723 lines
39 KiB
CSV
723 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,210000,43346522000,23750,23750,23750,23750,60539
|
|
20250113,205900,43346522000,23750,23750,23750,23750,0
|
|
20250113,205800,43346522000,23750,23750,23750,23750,0
|
|
20250113,205700,43346522000,23750,23750,23750,23750,0
|
|
20250113,205600,43346522000,23750,23750,23750,23750,0
|
|
20250113,205500,43346522000,23750,23750,23750,23750,0
|
|
20250113,205400,43346522000,23750,23750,23750,23750,0
|
|
20250113,205300,43346522000,23750,23750,23750,23750,0
|
|
20250113,205200,43346522000,23750,23750,23750,23750,0
|
|
20250113,205100,43346522000,23750,23750,23750,23750,0
|
|
20250113,205000,43346522000,23750,23750,23750,23750,0
|
|
20250113,204900,43346522000,23750,23750,23750,23750,0
|
|
20250113,204800,43346522000,23750,23750,23750,23750,0
|
|
20250113,204700,43346522000,23750,23750,23750,23750,0
|
|
20250113,204600,43346522000,23750,23750,23750,23750,0
|
|
20250113,204500,43346522000,23750,23750,23750,23750,0
|
|
20250113,204400,43346522000,23750,23750,23750,23750,0
|
|
20250113,204300,43346522000,23750,23750,23750,23750,0
|
|
20250113,204200,43346522000,23750,23750,23750,23750,0
|
|
20250113,204100,43346522000,23750,23750,23750,23750,0
|
|
20250113,204000,43346522000,23750,23750,23750,23750,0
|
|
20250113,203900,43346522000,23750,23750,23750,23750,0
|
|
20250113,203800,43346522000,23750,23750,23750,23750,0
|
|
20250113,203700,43346522000,23750,23750,23750,23750,0
|
|
20250113,203600,43346522000,23750,23750,23750,23750,0
|
|
20250113,203500,43346522000,23750,23750,23750,23750,0
|
|
20250113,203400,43346522000,23750,23750,23750,23750,0
|
|
20250113,203300,43346522000,23750,23750,23750,23750,0
|
|
20250113,203200,43346522000,23750,23750,23750,23750,0
|
|
20250113,203100,43346522000,23750,23750,23750,23750,0
|
|
20250113,203000,43346522000,23750,23750,23750,23750,60539
|
|
20250113,202900,43346522000,23750,23750,23750,23750,0
|
|
20250113,202800,43346522000,23750,23750,23750,23750,0
|
|
20250113,202700,43346522000,23750,23750,23750,23750,0
|
|
20250113,202600,43346522000,23750,23750,23750,23750,0
|
|
20250113,202500,43346522000,23750,23750,23750,23750,0
|
|
20250113,202400,43346522000,23750,23750,23750,23750,0
|
|
20250113,202300,43346522000,23750,23750,23750,23750,0
|
|
20250113,202200,43346522000,23750,23750,23750,23750,0
|
|
20250113,202100,43346522000,23750,23750,23750,23750,0
|
|
20250113,202000,43346522000,23750,23750,23750,23750,0
|
|
20250113,201900,43346522000,23750,23750,23750,23750,0
|
|
20250113,201800,43346522000,23750,23750,23750,23750,0
|
|
20250113,201700,43346522000,23750,23750,23750,23750,0
|
|
20250113,201600,43346522000,23750,23750,23750,23750,0
|
|
20250113,201500,43346522000,23750,23750,23750,23750,0
|
|
20250113,201400,43346522000,23750,23750,23750,23750,0
|
|
20250113,201300,43346522000,23750,23750,23750,23750,0
|
|
20250113,201200,43346522000,23750,23750,23750,23750,0
|
|
20250113,201100,43346522000,23750,23750,23750,23750,0
|
|
20250113,201000,43346522000,23750,23750,23750,23750,0
|
|
20250113,200900,43346522000,23750,23750,23750,23750,0
|
|
20250113,200800,43346522000,23750,23750,23750,23750,0
|
|
20250113,200700,43346522000,23750,23750,23750,23750,0
|
|
20250113,200600,43346522000,23750,23750,23750,23750,0
|
|
20250113,200500,43346522000,23750,23750,23750,23750,0
|
|
20250113,200400,43346522000,23750,23750,23750,23750,0
|
|
20250113,200300,43346522000,23750,23750,23750,23750,0
|
|
20250113,200200,43346522000,23750,23750,23750,23750,0
|
|
20250113,200100,43346522000,23750,23750,23750,23750,0
|
|
20250113,200000,43346522000,23750,23750,23750,23750,60539
|
|
20250113,195900,43346522000,23750,23750,23750,23750,0
|
|
20250113,195800,43346522000,23750,23750,23750,23750,0
|
|
20250113,195700,43346522000,23750,23750,23750,23750,0
|
|
20250113,195600,43346522000,23750,23750,23750,23750,0
|
|
20250113,195500,43346522000,23750,23750,23750,23750,0
|
|
20250113,195400,43346522000,23750,23750,23750,23750,0
|
|
20250113,195300,43346522000,23750,23750,23750,23750,0
|
|
20250113,195200,43346522000,23750,23750,23750,23750,0
|
|
20250113,195100,43346522000,23750,23750,23750,23750,0
|
|
20250113,195000,43346522000,23750,23750,23750,23750,0
|
|
20250113,194900,43346522000,23750,23750,23750,23750,0
|
|
20250113,194800,43346522000,23750,23750,23750,23750,0
|
|
20250113,194700,43346522000,23750,23750,23750,23750,0
|
|
20250113,194600,43346522000,23750,23750,23750,23750,0
|
|
20250113,194500,43346522000,23750,23750,23750,23750,0
|
|
20250113,194400,43346522000,23750,23750,23750,23750,0
|
|
20250113,194300,43346522000,23750,23750,23750,23750,0
|
|
20250113,194200,43346522000,23750,23750,23750,23750,0
|
|
20250113,194100,43346522000,23750,23750,23750,23750,0
|
|
20250113,194000,43346522000,23750,23750,23750,23750,0
|
|
20250113,193900,43346522000,23750,23750,23750,23750,0
|
|
20250113,193800,43346522000,23750,23750,23750,23750,0
|
|
20250113,193700,43346522000,23750,23750,23750,23750,0
|
|
20250113,193600,43346522000,23750,23750,23750,23750,0
|
|
20250113,193500,43346522000,23750,23750,23750,23750,0
