,81273744800,24500,24500,24500,24500,0
|
|
20250109,190200,81273744800,24500,24500,24500,24500,229344
|
|
20250109,190100,81273744800,24500,24500,24500,24500,0
|
|
20250109,190000,81273744800,24500,24500,24500,24500,0
|
|
20250109,185900,81273744800,24500,24500,24500,24500,0
|
|
20250109,185800,81273744800,24500,24500,24500,24500,0
|
|
20250109,185700,81273744800,24500,24500,24500,24500,0
|
|
20250109,185600,81273744800,24500,24500,24500,24500,0
|
|
20250109,185500,81273744800,24500,24500,24500,24500,0
|
|
20250109,185400,81273744800,24500,24500,24500,24500,0
|
|
20250109,185300,81273744800,24500,24500,24500,24500,0
|
|
20250109,185200,81273744800,24500,24500,24500,24500,0
|
|
20250109,185100,81273744800,24500,24500,24500,24500,0
|
|
20250109,185000,81273744800,24500,24500,24500,24500,0
|
|
20250109,184900,81273744800,24500,24500,24500,24500,0
|
|
20250109,184800,81273744800,24500,24500,24500,24500,0
|
|
20250109,184700,81273744800,24500,24500,24500,24500,0
|
|
20250109,184600,81273744800,24500,24500,24500,24500,0
|
|
20250109,184500,81273744800,24500,24500,24500,24500,0
|
|
20250109,184400,81273744800,24500,24500,24500,24500,0
|
|
20250109,184300,81273744800,24500,24500,24500,24500,0
|
|
20250109,184200,81273744800,24500,24500,24500,24500,0
|
|
20250109,184100,81273744800,24500,24500,24500,24500,0
|
|
20250109,184000,81273744800,24500,24500,24500,24500,0
|
|
20250109,183900,81273744800,24500,24500,24500,24500,0
|
|
20250109,183800,81273744800,24500,24500,24500,24500,0
|
|
20250109,183700,81273744800,24500,24500,24500,24500,0
|
|
20250109,183600,81273744800,24500,24500,24500,24500,0
|
|
20250109,183500,81273744800,24500,24500,24500,24500,0
|
|
20250109,183400,81273744800,24500,24500,24500,24500,0
|
|
20250109,183300,81273744800,24500,24500,24500,24500,0
|
|
20250109,183200,81273744800,24500,24500,24500,24500,229344
|
|
20250109,183100,81273744800,24500,24500,24500,24500,0
|
|
20250109,183000,81273744800,24500,24500,24500,24500,0
|
|
20250109,182900,81273744800,24500,24500,24500,24500,0
|
|
20250109,182800,81273744800,24500,24500,24500,24500,0
|
|
20250109,182700,81273744800,24500,24500,24500,24500,0
|
|
20250109,182600,81273744800,24500,24500,24500,24500,0
|
|
20250109,182500,81273744800,24500,24500,24500,24500,0
|
|
20250109,182400,81273744800,24500,24500,24500,24500,0
|
|
20250109,182300,81273744800,24500,24500,24500,24500,0
|
|
20250109,182200,81273744800,24500,24500,24500,24500,0
|
|
20250109,182100,81273744800,24500,24500,24500,24500,0
|
|
20250109,182000,81273744800,24500,24500,24500,24500,0
|
|
20250109,181900,81273744800,24500,24500,24500,24500,0
|
|
20250109,181800,81273744800,24500,24500,24500,24500,0
|
|
20250109,181700,81273744800,24500,24500,24500,24500,0
|
|
20250109,181600,81273744800,24500,24500,24500,24500,0
|
|
20250109,181500,81273744800,24500,24500,24500,24500,0
|
|
20250109,181400,81273744800,24500,24500,24500,24500,0
|
|
20250109,181300,81273744800,24500,24500,24500,24500,0
|
|
20250109,181200,81273744800,24500,24500,24500,24500,0
|
|
20250109,181100,81273744800,24500,24500,24500,24500,0
|
|
20250109,181000,81273744800,24500,24500,24500,24500,0
|
|
20250109,180900,81273744800,24500,24500,24500,24500,0
|
|
20250109,180800,81273744800,24500,24500,24500,24500,0
|
|
20250109,180700,81273744800,24500,24500,24500,24500,0
|
|
20250109,180600,81273744800,24500,24500,24500,24500,0
|
|
20250109,180500,81273744800,24500,24500,24500,24500,0
|
|
20250109,180400,81273744800,24500,24500,24500,24500,0
|
|
20250109,180300,81273744800,24500,24500,24500,24500,0
|
|
20250109,180200,81273744800,24500,24500,24500,24500,229344
|
|
20250109,180100,81273744800,24500,24500,24500,24500,0
|
|
20250109,180000,81273744800,24500,24500,24500,24500,0
|
|
20250109,175900,81273744800,24500,24500,24500,24500,0
|
|
20250109,175800,81273744800,24500,24500,24500,24500,0
|
|
20250109,175700,81273744800,24500,24500,24500,24500,0
|
|
20250109,175600,81273744800,24500,24500,24500,24500,0
|
|
20250109,175500,81273744800,24500,24500,24500,24500,0
|
|
20250109,175400,81273744800,24500,24500,24500,24500,0
|
|
20250109,175300,81273744800,24500,24500,24500,24500,0
|
|
20250109,175200,81273744800,24500,24500,24500,24500,0
|
|
20250109,175100,81273744800,24500,24500,24500,24500,0
|
|
20250109,175000,81273744800,24500,24500,24500,24500,0
|
|
20250109,174900,81273744800,24500,24500,24500,24500,0
|
|
20250109,174800,81273744800,24500,24500,24500,24500,0
|
|
20250109,174700,81273744800,24500,24500,24500,24500,0
|
|
20250109,174600,81273744800,24500,24500,24500,24500,0
|
|
20250109,174500,81273744800,24500,24500,24500,24500,0
|
|
20250109,174400,81273744800,24500,24500,24500,24500,0
|
|
20250109,174300,81273744800,24500,24500,24500,24500,0
|
|
20250109,174200,81273744800,24500,24500,24500,24500,0
|
|
20250109,174100,81273744800,24500,24500,24500,24500,0
|
|
20250109,174000,81273744800,24500,24500,24500,24500,0
|
|
20250109,173900,81273744800,24500,24500,24500,24500,0
|
|
20250109,173800,81273744800,24500,24500,24500,24500,0
|
|
20250109,173700,81273744800,24500,24500,24500,24500,0
|
|
20250109,173600,81273744800,24500,24500,24500,24500,0
|
|
20250109,173500,81273744800,24500,24500,24500,24500,0
|
|
20250109,173400,81273744800,24500,24500,24500,24500,0
|
|
20250109,173300,81273744800,24500,24500,24500,24500,0
|
|
20250109,173200,81273744800,24500,24500,24500,24500,229344
|
|
20250109,173100,81273744800,24500,24500,24500,24500,0
|
|
20250109,173000,81273744800,24500,24500,24500,24500,0
|
|
20250109,172900,81273744800,24500,24500,24500,24500,0
|
|
20250109,172800,81273744800,24500,24500,24500,24500,0
|
|
20250109,172700,81273744800,24500,24500,24500,24500,0
|
|
20250109,172600,81273744800,24500,24500,24500,24500,0
|
|
20250109,172500,81273744800,24500,24500,24500,24500,0
|
|
20250109,172400,81273744800,24500,24500,24500,24500,0
|
|
20250109,172300,81273744800,24500,24500,24500,24500,0
|
|
20250109,172200,81273744800,24500,24500,24500,24500,0
|
|
20250109,172100,81273744800,24500,24500,24500,24500,0
|
|
20250109,172000,81273744800,24500,24500,24500,24500,0
|
|
20250109,171900,81273744800,24500,24500,24500,24500,0
|
|
20250109,171800,81273744800,24500,24500,24500,24500,0
|
|
20250109,171700,81273744800,24500,24500,24500,24500,0
|
|
20250109,171600,81273744800,24500,24500,24500,24500,0
|
|
20250109,171500,81273744800,24500,24500,24500,24500,0
|
|
20250109,171400,81273744800,24500,24500,24500,24500,0
|
|
20250109,171300,81273744800,24500,24500,24500,24500,0
|
|
20250109,171200,81273744800,24500,24500,24500,24500,0
|
|
20250109,171100,81273744800,24500,24500,24500,24500,0
|
|
20250109,171000,81273744800,24500,24500,24500,24500,0
|
|
20250109,170900,81273744800,24500,24500,24500,24500,0
|
|
20250109,170800,81273744800,24500,24500,24500,24500,0
|
|
20250109,170700,81273744800,24500,24500,24500,24500,0
|
|
20250109,170600,81273744800,24500,24500,24500,24500,0
|
|
20250109,170500,81273744800,24500,24500,24500,24500,0
|
|
20250109,170400,81273744800,24500,24500,24500,24500,0
|
|
20250109,170300,81273744800,24500,24500,24500,24500,0
|
|
20250109,170200,81273744800,24500,24500,24500,24500,229344
|
|
20250109,170100,81273744800,24500,24500,24500,24500,0
|
|
20250109,170000,81273744800,24500,24500,24500,24500,0
|
|
20250109,165900,81273744800,24500,24500,24500,24500,0
|
|
20250109,165800,81273744800,24500,24500,24500,24500,0
|
|
20250109,165700,81273744800,24500,24500,24500,24500,0
|
|
20250109,165600,81273744800,24500,24500,24500,24500,0
|
|
20250109,165500,81273744800,24500,24500,24500,24500,0
|
|
20250109,165400,81273744800,24500,24500,24500,24500,0
|
|
20250109,165300,81273744800,24500,24500,24500,24500,0
|
|
20250109,165200,81273744800,24500,24500,24500,24500,0
|
|
20250109,165100,81273744800,24500,24500,24500,24500,0
|
|
20250109,165000,81273744800,24500,24500,24500,24500,0
|
|
20250109,164900,81273744800,24500,24500,24500,24500,0
|
|
20250109,164800,81273744800,24500,24500,24500,24500,0
|
|
20250109,164700,81273744800,24500,24500,24500,24500,0
|
|
20250109,164600,81273744800,24500,24500,24500,24500,0
|
|
20250109,164500,81273744800,24500,24500,24500,24500,0
|
|
20250109,164400,81273744800,24500,24500,24500,24500,0
|
|
20250109,164300,81273744800,24500,24500,24500,24500,0
|
|
20250109,164200,81273744800,24500,24500,24500,24500,0
|
|
20250109,164100,81273744800,24500,24500,24500,24500,0
|
|
20250109,164000,81273744800,24500,24500,24500,24500,0
|
|
20250109,163900,81273744800,24500,24500,24500,24500,0
|
|
20250109,163800,81273744800,24500,24500,24500,24500,0
|
|
20250109,163700,81273744800,24500,24500,24500,24500,0
|
|
20250109,163600,81273744800,24500,24500,24500,24500,0
|
|
20250109,163500,81273744800,24500,24500,24500,24500,0
|
|
20250109,163400,81273744800,24500,24500,24500,24500,0
|
|
20250109,163300,81273744800,24500,24500,24500,24500,0
|
|
20250109,163200,81273744800,24500,24500,24500,24500,229344
|
|
20250109,163100,81273744800,24500,24500,24500,24500,0
|
|
20250109,163000,81273744800,24500,24500,24500,24500,0
|
|
20250109,162900,81273744800,24500,24500,24500,24500,0
|
|
20250109,162800,81273744800,24500,24500,24500,24500,0