|
|
20250113,193400,43346522000,23750,23750,23750,23750,0
|
|
20250113,193300,43346522000,23750,23750,23750,23750,0
|
|
20250113,193200,43346522000,23750,23750,23750,23750,0
|
|
20250113,193100,43346522000,23750,23750,23750,23750,0
|
|
20250113,193000,43346522000,23750,23750,23750,23750,60539
|
|
20250113,192900,43346522000,23750,23750,23750,23750,0
|
|
20250113,192800,43346522000,23750,23750,23750,23750,0
|
|
20250113,192700,43346522000,23750,23750,23750,23750,0
|
|
20250113,192600,43346522000,23750,23750,23750,23750,0
|
|
20250113,192500,43346522000,23750,23750,23750,23750,0
|
|
20250113,192400,43346522000,23750,23750,23750,23750,0
|
|
20250113,192300,43346522000,23750,23750,23750,23750,0
|
|
20250113,192200,43346522000,23750,23750,23750,23750,0
|
|
20250113,192100,43346522000,23750,23750,23750,23750,0
|
|
20250113,192000,43346522000,23750,23750,23750,23750,0
|
|
20250113,191900,43346522000,23750,23750,23750,23750,0
|
|
20250113,191800,43346522000,23750,23750,23750,23750,0
|
|
20250113,191700,43346522000,23750,23750,23750,23750,0
|
|
20250113,191600,43346522000,23750,23750,23750,23750,0
|
|
20250113,191500,43346522000,23750,23750,23750,23750,0
|
|
20250113,191400,43346522000,23750,23750,23750,23750,0
|
|
20250113,191300,43346522000,23750,23750,23750,23750,0
|
|
20250113,191200,43346522000,23750,23750,23750,23750,0
|
|
20250113,191100,43346522000,23750,23750,23750,23750,0
|
|
20250113,191000,43346522000,23750,23750,23750,23750,0
|
|
20250113,190900,43346522000,23750,23750,23750,23750,0
|
|
20250113,190800,43346522000,23750,23750,23750,23750,0
|
|
20250113,190700,43346522000,23750,23750,23750,23750,0
|
|
20250113,190600,43346522000,23750,23750,23750,23750,0
|
|
20250113,190500,43346522000,23750,23750,23750,23750,0
|
|
20250113,190400,43346522000,23750,23750,23750,23750,0
|
|
20250113,190300,43346522000,23750,23750,23750,23750,0
|
|
20250113,190200,43346522000,23750,23750,23750,23750,0
|
|
20250113,190100,43346522000,23750,23750,23750,23750,0
|
|
20250113,190000,43346522000,23750,23750,23750,23750,60539
|
|
20250113,185900,43346522000,23750,23750,23750,23750,0
|
|
20250113,185800,43346522000,23750,23750,23750,23750,0
|
|
20250113,185700,43346522000,23750,23750,23750,23750,0
|
|
20250113,185600,43346522000,23750,23750,23750,23750,0
|
|
20250113,185500,43346522000,23750,23750,23750,23750,0
|
|
20250113,185400,43346522000,23750,23750,23750,23750,0
|
|
20250113,185300,43346522000,23750,23750,23750,23750,0
|
|
20250113,185200,43346522000,23750,23750,23750,23750,0
|
|
20250113,185100,43346522000,23750,23750,23750,23750,0
|
|
20250113,185000,43346522000,23750,23750,23750,23750,0
|
|
20250113,184900,43346522000,23750,23750,23750,23750,0
|
|
20250113,184800,43346522000,23750,23750,23750,23750,0
|
|
20250113,184700,43346522000,23750,23750,23750,23750,0
|
|
20250113,184600,43346522000,23750,23750,23750,23750,0
|
|
20250113,184500,43346522000,23750,23750,23750,23750,0
|
|
20250113,184400,43346522000,23750,23750,23750,23750,0
|
|
20250113,184300,43346522000,23750,23750,23750,23750,0
|
|
20250113,184200,43346522000,23750,23750,23750,23750,0
|
|
20250113,184100,43346522000,23750,23750,23750,23750,0
|
|
20250113,184000,43346522000,23750,23750,23750,23750,0
|
|
20250113,183900,43346522000,23750,23750,23750,23750,0
|
|
20250113,183800,43346522000,23750,23750,23750,23750,0
|
|
20250113,183700,43346522000,23750,23750,23750,23750,0
|
|
20250113,183600,43346522000,23750,23750,23750,23750,0
|
|
20250113,183500,43346522000,23750,23750,23750,23750,0
|
|
20250113,183400,43346522000,23750,23750,23750,23750,0
|
|
20250113,183300,43346522000,23750,23750,23750,23750,0
|
|
20250113,183200,43346522000,23750,23750,23750,23750,0
|
|
20250113,183100,43346522000,23750,23750,23750,23750,0
|
|
20250113,183000,43346522000,23750,23750,23750,23750,60539
|
|
20250113,182900,43346522000,23750,23750,23750,23750,0
|
|
20250113,182800,43346522000,23750,23750,23750,23750,0
|
|
20250113,182700,43346522000,23750,23750,23750,23750,0
|
|
20250113,182600,43346522000,23750,23750,23750,23750,0
|
|
20250113,182500,43346522000,23750,23750,23750,23750,0
|
|
20250113,182400,43346522000,23750,23750,23750,23750,0
|
|
20250113,182300,43346522000,23750,23750,23750,23750,0
|
|
20250113,182200,43346522000,23750,23750,23750,23750,0
|
|
20250113,182100,43346522000,23750,23750,23750,23750,0
|
|
20250113,182000,43346522000,23750,23750,23750,23750,0
|
|
20250113,181900,43346522000,23750,23750,23750,23750,0
|
|
20250113,181800,43346522000,23750,23750,23750,23750,0
|
|
20250113,181700,43346522000,23750,23750,23750,23750,0
|
|
20250113,181600,43346522000,23750,23750,23750,23750,0
|
|
20250113,181500,43346522000,23750,23750,23750,23750,0
|
|
20250113,181400,43346522000,23750,23750,23750,23750,0
|
|
20250113,181300,43346522000,23750,23750,23750,23750,0
|
|
20250113,181200,43346522000,23750,23750,23750,23750,0
|
|
20250113,181100,43346522000,23750,23750,23750,23750,0
|
|
20250113,181000,43346522000,23750,23750,23750,23750,0
|
|
20250113,180900,43346522000,23750,23750,23750,23750,0
|
|
20250113,180800,43346522000,23750,23750,23750,23750,0