|
|
20250109,162700,81273744800,24500,24500,24500,24500,0
|
|
20250109,162600,81273744800,24500,24500,24500,24500,0
|
|
20250109,162500,81273744800,24500,24500,24500,24500,0
|
|
20250109,162400,81273744800,24500,24500,24500,24500,0
|
|
20250109,162300,81273744800,24500,24500,24500,24500,0
|
|
20250109,162200,81273744800,24500,24500,24500,24500,0
|
|
20250109,162100,81273744800,24500,24500,24500,24500,0
|
|
20250109,162000,81273744800,24500,24500,24500,24500,0
|
|
20250109,161900,81273744800,24500,24500,24500,24500,0
|
|
20250109,161800,81273744800,24500,24500,24500,24500,0
|
|
20250109,161700,81273744800,24500,24500,24500,24500,0
|
|
20250109,161600,81273744800,24500,24500,24500,24500,0
|
|
20250109,161500,81273744800,24500,24500,24500,24500,0
|
|
20250109,161400,81273744800,24500,24500,24500,24500,0
|
|
20250109,161300,81273744800,24500,24500,24500,24500,0
|
|
20250109,161200,81273744800,24500,24500,24500,24500,0
|
|
20250109,161100,81273744800,24500,24500,24500,24500,0
|
|
20250109,161000,81273744800,24500,24500,24500,24500,0
|
|
20250109,160900,81273744800,24500,24500,24500,24500,0
|
|
20250109,160800,81273744800,24500,24500,24500,24500,0
|
|
20250109,160700,81273744800,24500,24500,24500,24500,0
|
|
20250109,160600,81273744800,24500,24500,24500,24500,0
|
|
20250109,160500,81273744800,24500,24500,24500,24500,0
|
|
20250109,160400,81273744800,24500,24500,24500,24500,0
|
|
20250109,160300,81273744800,24500,24500,24500,24500,0
|
|
20250109,160200,81273744800,24500,24500,24500,24500,229344
|
|
20250109,160100,81273744800,24500,24500,24500,24500,0
|
|
20250109,160000,81273744800,24500,24500,24500,24500,0
|
|
20250109,155900,81273744800,24500,24500,24500,24500,0
|
|
20250109,155800,81273744800,24500,24500,24500,24500,0
|
|
20250109,155700,81273744800,24500,24500,24500,24500,0
|
|
20250109,155600,81273744800,24500,24500,24500,24500,0
|
|
20250109,155500,81273744800,24500,24500,24500,24500,0
|
|
20250109,155400,81273744800,24500,24500,24500,24500,0
|
|
20250109,155300,81273744800,24500,24500,24500,24500,0
|
|
20250109,155200,81273744800,24500,24500,24500,24500,0
|
|
20250109,155100,81273744800,24500,24500,24500,24500,0
|
|
20250109,155000,81273744800,24500,24500,24500,24500,0
|
|
20250109,154900,81273744800,24500,24500,24500,24500,0
|
|
20250109,154800,81273744800,24500,24500,24500,24500,0
|
|
20250109,154700,81273744800,24500,24500,24500,24500,0
|
|
20250109,154600,81273744800,24500,24500,24500,24500,0
|
|
20250109,154500,81273744800,24500,24500,24500,24500,0
|
|
20250109,154400,81273744800,24500,24500,24500,24500,0
|
|
20250109,154300,81273744800,24500,24500,24500,24500,0
|
|
20250109,154200,81273744800,24500,24500,24500,24500,0
|
|
20250109,154100,81273744800,24500,24500,24500,24500,0
|
|
20250109,154000,81273744800,24500,24500,24500,24500,0
|
|
20250109,153900,81273744800,24500,24500,24500,24500,0
|
|
20250109,153800,81273744800,24500,24500,24500,24500,0
|
|
20250109,153700,81273744800,24500,24500,24500,24500,0
|
|
20250109,153600,81273744800,24500,24500,24500,24500,0
|
|
20250109,153500,81273744800,24500,24500,24500,24500,0
|
|
20250109,153400,81273744800,24500,24500,24500,24500,0
|
|
20250109,153300,81273744800,24500,24500,24500,24500,0
|
|
20250109,153200,81273744800,24500,24500,24500,24500,458688
|
|
20250109,153100,75654816800,24250,24250,24250,24250,0
|
|
20250109,153000,75654816800,24250,24250,24250,24250,0
|
|
20250109,152900,75654816800,24250,24250,24250,24250,0
|
|
20250109,152800,75654816800,24250,24250,24250,24250,0
|
|
20250109,152700,75654816800,24250,24250,24250,24250,0
|
|
20250109,152600,75654816800,24250,24250,24250,24250,0
|
|
20250109,152500,75654816800,24250,24250,24250,24250,0
|
|
20250109,152400,75654816800,24250,24250,24250,24250,0
|
|
20250109,152300,75654816800,24250,24250,24250,24250,0
|
|
20250109,152200,75654816800,24250,24250,24250,24250,0
|
|
20250109,152100,75654816800,24250,24250,24250,24250,0
|
|
20250109,152000,75654816800,24250,24250,24250,24250,0
|
|
20250109,151900,75654816800,24250,24250,24250,24200,17635
|
|
20250109,151800,75227385600,24200,24250,24250,24200,6978
|
|
20250109,151700,75058385150,24200,24200,24250,24200,3889
|
|
20250109,151600,74964196250,24250,24250,24250,24200,6288
|
|
20250109,151500,74811859500,24250,24250,24250,24200,4962
|
|
20250109,151400,74691672600,24250,24250,24250,24200,3051
|
|
20250109,151300,74617774400,24250,24200,24250,24200,4149
|
|
20250109,151200,74517276200,24250,24200,24250,24150,13074
|
|
20250109,151100,74200851350,24200,24200,24200,24150,2316
|
|