|
|
20250113,180700,43346522000,23750,23750,23750,23750,0
|
|
20250113,180600,43346522000,23750,23750,23750,23750,0
|
|
20250113,180500,43346522000,23750,23750,23750,23750,0
|
|
20250113,180400,43346522000,23750,23750,23750,23750,0
|
|
20250113,180300,43346522000,23750,23750,23750,23750,0
|
|
20250113,180200,43346522000,23750,23750,23750,23750,0
|
|
20250113,180100,43346522000,23750,23750,23750,23750,0
|
|
20250113,180000,43346522000,23750,23750,23750,23750,60539
|
|
20250113,175900,43346522000,23750,23750,23750,23750,0
|
|
20250113,175800,43346522000,23750,23750,23750,23750,0
|
|
20250113,175700,43346522000,23750,23750,23750,23750,0
|
|
20250113,175600,43346522000,23750,23750,23750,23750,0
|
|
20250113,175500,43346522000,23750,23750,23750,23750,0
|
|
20250113,175400,43346522000,23750,23750,23750,23750,0
|
|
20250113,175300,43346522000,23750,23750,23750,23750,0
|
|
20250113,175200,43346522000,23750,23750,23750,23750,0
|
|
20250113,175100,43346522000,23750,23750,23750,23750,0
|
|
20250113,175000,43346522000,23750,23750,23750,23750,0
|
|
20250113,174900,43346522000,23750,23750,23750,23750,0
|
|
20250113,174800,43346522000,23750,23750,23750,23750,0
|
|
20250113,174700,43346522000,23750,23750,23750,23750,0
|
|
20250113,174600,43346522000,23750,23750,23750,23750,0
|
|
20250113,174500,43346522000,23750,23750,23750,23750,0
|
|
20250113,174400,43346522000,23750,23750,23750,23750,0
|
|
20250113,174300,43346522000,23750,23750,23750,23750,0
|
|
20250113,174200,43346522000,23750,23750,23750,23750,0
|
|
20250113,174100,43346522000,23750,23750,23750,23750,0
|
|
20250113,174000,43346522000,23750,23750,23750,23750,0
|
|
20250113,173900,43346522000,23750,23750,23750,23750,0
|
|
20250113,173800,43346522000,23750,23750,23750,23750,0
|
|
20250113,173700,43346522000,23750,23750,23750,23750,0
|
|
20250113,173600,43346522000,23750,23750,23750,23750,0
|
|
20250113,173500,43346522000,23750,23750,23750,23750,0
|
|
20250113,173400,43346522000,23750,23750,23750,23750,0
|
|
20250113,173300,43346522000,23750,23750,23750,23750,0
|
|
20250113,173200,43346522000,23750,23750,23750,23750,0
|
|
20250113,173100,43346522000,23750,23750,23750,23750,0
|
|
20250113,173000,43346522000,23750,23750,23750,23750,60539
|
|
20250113,172900,43346522000,23750,23750,23750,23750,0
|
|
20250113,172800,43346522000,23750,23750,23750,23750,0
|
|
20250113,172700,43346522000,23750,23750,23750,23750,0
|
|
20250113,172600,43346522000,23750,23750,23750,23750,0
|
|
20250113,172500,43346522000,23750,23750,23750,23750,0
|
|
20250113,172400,43346522000,23750,23750,23750,23750,0
|
|
20250113,172300,43346522000,23750,23750,23750,23750,0
|
|
20250113,172200,43346522000,23750,23750,23750,23750,0
|
|
20250113,172100,43346522000,23750,23750,23750,23750,0
|
|
20250113,172000,43346522000,23750,23750,23750,23750,0
|
|
20250113,171900,43346522000,23750,23750,23750,23750,0
|
|
20250113,171800,43346522000,23750,23750,23750,23750,0
|
|
20250113,171700,43346522000,23750,23750,23750,23750,0
|
|
20250113,171600,43346522000,23750,23750,23750,23750,0
|
|
20250113,171500,43346522000,23750,23750,23750,23750,0
|
|
20250113,171400,43346522000,23750,23750,23750,23750,0
|
|
20250113,171300,43346522000,23750,23750,23750,23750,0
|
|
20250113,171200,43346522000,23750,23750,23750,23750,0
|
|
20250113,171100,43346522000,23750,23750,23750,23750,0
|
|
20250113,171000,43346522000,23750,23750,23750,23750,0
|
|
20250113,170900,43346522000,23750,23750,23750,23750,0
|
|
20250113,170800,43346522000,23750,23750,23750,23750,0
|
|
20250113,170700,43346522000,23750,23750,23750,23750,0
|
|
20250113,170600,43346522000,23750,23750,23750,23750,0
|
|
20250113,170500,43346522000,23750,23750,23750,23750,0
|
|
20250113,170400,43346522000,23750,23750,23750,23750,0
|
|
20250113,170300,43346522000,23750,23750,23750,23750,0
|
|
20250113,170200,43346522000,23750,23750,23750,23750,0
|
|
20250113,170100,43346522000,23750,23750,23750,23750,0
|
|
20250113,170000,43346522000,23750,23750,23750,23750,60539
|
|
20250113,165900,43346522000,23750,23750,23750,23750,0
|
|
20250113,165800,43346522000,23750,23750,23750,23750,0
|
|
20250113,165700,43346522000,23750,23750,23750,23750,0
|
|
20250113,165600,43346522000,23750,23750,23750,23750,0
|
|
20250113,165500,43346522000,23750,23750,23750,23750,0
|
|
20250113,165400,43346522000,23750,23750,23750,23750,0
|
|
20250113,165300,43346522000,23750,23750,23750,23750,0
|
|
20250113,165200,43346522000,23750,23750,23750,23750,0
|
|
20250113,165100,43346522000,23750,23750,23750,23750,0
|
|
20250113,165000,43346522000,23750,23750,23750,23750,0
|
|
20250113,164900,43346522000,23750,23750,23750,23750,0
|
|
20250113,164800,43346522000,23750,23750,23750,23750,0
|
|
20250113,164700,43346522000,23750,23750,23750,23750,0
|
|
20250113,164600,43346522000,23750,23750,23750,23750,0
|
|
20250113,164500,43346522000,23750,23750,23750,23750,0
|
|
20250113,164400,43346522000,23750,23750,23750,23750,0
|
|
20250113,164300,43346522000,23750,23750,23750,23750,0
|
|
20250113,164200,43346522000,23750,23750,23750,23750,0
|
|
20250113,164100,43346522000,23750,23750,23750,23750,0
|
|
20250113,164000,43346522000,23750,23750,23750,23750,0
|
|
20250113,163900,43346522000,23750,23750,23750,23750,0
|
|
20250113,163800,43346522000,23750,23750,23750,23750,0
|
|
20250113,163700,43346522000,23750,23750,23750,23750,0
|
|
20250113,163600,43346522000,23750,23750,23750,23750,0
|
|
20250113,163500,43346522000,23750,23750,23750,23750,0
|
|
20250113,163400,43346522000,23750,23750,23750,23750,0
|
|
20250113,163300,43346522000,23750,23750,23750,23750,0
|
|
20250113,163200,43346522000,23750,23750,23750,23750,0
|
|
20250113,163100,43346522000,23750,23750,23750,23750,0
|
|
20250113,163000,43346522000,23750,23750,23750,23750,60539
|
|
20250113,162900,43346522000,23750,23750,23750,23750,0
|
|
20250113,162800,43346522000,23750,23750,23750,23750,0
|
|
20250113,162700,43346522000,23750,23750,23750,23750,0
|
|
20250113,162600,43346522000,23750,23750,23750,23750,0
|
|
20250113,162500,43346522000,23750,23750,23750,23750,0
|
|
20250113,162400,43346522000,23750,23750,23750,23750,0
|
|
20250113,162300,43346522000,23750,23750,23750,23750,0
|
|
20250113,162200,43346522000,23750,23750,23750,23750,0
|
|
20250113,162100,43346522000,23750,23750,23750,23750,0
|
|
20250113,162000,43346522000,23750,23750,23750,23750,0
|
|
20250113,161900,43346522000,23750,23750,23750,23750,0
|
|
20250113,161800,43346522000,23750,23750,23750,23750,0
|
|
20250113,161700,43346522000,23750,23750,23750,23750,0
|
|
20250113,161600,43346522000,23750,23750,23750,23750,0
|
|
20250113,161500,43346522000,23750,23750,23750,23750,0
|
|
20250113,161400,43346522000,23750,23750,23750,23750,0
|
|
20250113,161300,43346522000,23750,23750,23750,23750,0
|
|
20250113,161200,43346522000,23750,23750,23750,23750,0
|
|
20250113,161100,43346522000,23750,23750,23750,23750,0
|
|
20250113,161000,43346522000,23750,23750,23750,23750,0
|
|
20250113,160900,43346522000,23750,23750,23750,23750,0
|
|
20250113,160800,43346522000,23750,23750,23750,23750,0
|
|
20250113,160700,43346522000,23750,23750,23750,23750,0
|
|
20250113,160600,43346522000,23750,23750,23750,23750,0
|
|
20250113,160500,43346522000,23750,23750,23750,23750,0
|
|
20250113,160400,43346522000,23750,23750,23750,23750,0
|
|
20250113,160300,43346522000,23750,23750,23750,23750,0
|
|
20250113,160200,43346522000,23750,23750,23750,23750,0
|
|
20250113,160100,43346522000,23750,23750,23750,23750,0
|
|
20250113,160000,43346522000,23750,23750,23750,23750,60539
|
|
20250113,155900,43346522000,23750,23750,23750,23750,0
|
|
20250113,155800,43346522000,23750,23750,23750,23750,0
|
|
20250113,155700,43346522000,23750,23750,23750,23750,0
|
|
20250113,155600,43346522000,23750,23750,23750,23750,0
|
|
20250113,155500,43346522000,23750,23750,23750,23750,0
|
|
20250113,155400,43346522000,23750,23750,23750,23750,0
|
|
20250113,155300,43346522000,23750,23750,23750,23750,0
|
|
20250113,155200,43346522000,23750,23750,23750,23750,0
|
|
20250113,155100,43346522000,23750,23750,23750,23750,0
|
|
20250113,155000,43346522000,23750,23750,23750,23750,0
|
|
20250113,154900,43346522000,23750,23750,23750,23750,0
|
|
20250113,154800,43346522000,23750,23750,23750,23750,0
|
|
20250113,154700,43346522000,23750,23750,23750,23750,0
|
|
20250113,154600,43346522000,23750,23750,23750,23750,0
|
|
20250113,154500,43346522000,23750,23750,23750,23750,0
|
|
20250113,154400,43346522000,23750,23750,23750,23750,0
|
|
20250113,154300,43346522000,23750,23750,23750,23750,0
|
|
20250113,154200,43346522000,23750,23750,23750,23750,0
|
|
20250113,154100,43346522000,23750,23750,23750,23750,0
|
|
20250113,154000,43346522000,23750,23750,23750,23750,0
|
|
20250113,153900,43346522000,23750,23750,23750,23750,0
|
|
20250113,153800,43346522000,23750,23750,23750,23750,0
|
|
20250113,153700,43346522000,23750,23750,23750,23750,0
|
|
20250113,153600,43346522000,23750,23750,23750,23750,0
|
|
20250113,153500,43346522000,23750,23750,23750,23750,0
|
|
20250113,153400,43346522000,23750,23750,23750,23750,0
|
|
20250113,153300,43346522000,23750,23750,23750,23750,0
|
|
20250113,153200,43346522000,23750,23750,23750,23750,0
|
|
20250113,153100,43346522000,23750,23750,23750,23750,0
|
|
20250113,153000,43346522000,23750,23750,23750,23750,121078
|
|
20250113,152900,41908720750,23800,23800,23800,23800,0
|
|
20250113,152800,41908720750,23800,23800,23800,23800,0
|
|
20250113,152700,41908720750,23800,23800,23800,23800,0
|
|
20250113,152600,41908720750,23800,23800,23800,23800,0
|
|
20250113,152500,41908720750,23800,23800,23800,23800,0
|
|
20250113,152400,41908720750,23800,23800,23800,23800,0
|
|
20250113,152300,41908720750,23800,23800,23800,23800,0
|
|
20250113,152200,41908720750,23800,23800,23800,23800,0
|
|
20250113,152100,41908720750,23800,23800,23800,23800,0
|
|
20250113,152000,41908720750,23800,23800,23800,23800,0
|
|
20250113,151900,41908720750,23800,23700,23800,23700,9294
|
|
20250113,151800,41688013700,23700,23700,23750,23700,1622
|
|
20250113,151700,41649546300,23750,23750,23800,23700,13040
|
|
20250113,151600,41339825400,23800,23800,23800,23750,6467
|
|
20250113,151500,41186109300,23750,23800,23800,23750,5134
|
|