20250109,151000,74144840650,24150,24200,24250,24150,2588
|
|
20250109,150900,74082256400,24250,24200,24250,24200,9193
|
|
20250109,150800,73859756600,24200,24250,24250,24200,3907
|
|
20250109,150700,73765172700,24250,24250,24250,24200,7155
|
|
20250109,150600,73591956600,24250,24250,24250,24200,5279
|
|
20250109,150500,73464052750,24250,24200,24250,24150,19573
|
|
20250109,150400,72990437600,24150,24200,24200,24150,5866
|
|
20250109,150300,72848638850,24150,24200,24200,24150,4100
|
|
20250109,150200,72749580850,24150,24200,24200,24150,2603
|
|
20250109,150100,72686676900,24200,24150,24200,24150,4392
|
|
20250109,150000,72580496000,24150,24200,24200,24150,2339
|
|
20250109,145900,72523971800,24200,24200,24200,24150,2929
|
|
20250109,145800,72453178350,24200,24200,24200,24150,2036
|
|
20250109,145700,72403969100,24200,24150,24200,24100,15496
|
|
20250109,145600,72029991150,24150,24150,24150,24100,5222
|
|
20250109,145500,71904056400,24100,24150,24150,24100,3703
|
|
20250109,145400,71814740550,24100,24150,24150,24100,4393
|
|
20250109,145300,71708709750,24150,24150,24150,24100,1959
|
|
20250109,145200,71661463300,24150,24150,24200,24100,6514
|
|
20250109,145100,71504148900,24200,24150,24200,24150,2548
|
|
20250109,145000,71442577950,24100,24150,24150,24100,4732
|
|
20250109,144900,71328434700,24150,24100,24150,24100,2570
|
|
20250109,144800,71266384800,24150,24150,24200,24100,2967
|
|
20250109,144700,71194739100,24100,24200,24200,24100,2819
|
|
20250109,144600,71126710800,24150,24200,24200,24100,6567
|
|
20250109,144500,70968171000,24200,24200,24200,24150,2109
|
|
20250109,144400,70917201500,24200,24200,24200,24100,6383
|
|
20250109,144300,70763001300,24200,24200,24200,24150,4909
|
|
20250109,144200,70644267250,24150,24200,24200,24150,5084
|
|
20250109,144100,70521451850,24200,24200,24200,24150,2044
|
|
20250109,144000,70472018450,24200,24150,24200,24150,6770
|
|
20250109,143900,70308234050,24150,24150,24200,24100,1754
|
|
20250109,143800,70265872750,24150,24200,24200,24100,2184
|
|
20250109,143700,70213128500,24200,24150,24200,24100,3574
|
|
20250109,143600,70126830700,24150,24150,24150,24100,2422
|
|
20250109,143500,70068367600,24100,24150,24150,24100,3782
|
|
20250109,143400,69977071700,24150,24150,24150,24100,2249
|
|
20250109,143300,69922837400,24100,24150,24150,24100,1198
|
|
20250109,143200,69893923050,24100,24200,24200,24100,14151
|
|
20250109,143100,69552388150,24200,24200,24200,24150,1282
|
|
20250109,143000,69521399050,24200,24200,24250,24150,2741
|
|
20250109,142900,69455059600,24200,24250,24300,24150,19093
|
|
20250109,142800,68992637350,24250,24300,24300,24250,6808
|
|
20250109,142700,68827432000,24300,24300,24300,24250,1930
|
|
20250109,142600,68780594300,24300,24300,24300,24250,1693
|
|
20250109,142500,68739488300,24250,24300,24300,24250,842
|
|
20250109,142400,68719044350,24300,24250,24300,24250,15452
|
|
20250109,142300,68344308250,24250,24250,24250,24200,4892
|
|
20250109,142200,68225730350,24200,24250,24250,24200,1173
|
|
20250109,142100,68197303350,24200,24250,24250,24200,2310
|
|
20250109,142000,68141299600,24250,24250,24250,24200,1135
|
|
20250109,141900,68113804500,24200,24250,24250,24200,1013
|
|
20250109,141800,68089267950,24250,24250,24250,24200,4050
|
|
20250109,141700,67991220250,24200,24200,24250,24200,2134
|
|
20250109,141600,67939545800,24200,24250,24250,24200,6941
|
|
20250109,141500,67771257500,24250,24250,24250,24200,1342
|
|
20250109,141400,67738766100,24200,24250,24250,24200,2304
|
|
20250109,141300,67682993450,24200,24200,24250,24150,5756
|
|
20250109,141200,67543725800,24150,24250,24250,24150,7303
|
|
20250109,141100,67367105500,24200,24250,24250,24200,2071
|
|
20250109,141000,67316933600,24200,24250,24250,24200,1196
|
|
20250109,140900,67287969350,24250,24250,24250,24200,1263
|
|
20250109,140800,67257359900,24250,24250,24250,24200,1854
|
|
20250109,140700,67212476200,24200,24250,24250,24200,1376
|
|
20250109,140600,67179143300,24200,24200,24250,24200,1475
|
|
20250109,140500,67143403000,24200,24250,24250,24200,2693
|
|
20250109,140400,67078215250,24200,24200,24250,24150,5059
|
|
20250109,140300,66955817500,24250,24150,24250,24150,20985
|
|
20250109,140200,66447918900,24150,24150,24200,24100,5025
|
|
20250109,140100,66326564500,24100,24150,24150,24100,1947
|
|
20250109,140000,66279558150,24100,24150,24150,24100,2105
|
|
20250109,135900,66228744400,24150,24150,24150,24100,1657
|
|
20250109,135800,66188778700,24100,24100,24150,24100,740
|
|
20250109,135700,66170924450,24150,24100,24150,24100,645
|
|
20250109,135600,66155349600,24100,24150,24150,24100,640