20250113,151400,41064025350,23750,23800,23800,23750,2562
|
|
20250113,151300,41003080900,23800,23800,23800,23750,3689
|
|
20250113,151200,40915324750,23750,23750,23800,23750,2619
|
|
20250113,151100,40853056200,23750,23750,23800,23700,6849
|
|
20250113,151000,40690374850,23750,23750,23750,23700,2383
|
|
20250113,150900,40633831400,23750,23750,23750,23700,4643
|
|
20250113,150800,40523704900,23750,23750,23750,23700,4818
|
|
20250113,150700,40409435100,23750,23750,23750,23700,2583
|
|
20250113,150600,40348114050,23750,23750,23750,23700,5444
|
|
20250113,150500,40218838550,23750,23750,23750,23700,2499
|
|
20250113,150400,40159505200,23750,23750,23750,23700,2465
|
|
20250113,150300,40100991000,23750,23750,23800,23700,2619
|
|
20250113,150200,40038808950,23750,23750,23800,23700,2104
|
|
20250113,150100,39988842000,23700,23750,23750,23700,7250
|
|
20250113,150000,39816672000,23750,23750,23750,23700,7224
|
|
20250113,145900,39645376100,23750,23750,23750,23700,1677
|
|
20250113,145800,39605550500,23750,23750,23750,23700,3421
|
|
20250113,145700,39524380550,23750,23750,23800,23700,3054
|
|
20250113,145600,39451842500,23750,23750,23800,23700,2242
|
|
20250113,145500,39398516900,23750,23800,23800,23700,1622
|
|
20250113,145400,39359944650,23750,23800,23800,23750,5121
|
|
20250113,145300,39238265850,23800,23800,23800,23750,2759
|
|
20250113,145200,39172672400,23750,23700,23750,23700,5016
|
|
20250113,145100,39053548800,23750,23750,23750,23700,1752
|
|
20250113,145000,39011970600,23750,23750,23750,23700,2970
|
|
20250113,144900,38941457150,23750,23750,23750,23700,2361
|
|
20250113,144800,38885416550,23750,23800,23800,23700,4961
|
|
20250113,144700,38767535600,23800,23750,23800,23700,5671
|
|
20250113,144600,38632776800,23750,23700,23750,23700,4915
|
|
20250113,144500,38516065100,23750,23700,23750,23700,1101
|
|
20250113,144400,38489922450,23750,23750,23750,23700,1889
|
|
20250113,144300,38445097350,23750,23750,23750,23700,1688
|
|
20250113,144200,38405024000,23700,23750,23750,23700,1982
|
|
20250113,144100,38357964900,23750,23750,23750,23700,4490
|
|
20250113,144000,38251397300,23750,23750,23750,23700,1596
|
|
20250113,143900,38213507900,23750,23750,23800,23700,2194
|
|
20250113,143800,38161406150,23750,23700,23750,23700,2509
|
|
20250113,143700,38101854850,23750,23750,23800,23700,7463
|
|
20250113,143600,37924669300,23750,23800,23800,23750,1895
|
|
20250113,143500,37879616500,23750,23800,23800,23750,4509
|
|
20250113,143400,37772479300,23750,23800,23800,23750,1937
|
|
20250113,143300,37726403550,23800,23800,23800,23750,2037
|
|
20250113,143200,37677930350,23800,23800,23800,23750,3687
|
|
20250113,143100,37590191750,23850,23850,23850,23800,3396
|
|
20250113,143000,37509290650,23850,23800,23850,23800,3390
|
|
20250113,142900,37428457000,23850,23850,23850,23800,3125
|
|
20250113,142800,37353957200,23850,23850,23850,23800,1818
|
|
20250113,142700,37310626900,23800,23850,23850,23800,2106
|
|
20250113,142600,37260444150,23800,23800,23850,23800,4059
|
|
20250113,142500,37163657400,23800,23800,23800,23750,2180
|
|
20250113,142400,37111815400,23800,23800,23800,23750,2995
|
|
20250113,142300,37040543500,23800,23800,23800,23750,674
|
|
20250113,142200,37024509250,23750,23850,23850,23750,5867
|
|
20250113,142100,36884863500,23850,23850,23900,23800,6153
|
|
20250113,142000,36738089350,23850,23900,23900,23850,1667
|
|
20250113,141900,36698278300,23850,23850,23900,23850,3961
|
|
20250113,141800,36603624900,23900,23900,23900,23850,1684
|
|
20250113,141700,36563400150,23900,23900,23900,23800,6709
|
|
20250113,141600,36403396350,23900,23900,23900,23800,12422
|
|
20250113,141500,36107204700,23900,23800,23900,23750,26075
|
|
20250113,141400,35485486600,23800,23800,23800,23750,1153
|
|
20250113,141300,35458050900,23800,23800,23850,23750,7251
|
|
20250113,141200,35285696750,23850,23850,23850,23800,1141
|
|
20250113,141100,35258491600,23850,23850,23850,23800,1313
|
|
20250113,141000,35227198500,23850,23800,23850,23750,4538
|
|
20250113,140900,35119176750,23850,23800,23850,23800,1593
|
|
20250113,140800,35081226000,23850,23850,23850,23750,3177
|
|
20250113,140700,35005575700,23800,23800,23850,23800,1841
|
|
20250113,140600,34961679300,23800,23800,23850,23800,1087
|
|
20250113,140500,34935774900,23850,23800,23850,23750,3561
|
|
20250113,140400,34851004400,23800,23750,23800,23700,2899
|
|
20250113,140300,34782125150,23750,23750,23750,23700,1042
|
|
20250113,140200,34757384050,23750,23750,23800,23700,3430
|
|
20250113,140100,34675926900,23750,23800,23800,23750,2093
|
|
20250113,140000,34626189100,23750,23850,23850,23750,2038
|
|
20250113,135900,34577691950,23850,23750,23850,23750,3294
|
|
20250113,135800,34499298650,23750,23750,23800,23750,1283
|
|
20250113,135700,34468767550,23800,23750,23800,23750,1131
|
|
20250113,135600,34441856800,23750,23750,23800,23750,824
|
|
20250113,135500,34422252800,23750,23750,23800,23750,962
|
|
20250113,135400,34399372450,23800,23800,23800,23750,1330
|
|
20250113,135300,34367721650,23750,23850,23850,23750,2763
|
|
20250113,135200,34301967500,23850,23850,23850,23800,758
|
|