|
|
20250109,135500,66139897850,24100,24100,24150,24100,1773
|
|
20250109,135400,66097154300,24100,24150,24150,24100,1208
|
|
20250109,135300,66067987250,24150,24100,24150,24050,5242
|
|
20250109,135200,65941753300,24050,24100,24100,24050,2092
|
|
20250109,135100,65891349500,24050,24100,24100,24050,2952
|
|
20250109,135000,65820218150,24100,24150,24150,24050,11387
|
|
20250109,134900,65545796850,24100,24100,24150,24100,452
|
|
20250109,134800,65534888800,24150,24150,24200,24100,2155
|
|
20250109,134700,65482856500,24150,24200,24200,24100,4020
|
|
20250109,134600,65385841450,24150,24150,24200,24100,4829
|
|
20250109,134500,65269217700,24150,24150,24150,24100,1848
|
|
20250109,134400,65224601200,24150,24200,24200,24100,2663
|
|
20250109,134300,65160280200,24150,24150,24200,24150,447
|
|
20250109,134200,65149480650,24200,24150,24200,24150,337
|
|
20250109,134100,65141335750,24150,24200,24200,24150,7265
|
|
20250109,134000,64965881900,24150,24150,24200,24150,883
|
|
20250109,133900,64944532300,24150,24200,24200,24150,769
|
|
20250109,133800,64925946250,24200,24200,24200,24150,975
|
|
20250109,133700,64902366900,24150,24150,24200,24150,6501
|
|
20250109,133600,64745320700,24150,24150,24150,24100,365
|
|
20250109,133500,64736513100,24100,24100,24200,24100,9756
|
|
20250109,133400,64500985250,24100,24100,24150,24100,13097
|
|
20250109,133300,64185339350,24100,24150,24150,24100,2283
|
|
20250109,133200,64130273550,24150,24150,24150,24100,1165
|
|
20250109,133100,64102175650,24100,24100,24150,24100,1337
|
|
20250109,133000,64069896000,24100,24150,24200,24100,3667
|
|
20250109,132900,63981336300,24150,24200,24200,24150,5078
|
|
20250109,132800,63858700350,24150,24150,24200,24150,3084
|
|
20250109,132700,63784205650,24150,24200,24200,24100,6865
|
|
20250109,132600,63618425600,24200,24200,24200,24150,1270
|
|
20250109,132500,63587711100,24150,24200,24200,24150,1811
|
|
20250109,132400,63543955500,24200,24200,24200,24150,1073
|
|
20250109,132300,63518011600,24200,24200,24200,24150,1327
|
|
20250109,132200,63485922900,24150,24200,24250,24150,3003
|
|
20250109,132100,63413255150,24250,24250,24250,24200,1513
|
|
20250109,132000,63376636700,24250,24250,24250,24200,927
|
|
20250109,131900,63354194150,24200,24250,24250,24150,3642
|
|
20250109,131800,63266054150,24200,24250,24250,24200,1437
|
|
20250109,131700,63231265100,24200,24250,24250,24200,2521
|
|
20250109,131600,63170225750,24250,24250,24250,24200,1570
|
|
20250109,131500,63132182900,24250,24200,24250,24150,10203
|
|
20250109,131400,62885151200,24200,24150,24200,24100,11791
|
|
20250109,131300,62600359950,24100,24150,24150,24100,958
|
|
20250109,131200,62577247950,24150,24100,24150,24100,3597
|
|
20250109,131100,62490535350,24100,24100,24150,24100,1217
|
|
20250109,131000,62461185000,24100,24150,24150,24100,937
|
|
20250109,130900,62438580600,24150,24150,24150,24100,686
|
|
20250109,130800,62422024250,24100,24150,24150,24100,1037
|
|
20250109,130700,62396989150,24100,24150,24150,24100,1715
|
|
20250109,130600,62355583500,24150,24150,24150,24100,2319
|
|
20250109,130500,62299686800,24150,24150,24150,24100,2671
|
|
20250109,130400,62235186350,24150,24150,24200,24150,4478
|
|
20250109,130300,62127034750,24150,24200,24200,24150,3840
|
|
20250109,130200,62034296300,24200,24200,24200,24150,785
|
|
20250109,130100,62015316600,24150,24200,24200,24150,489
|
|
20250109,130000,62003490400,24200,24200,24200,24150,2654
|
|
20250109,125900,61939381000,24200,24200,24200,24150,2773
|
|
20250109,125800,61872284000,24150,24150,24200,24150,1361
|
|
20250109,125700,61839414900,24200,24150,24200,24150,1599
|
|
20250109,125600,61800797250,24150,24150,24150,24100,1436
|
|
20250109,125500,61766121450,24100,24150,24200,24100,2436
|
|
20250109,125400,61707292600,24150,24150,24200,24150,6996
|
|
20250109,125300,61538318000,24150,24200,24200,24150,4840
|
|
20250109,125200,61421412100,24200,24150,24200,24150,1804
|
|
20250109,125100,61377825450,24150,24200,24200,24150,1169
|
|
20250109,125000,61349585700,24200,24200,24200,24100,6400
|
|
20250109,124900,61194974050,24200,24200,24200,24150,2228
|
|
20250109,124800,61141109650,24150,24200,24200,24150,1444
|
|
20250109,124700,61106200250,24200,24200,24200,24150,868
|
|
20250109,124600,61085223800,24150,24150,24200,24100,1643
|
|
20250109,124500,61045519350,24150,24200,24200,24150,2798
|
|
20250109,124400,60977938750,24200,24200,24200,24150,832
|
|
20250109,124300,60957835500,24150,24200,24200,24150,947
|
|
20250109,124200,60934928700,24200,24150,24200,24100,2027
|
|