20250113,135100,34283894000,23850,23850,23850,23800,5128
|
|
20250113,135000,34161810550,23850,23750,23850,23700,38177
|
|
20250113,134900,33254294500,23700,23700,23750,23700,1637
|
|
20250113,134800,33215462450,23700,23700,23750,23700,952
|
|
20250113,134700,33192872850,23700,23750,23750,23700,1365
|
|
20250113,134600,33160495600,23750,23700,23750,23700,1941
|
|
20250113,134500,33114463000,23700,23750,23750,23700,1976
|
|
20250113,134400,33067574450,23750,23750,23750,23700,707
|
|
20250113,134300,33050801850,23750,23700,23750,23700,1103
|
|
20250113,134200,33024626150,23700,23750,23750,23700,1182
|
|
20250113,134100,32996571050,23750,23750,23750,23700,2147
|
|
20250113,134000,32945607200,23700,23700,23750,23700,1526
|
|
20250113,133900,32909384950,23750,23750,23750,23700,1011
|
|
20250113,133800,32885382400,23750,23750,23750,23700,623
|
|
20250113,133700,32870597400,23750,23750,23750,23700,1214
|
|
20250113,133600,32841793500,23750,23750,23750,23700,683
|
|
20250113,133500,32825577600,23750,23750,23750,23700,1479
|
|
20250113,133400,32790458450,23750,23700,23750,23700,1634
|
|
20250113,133300,32751691400,23700,23650,23750,23650,3653
|
|
20250113,133200,32665129050,23700,23700,23700,23650,1270
|
|
20250113,133100,32635055500,23650,23700,23700,23650,779
|
|
20250113,133000,32616605100,23700,23700,23700,23650,973
|
|
20250113,132900,32593556700,23650,23650,23700,23650,745
|
|
20250113,132800,32575913600,23700,23700,23700,23650,3118
|
|
20250113,132700,32502157650,23700,23700,23700,23650,806
|
|
20250113,132600,32483068100,23700,23650,23700,23600,1478
|
|
20250113,132500,32448093200,23650,23650,23700,23600,7029
|
|
20250113,132400,32281848050,23650,23600,23650,23600,799
|
|
20250113,132300,32262966600,23650,23700,23700,23600,3422
|
|
20250113,132200,32182010200,23700,23700,23700,23650,604
|
|
20250113,132100,32167707150,23700,23650,23700,23650,1447
|
|
20250113,132000,32133432000,23700,23700,23700,23650,680
|
|
20250113,131900,32117326250,23700,23700,23700,23650,808
|
|
20250113,131800,32098201750,23700,23650,23700,23650,1022
|
|
20250113,131700,32074004850,23700,23700,23700,23650,729
|
|
20250113,131600,32056738000,23700,23700,23700,23650,2491
|
|
20250113,131500,31997729800,23700,23650,23700,23650,755
|
|
20250113,131400,31979860550,23700,23650,23700,23600,2276
|
|
20250113,131300,31926024850,23650,23600,23650,23600,3000
|
|
20250113,131200,31855093900,23600,23650,23650,23600,731
|
|
20250113,131100,31837828750,23600,23650,23700,23600,1401
|
|
20250113,131000,31804683850,23700,23600,23700,23600,910
|
|
20250113,130900,31783162000,23600,23600,23700,23600,3552
|
|
20250113,130800,31699167750,23600,23650,23650,23600,1313
|
|
20250113,130700,31668165000,23650,23700,23700,23650,1201
|
|
20250113,130600,31639743550,23650,23700,23700,23650,1275
|
|
20250113,130500,31609579600,23700,23700,23700,23650,535
|
|
20250113,130400,31596903150,23650,23650,23700,23600,4853
|
|
20250113,130300,31482244750,23650,23600,23700,23600,1172
|
|
20250113,130200,31454529150,23650,23650,23700,23600,2874
|
|
20250113,130100,31386595750,23600,23600,23650,23600,1019
|
|
20250113,130000,31362519300,23650,23650,23650,23550,3534
|
|
20250113,125900,31279095200,23650,23700,23700,23550,25753
|
|
20250113,125800,30671236850,23700,23700,23750,23650,4084
|
|
20250113,125700,30574603600,23750,23750,23750,23700,652
|
|
20250113,125600,30559134800,23700,23700,23750,23650,3304
|
|
20250113,125500,30480818450,23750,23700,23750,23700,1072
|
|
20250113,125400,30455360800,23750,23700,23750,23700,512
|
|
20250113,125300,30443208500,23750,23750,23750,23700,761
|
|
20250113,125200,30425135400,23750,23750,23750,23700,1989
|
|
20250113,125100,30377950650,23750,23750,23750,23700,1001
|
|
20250113,125000,30354182950,23750,23750,23750,23700,1337
|
|
20250113,124900,30322438900,23750,23700,23750,23650,7054
|
|
20250113,124800,30155102050,23650,23700,23700,23650,1674
|
|
20250113,124700,30115438950,23650,23700,23700,23650,8048
|
|
20250113,124600,29924819900,23700,23750,23750,23700,1716
|
|
20250113,124500,29884142450,23700,23750,23750,23700,1237
|
|
20250113,124400,29854782600,23750,23700,23750,23700,762
|
|
20250113,124300,29836711000,23700,23750,23750,23700,1679
|
|
20250113,124200,29796906200,23700,23750,23750,23700,1075
|
|
20250113,124100,29771416350,23750,23750,23750,23700,1251
|
|
20250113,124000,29741747650,23700,23750,23750,23700,2385
|
|
20250113,123900,29685178800,23750,23700,23750,23700,890
|
|
20250113,123800,29664042300,23750,23700,23750,23700,1175
|
|
20250113,123700,29636147500,23750,23800,23800,23700,953
|
|
20250113,123600,29613502150,23750,23750,23750,23700,3010
|
|
20250113,123500,29542031000,23700,23700,23750,23700,1034
|
|
20250113,123400,29517511900,23700,23700,23750,23700,567
|
|
20250113,123300,29504063500,23750,23700,23750,23700,3919
|
|
20250113,123200,29410996650,23700,23750,23750,23700,1338
|
|
20250113,123100,29379247800,23700,23750,23750,23700,1270
|
|
20250113,123000,29349127250,23750,23700,23750,23700,680
|
|
20250113,122900,29333002150,23750,23750,23750,23700,638
|
|
20250113,122800,29317875950,23700,23700,23750,23700,542
|
|
20250113,122700,29305021600,23750,23750,23750,23700,1530
|
|
20250113,122600,29268751950,23700,23750,23750,23700,8319
|
|
20250113,122500,29071576250,23750,23750,23750,23700,583
|
|
20250113,122400,29057737450,23750,23700,23750,23700,1848
|
|
20250113,122300,29013868150,23700,23750,23750,23700,1695
|
|
20250113,122200,28973623550,23750,23750,23750,23700,1242
|
|
20250113,122100,28944145950,23750,23750,23750,23700,2621
|
|
20250113,122000,28882007300,23750,23750,23800,23700,3633
|
|
20250113,121900,28795718950,23750,23800,23800,23750,1780
|
|
20250113,121800,28753359350,23800,23750,23800,23750,563
|
|
20250113,121700,28739971950,23800,23800,23800,23750,1321
|
|
20250113,121600,28708590550,23800,23800,23800,23750,1189
|
|
20250113,121500,28680314550,23800,23800,23800,23750,1936
|
|
20250113,121400,28634328450,23800,23800,23800,23750,525
|
|
20250113,121300,28621850750,23800,23800,23800,23750,307
|
|
20250113,121200,28614549800,23750,23800,23800,23750,735
|
|
20250113,121100,28597078000,23800,23800,23850,23750,18345
|
|
20250113,121000,28160477700,23800,23850,23850,23800,648
|
|
20250113,120900,28145029800,23800,23800,23850,23800,2806
|
|
20250113,120800,28078239000,23850,23800,23850,23800,2009
|
|
20250113,120700,28030405850,23850,23850,23850,23800,445
|
|
20250113,120600,28019798400,23800,23800,23850,23800,394
|
|
20250113,120500,28010418300,23800,23850,23850,23800,1644
|
|
20250113,120400,27971274300,23800,23850,23850,23800,2001
|
|
20250113,120300,27923631100,23800,23850,23850,23800,850
|
|
20250113,120200,27903369800,23850,23850,23850,23800,3302
|
|
20250113,120100,27824629050,23850,23800,23850,23800,1150
|
|
20250113,120000,27797233950,23850,23800,23850,23800,1604
|
|
20250113,115900,27759046300,23800,23800,23850,23800,793
|
|
20250113,115800,27740155350,23800,23850,23850,23800,572
|
|
20250113,115700,27726535800,23850,23800,23850,23800,2350
|
|
20250113,115600,27670594250,23800,23850,23850,23800,468
|
|
20250113,115500,27659444800,23800,23850,23850,23800,1449
|
|
20250113,115400,27624944800,23850,23800,23850,23800,3561
|
|
20250113,115300,27540185950,23800,23850,23850,23800,1033
|
|
20250113,115200,27515592250,23800,23800,23850,23800,554
|
|
20250113,115100,27502388300,23850,23800,23850,23800,3511
|
|
20250113,115000,27418656500,23850,23900,23900,23800,11527
|
|
20250113,114900,27143785500,23850,23900,23900,23850,1132
|
|
20250113,114800,27116763500,23850,23900,23900,23850,834
|
|
20250113,114700,27096867700,23850,23850,23900,23850,893
|
|
20250113,114600,27075545900,23850,23900,23900,23850,1932
|
|
20250113,114500,27029434300,23850,23900,23900,23850,459
|
|
20250113,114400,27018473050,23900,23850,23900,23850,5405
|
|
20250113,114300,26889307950,23850,23850,23900,23850,525
|
|
20250113,114200,26876767300,23850,23850,23900,23800,6058
|
|
20250113,114100,26732283000,23850,23900,23900,23850,944
|
|
20250113,114000,26709753800,23850,23800,23900,23800,20346
|
|
20250113,113900,26224504900,23850,23850,23850,23800,815
|
|
20250113,113800,26205085300,23800,23850,23850,23800,7527
|
|
20250113,113700,26025929550,23800,23800,23850,23800,1506
|
|
20250113,113600,25990068200,23850,23850,23850,23800,1327
|
|
20250113,113500,25958434150,23850,23750,23850,23750,5932
|
|
20250113,113400,25817243050,23800,23800,23800,23750,570
|
|
20250113,113300,25803682800,23800,23800,23800,23750,1218
|
|
20250113,113200,25774746750,23750,23800,23800,23750,3839
|
|
20250113,113100,25683564700,23750,23800,23800,23750,2021
|
|
20250113,113000,25635472150,23800,23800,23800,23750,4367
|
|
20250113,112900,25531541450,23800,23800,23850,23800,1087
|
|
20250113,112800,25505652800,23800,23800,23850,23800,1622
|
|
20250113,112700,25467026450,23800,23850,23850,23800,1346
|
|
20250113,112600,25434939200,23850,23850,23850,23800,2784
|
|
20250113,112500,25368549350,23850,23800,23850,23800,931
|
|
20250113,112400,25346376700,23800,23800,23850,23800,517
|
|
20250113,112300,25334062650,23800,23800,23850,23800,1498
|
|
20250113,112200,25298394400,23800,23800,23850,23800,1667
|
|
20250113,112100,25258709750,23800,23750,23850,23750,11167
|
|
20250113,112000,24992959500,23800,23800,23800,23750,446
|
|
20250113,111900,24982356150,23800,23750,23800,23750,1032
|
|
20250113,111800,24957823450,23750,23750,23800,23750,820
|
|
20250113,111700,24938337600,23750,23700,23750,23700,1291
|
|
20250113,111600,24907690250,23750,23750,23750,23700,589
|
|
20250113,111500,24893705350,23700,23750,23800,23700,1539
|
|
20250113,111400,24857167400,23750,23750,23800,23750,1351
|
|
20250113,111300,24825071650,23750,23750,23800,23750,3013
|
|
20250113,111200,24753462000,23800,23800,23800,23750,2162
|
|
20250113,111100,24702046050,23800,23750,23800,23700,882
|
|
20250113,111000,24681091350,23750,23750,23750,23700,3861
|
|
20250113,110900,24589435650,23700,23700,23750,23650,3939
|
|
20250113,110800,24496082000,23700,23700,23750,23650,3055
|
|
20250113,110700,24423657450,23700,23700,23750,23650,1477
|
|
20250113,110600,24388636700,23700,23750,23750,23650,641
|
|
20250113,110500,24373439200,23650,23700,23750,23650,1170