20250109,124100,60885970950,24150,24150,24150,24100,1169
|
|
20250109,124000,60857759550,24100,24100,24150,24100,1133
|
|
20250109,123900,60830418200,24100,24150,24150,24100,4692
|
|
20250109,123800,60717108400,24150,24150,24150,24100,1136
|
|
20250109,123700,60689695600,24100,24150,24150,24050,3807
|
|
20250109,123600,60597965850,24100,24150,24150,24100,1146
|
|
20250109,123500,60570345750,24150,24150,24150,24100,2740
|
|
20250109,123400,60504303500,24100,24150,24150,24100,1072
|
|
20250109,123300,60478461400,24150,24100,24150,24050,11465
|
|
20250109,123200,60202153950,24100,24150,24150,24100,968
|
|
20250109,123100,60178784750,24150,24100,24150,24100,1281
|
|
20250109,123000,60147898500,24100,24150,24150,24100,1709
|
|
20250109,122900,60106636400,24150,24200,24200,24150,2502
|
|
20250109,122800,60046203100,24150,24150,24200,24150,2521
|
|
20250109,122700,59985297750,24150,24200,24200,24150,1500
|
|
20250109,122600,59949065250,24200,24200,24200,24150,843
|
|
20250109,122500,59928668850,24200,24200,24250,24200,4464
|
|
20250109,122400,59820575900,24200,24250,24250,24200,6036
|
|
20250109,122300,59674334950,24250,24250,24250,24200,1754
|
|
20250109,122200,59631832350,24250,24150,24250,24150,17984
|
|
20250109,122100,59197114150,24150,24200,24200,24150,1111
|
|
20250109,122000,59170235450,24200,24200,24200,24150,1969
|
|
20250109,121900,59122659050,24200,24200,24200,24150,757
|
|
20250109,121800,59104360800,24150,24150,24200,24150,3280
|
|
20250109,121700,59025108800,24150,24200,24200,24150,854
|
|
20250109,121600,59004469250,24200,24150,24200,24150,2181
|
|
20250109,121500,58951738350,24150,24200,24200,24150,1962
|
|
20250109,121400,58904323750,24150,24200,24200,24150,573
|
|
20250109,121300,58890460450,24200,24200,24250,24150,3905
|
|
20250109,121200,58795963350,24250,24200,24250,24200,1147
|
|
20250109,121100,58768200050,24200,24200,24250,24150,2437
|
|
20250109,121000,58709225800,24150,24150,24250,24150,1901
|
|
20250109,120900,58663261450,24150,24200,24300,24150,7979
|
|
20250109,120800,58470229500,24200,24250,24300,24200,6868
|
|
20250109,120700,58303752600,24200,24250,24250,24200,5028
|
|
20250109,120600,58181838050,24250,24250,24250,24200,3119
|
|
20250109,120500,58106319150,24200,24250,24300,24200,5284
|
|
20250109,120400,57978385550,24200,24250,24250,24200,13279
|
|
20250109,120300,57656388300,24250,24150,24250,24150,4272
|
|
20250109,120200,57553020250,24150,24200,24200,24150,2232
|
|
20250109,120100,57499011100,24200,24200,24200,24150,1298
|
|
20250109,120000,57467608250,24200,24200,24200,24150,3038
|
|
20250109,115900,57394176500,24150,24200,24200,24150,2098
|
|
20250109,115800,57343439450,24150,24200,24200,24150,12163
|
|
20250109,115700,57049137250,24200,24150,24200,24100,12401
|
|
20250109,115600,56749560750,24150,24100,24150,24050,1339
|
|
20250109,115500,56717281250,24050,24150,24150,24050,4080
|
|
20250109,115400,56618952800,24150,24100,24150,24050,20712
|
|
20250109,115300,56119937400,24100,24100,24100,24000,3733
|
|
20250109,115200,56030127000,24050,24050,24100,24050,1500
|
|
20250109,115100,55994049800,24050,24100,24100,24050,3508
|
|
20250109,115000,55909650650,24100,24050,24100,24000,6589
|
|
20250109,114900,55751187150,24000,24000,24050,24000,898
|
|
20250109,114800,55729619200,24000,24000,24050,24000,514
|
|
20250109,114700,55717266000,24000,24050,24050,24000,438
|
|
20250109,114600,55706744150,24000,24000,24050,24000,1087
|
|
20250109,114500,55680654550,24000,24050,24050,23950,3161
|
|
20250109,114400,55604827850,24050,24050,24050,23950,2395
|
|
20250109,114300,55547348000,24000,24000,24050,24000,1650
|
|
20250109,114200,55507730550,24000,24050,24050,24000,948
|
|
20250109,114100,55484972600,24000,24050,24050,24000,1361
|
|
20250109,114000,55452241750,24050,24050,24100,24000,7314
|
|
20250109,113900,55276547000,24050,24050,24100,24000,7709
|
|
20250109,113800,55091132550,24050,24050,24050,24000,2482
|
|
20250109,113700,55031441300,24000,23950,24050,23950,9485
|
|
20250109,113600,54803799850,24000,23950,24000,23900,4173
|
|
20250109,113500,54703841750,23950,23950,23950,23900,685
|
|
20250109,113400,54687444950,23900,23900,23950,23900,1630
|
|
20250109,113300,54648448400,23900,23950,23950,23900,2202
|
|
20250109,113200,54595766500,23950,23950,23950,23900,483
|
|
20250109,113100,54584218900,23950,23950,23950,23900,2948
|
|
20250109,113000,54513711000,23950,23950,23950,23900,5638
|
|
20250109,112900,54378696200,23950,23950,23950,23900,1297
|
|
20250109,112800,54347690500,23900,23950,24000,23900,3661
|
|
20250109,112700,54259995650,23950,24000,24000,23950,371
|
|
20250109,112600,54251106050,24000,23950,24000,23900,3187
|
|
20250109,112500,54174838050,23900,23900,23950,23900,2374
|
|
20250109,112400,54118057400,23950,23950,23950,23900,2074
|
|
20250109,112300,54068398450,23950,23900,23950,23900,3313
|
|
20250109,112200,53989196950,23900,23900,23950,23900,4254
|
|
20250109,112100,53887443500,23900,23950,23950,23900,543
|
|
20250109,112000,53874450100,23950,23950,23950,23900,1931
|
|
20250109,111900,53828277850,23900,23900,23950,23900,4408
|
|
20250109,111800,53722801100,23950,23950,23950,23900,1142
|
|
20250109,111700,53695462750,23950,23900,23950,23900,3706
|
|
20250109,111600,53606863700,23900,23900,23950,23900,1086
|
|
20250109,111500,53580885150,23900,23950,23950,23900,2154
|
|
20250109,111400,53529388800,23950,23900,23950,23900,3156
|
|
20250109,111300,53453947500,23900,23950,23950,23900,5755
|
|
20250109,111200,53316328800,23950,23950,23950,23900,3599
|
|
20250109,111100,53230190050,23950,23950,24000,23900,1998
|
|
20250109,111000,53182340150,23900,23900,23950,23850,2196
|
|
20250109,110900,53129831150,23900,23950,23950,23850,7576
|
|
20250109,110800,52948785750,23950,23900,23950,23900,4742
|
|
20250109,110700,52835406800,23900,24050,24050,23900,32206
|
|
20250109,110600,52062667650,24050,24000,24050,24000,4136
|
|
20250109,110500,51963313600,24050,24050,24100,24000,2247
|
|
20250109,110400,51909297850,24050,24050,24100,24000,6421
|
|
20250109,110300,51754794850,24050,24100,24100,24000,3299
|
|
20250109,110200,51675462550,24050,24050,24100,24050,1485
|
|
20250109,110100,51639747150,24100,24050,24100,24000,10130
|
|
20250109,110000,51396117400,24050,24000,24050,24000,2006
|
|
20250109,105900,51347950000,24050,24000,24050,24000,3903
|
|
20250109,105800,51254210850,24000,24050,24100,24000,8425
|
|
20250109,105700,51051565600,24100,24050,24100,24050,907
|
|
20250109,105600,51029744500,24050,24100,24150,24050,11334
|
|
20250109,105500,50756789800,24100,24100,24150,24100,4678
|
|
20250109,105400,50643963900,24150,24050,24150,24050,17461
|
|
20250109,105300,50223337400,24050,24050,24100,24000,7608
|
|
20250109,105200,50040362650,24050,24050,24100,24050,2849
|
|
20250109,105100,49971790800,24050,24000,24100,24000,14425
|
|
20250109,105000,49624893500,24050,24050,24050,24000,1243
|
|
20250109,104900,49595022950,24050,24000,24100,23950,20611
|
|
20250109,104800,49099577850,24050,23950,24050,23950,16494
|
|
20250109,104700,48704063150,23950,23950,24000,23950,3315
|
|
20250109,104600,48624661700,23950,24000,24000,23950,9172
|
|
20250109,104500,48404954600,24000,24000,24000,23950,2052
|
|
20250109,104400,48355744250,24000,23950,24000,23950,2035
|
|
20250109,104300,48306979400,23950,24000,24000,23950,9457
|
|
20250109,104200,48080365800,23950,24000,24050,23950,13590
|
|
20250109,104100,47754047150,24050,24000,24050,24000,4048
|
|
20250109,104000,47656702400,24000,23900,24050,23850,24754
|
|
20250109,103900,47063356000,23900,23900,23900,23850,3642
|
|
20250109,103800,46976463400,23850,23900,23900,23850,5219
|
|
20250109,103700,46851955600,23850,23900,23950,23850,6961
|
|
20250109,103600,46685645550,23900,23850,23900,23850,4982
|
|
20250109,103500,46566804800,23900,23850,23900,23800,6218
|
|
20250109,103400,46418542650,23850,23950,23950,23850,12279
|
|
20250109,103300,46125008650,23950,23900,24000,23900,12766
|
|
20250109,103200,45819163000,23950,23950,23950,23900,6247
|
|
20250109,103100,45669626400,23900,23900,24000,23900,17452
|
|
20250109,103000,45251705800,23950,23900,23950,23900,12691
|
|
20250109,102900,44947911500,23900,23900,23950,23850,16723
|
|
20250109,102800,44548302500,23850,23750,23900,23750,12476
|
|
20250109,102700,44251020850,23750,23750,23800,23700,4072
|
|
20250109,102600,44154357450,23750,23750,23800,23700,8709
|
|
20250109,102500,43947601900,23750,23750,23800,23700,8673
|
|
20250109,102400,43741682700,23750,23800,23800,23750,5714
|
|
20250109,102300,43605947800,23750,23850,23850,23750,3948
|
|
20250109,102200,43512113200,23800,23800,23850,23750,8260
|
|
20250109,102100,43315543700,23750,23750,23800,23750,3567
|
|
20250109,102000,43230714650,23750,23800,23800,23750,3773
|
|
20250109,101900,43141055750,23750,23800,23850,23750,4402
|
|
20250109,101800,43036426150,23800,23800,23850,23750,5803
|
|
20250109,101700,42898243650,23800,23800,23850,23750,6478
|
|
20250109,101600,42744029400,23800,23800,23850,23800,7394
|
|
20250109,101500,42567834900,23800,23850,23850,23800,2107
|
|
20250109,101400,42517617300,23850,23850,23900,23800,9161
|
|
20250109,101300,42299356650,23800,23850,23900,23800,5943
|
|
20250109,101200,42157663950,23850,23800,23900,23750,20488
|
|
20250109,101100,41669404000,23800,23700,23800,23700,4365
|
|
20250109,101000,41565775550,23750,23750,23800,23700,7864
|
|
20250109,100900,41379019750,23750,23750,23800,23750,2893
|
|
20250109,100800,41310279850,23750,23750,23800,23750,3919
|
|
20250109,100700,41217154600,23750,23700,23800,23700,8182
|
|
20250109,100600,41022721250,23750,23700,23800,23700,5288
|
|
20250109,100500,40897271750,23750,23700,23750,23700,1272
|
|
20250109,100400,40867104500,23700,23750,23750,23700,3708
|
|
20250109,100300,40779173150,23700,23700,23750,23700,5246
|
|
20250109,100200,40654744150,23700,23750,23750,23650,12624
|
|
20250109,100100,40355571450,23700,23750,23800,23700,6687
|
|
20250109,100000,40196759400,23750,23700,23800,23700,7169
|
|
20250109,095900,40026483050,23700,23700,23750,23650,8100
|
|
20250109,095800,39834539400,23700,23700,23800,23700,6047
|
|
20250109,095700,39690926700,23700,23650,23750,23650,1471
|
|
20250109,095600,39656047350,23700,23600,23750,23600,10748
|
|
20250109,095500,39401734150,23550,23550,23650,23550,4078
|
|
20250109,095400,39305535650,23600,23600,23600,23550,7773
|
|
20250109,095300,39122112150,23600,23550,23600,23550,3441
|
|
20250109,095200,39040941100,23600,23650,23650,23550,3851
|
|
20250109,095100,38950063400,23650,23650,23700,23600,9858
|
|
20250109,095000,38717247500,23600,23650,23700,23550,14270
|
|
20250109,094900,38380258200,23650,23700,23700,23650,5467
|
|
20250109,094800,38250931150,23700,23650,23700,23650,2666
|
|
20250109,094700,38187841300,23650,23750,23800,23650,24411
|
|
20250109,094600,37608907600,23750,23750,23800,23700,12509
|
|
20250109,094500,37311772700,23750,23800,23850,23700,30533
|
|
20250109,094400,36585457050,23800,23800,23850,23800,7953
|
|
20250109,094300,36396016150,23800,23850,23900,23800,31318
|
|
20250109,094200,35649634700,23800,23700,23850,23700,23492
|
|
20250109,094100,35090646750,23750,23650,23750,23650,14719
|
|
20250109,094000,34741588600,23650,23550,23700,23550,14704
|
|
20250109,093900,34394215600,23550,23600,23600,23550,9499
|
|
20250109,093800,34170423900,23550,23600,23650,23550,5828
|
|
20250109,093700,34033019850,23550,23550,23600,23550,6998
|
|
20250109,093600,33868005950,23550,23500,23600,23500,7878
|
|
20250109,093500,33682583500,23500,23450,23550,23450,11218
|
|
20250109,093400,33419058950,23500,23450,23500,23450,6770
|
|
20250109,093300,33260212200,23450,23450,23500,23400,10462
|
|
20250109,093200,33014852150,23400,23450,23500,23400,24744
|
|
20250109,093100,32435131350,23450,23500,23500,23400,26856
|
|
20250109,093000,31805458900,23450,23550,23550,23450,21927
|
|
20250109,092900,31290089950,23550,23600,23600,23500,15268
|
|
20250109,092800,30930629900,23550,23550,23650,23500,18679
|
|
20250109,092700,30490663100,23550,23650,23650,23550,15991
|
|
20250109,092600,30113271100,23650,23700,23700,23600,23719
|
|
20250109,092500,29552461200,23700,23550,23700,23550,20347
|
|
20250109,092400,29071963250,23550,23450,23600,23450,18917
|
|
20250109,092300,28627556450,23500,23450,23500,23450,18858
|
|
20250109,092200,28184979450,23500,23500,23500,23450,15920
|
|
20250109,092100,27811232450,23450,23600,23600,23450,48638
|
|
20250109,092000,26666916450,23600,23550,23650,23550,32418
|
|
20250109,091900,25901667600,23600,23500,23600,23450,16250
|
|
20250109,091800,25519247100,23550,23400,23550,23350,39208
|
|
20250109,091700,24600129050,23400,23450,23450,23350,40829
|
|
20250109,091600,23645253800,23450,23500,23550,23400,47790
|
|
20250109,091500,22525745150,23500,23500,23600,23450,22273
|
|
20250109,091400,22002077300,23500,23500,23550,23450,34749
|
|
20250109,091300,21186489350,23500,23450,23550,23400,56152
|
|
20250109,091200,19870125800,23500,23600,23650,23450,67682
|
|
20250109,091100,18278101850,23600,23600,23700,23450,89056
|
|
20250109,091000,16182384400,23600,23850,23900,23550,116843
|
|
20250109,090900,13413877350,23850,23800,23900,23700,38806
|
|
20250109,090800,12491807500,23750,23800,23800,23750,30406
|
|
20250109,090700,11769381600,23750,23950,24000,23750,59604
|
|
20250109,090600,10348915350,23950,23850,24050,23800,49771
|
|
20250109,090500,9158775100,23850,23900,23950,23800,49347
|
|
20250109,090400,7981096900,23900,24050,24100,23850,55215
|
|
20250109,090300,6659095050,24050,23950,24100,23900,31791
|
|
20250109,090200,5895113600,23900,23800,24000,23750,44388
|
|
20250109,090100,4835662150,23850,24150,24200,23650,100400
|
|
20250109,090000,2434715900,24200,24700,24700,24100,94488
|