|
|
20250113,110400,24345710750,23700,23700,23750,23650,5418
|
|
20250113,110300,24217306150,23650,23650,23700,23650,608
|
|
20250113,110200,24202918900,23650,23650,23700,23650,956
|
|
20250113,110100,24180303150,23650,23650,23700,23650,793
|
|
20250113,110000,24161534550,23650,23650,23700,23650,1016
|
|
20250113,105900,24137487250,23700,23750,23750,23650,3916
|
|
20250113,105800,24044711800,23750,23700,23750,23650,822
|
|
20250113,105700,24025237000,23700,23650,23700,23650,1041
|
|
20250113,105600,24000578400,23650,23700,23700,23650,1522
|
|
20250113,105500,23964529300,23700,23650,23750,23650,2420
|
|
20250113,105400,23907212950,23650,23700,23700,23650,2657
|
|
20250113,105300,23844295400,23650,23750,23750,23650,5879
|
|
20250113,105200,23704903200,23750,23650,23750,23650,5516
|
|
20250113,105100,23574182800,23700,23650,23700,23650,1363
|
|
20250113,105000,23541933400,23700,23650,23700,23650,2064
|
|
20250113,104900,23493079350,23650,23650,23700,23650,1302
|
|
20250113,104800,23462251500,23650,23650,23700,23650,1763
|
|
20250113,104700,23420545250,23700,23700,23700,23650,885
|
|
20250113,104600,23399595100,23700,23650,23700,23650,1386
|
|
20250113,104500,23366798100,23650,23700,23750,23650,1726
|
|
20250113,104400,23325899800,23750,23700,23750,23700,2392
|
|
20250113,104300,23269131500,23700,23700,23750,23700,2472
|
|
20250113,104200,23210525350,23700,23700,23750,23700,591
|
|
20250113,104100,23196510350,23750,23700,23750,23700,1925
|
|
20250113,104000,23150852750,23750,23800,23850,23700,11230
|
|
20250113,103900,22884046300,23850,23850,23850,23800,1008
|
|
20250113,103800,22860032150,23850,23800,23850,23800,5345
|
|
20250113,103700,22732800500,23800,23800,23850,23750,2959
|
|
20250113,103600,22662366750,23750,23800,23850,23750,6312
|
|
20250113,103500,22512139100,23800,23800,23800,23750,5455
|
|
20250113,103400,22382328550,23800,23850,23850,23750,4499
|
|
20250113,103300,22275243400,23850,23800,23850,23800,4632
|
|
20250113,103200,22164916700,23850,23900,23900,23800,3426
|
|
20250113,103100,22083215000,23850,23900,23900,23800,9032
|
|
20250113,103000,21867733300,23850,23900,23950,23850,8106
|
|
20250113,102900,21674027650,23900,23950,23950,23850,10436
|
|
20250113,102800,21424611350,23900,23850,23950,23800,34429
|
|
20250113,102700,20601691350,23850,23850,23850,23750,18152
|
|
20250113,102600,20169590350,23800,23800,23850,23750,12525
|
|
20250113,102500,19871506300,23750,23800,23800,23750,1672
|
|
20250113,102400,19831766250,23750,23750,23800,23700,3968
|
|
20250113,102300,19737511300,23800,23750,23800,23700,4365
|
|
20250113,102200,19633843250,23750,23750,23800,23700,10246
|
|
20250113,102100,19390514700,23750,23700,23750,23700,4030
|
|
20250113,102000,19294838400,23700,23600,23700,23550,19110
|
|
20250113,101900,18842953900,23600,23600,23600,23550,1891
|
|
20250113,101800,18798344900,23600,23600,23650,23550,2232
|
|
20250113,101700,18745701750,23600,23650,23650,23600,1569
|
|
20250113,101600,18708617250,23650,23650,23650,23600,745
|
|
20250113,101500,18691020900,23650,23650,23650,23600,2837
|
|
20250113,101400,18623965750,23650,23600,23650,23600,806
|
|
20250113,101300,18604934100,23600,23600,23650,23600,3238
|
|
20250113,101200,18528445600,23600,23550,23600,23550,2246
|
|
20250113,101100,18475474950,23600,23600,23600,23550,1325
|
|
20250113,101000,18444230050,23600,23550,23650,23550,1824
|
|
20250113,100900,18401187150,23600,23550,23650,23550,4371
|
|
20250113,100800,18298042450,23550,23550,23600,23550,1782
|
|
20250113,100700,18256072000,23550,23550,23600,23550,1608
|
|
20250113,100600,18218184000,23550,23650,23650,23550,7520
|
|
20250113,100500,18040840350,23600,23650,23650,23600,684
|
|
20250113,100400,18024688500,23650,23650,23650,23600,956
|
|
20250113,100300,18002107050,23650,23500,23650,23500,10724
|
|
20250113,100200,17749277850,23500,23550,23600,23500,4752
|
|
20250113,100100,17637474450,23500,23550,23600,23500,2170
|
|
20250113,100000,17586396700,23550,23500,23600,23500,7794
|
|
20250113,095900,17403169450,23500,23550,23600,23500,6320
|
|
20250113,095800,17254335750,23600,23600,23600,23550,2305
|
|
20250113,095700,17200043850,23550,23550,23600,23550,1390
|
|
20250113,095600,17167286200,23600,23550,23600,23550,947
|
|
20250113,095500,17144982800,23600,23600,23600,23550,6585
|
|
20250113,095400,16989745550,23600,23600,23600,23550,816
|
|
20250113,095300,16970523350,23600,23550,23600,23550,4340
|
|
20250113,095200,16868312050,23500,23550,23600,23500,3092
|
|
20250113,095100,16795537100,23550,23600,23600,23500,2182
|
|
20250113,095000,16744173350,23600,23550,23600,23550,6612
|
|
20250113,094900,16588386100,23600,23550,23600,23500,12726
|
|
20250113,094800,16288809750,23600,23600,23650,23550,12721
|
|
20250113,094700,15988730100,23600,23650,23650,23600,2908
|
|
20250113,094600,15920034150,23650,23600,23650,23600,706
|
|
20250113,094500,15903356350,23600,23700,23700,23600,1988
|
|
20250113,094400,15856376500,23700,23700,23700,23650,1554
|
|
20250113,094300,15819582950,23700,23650,23700,23600,1898
|
|
20250113,094200,15774684150,23600,23700,23700,23600,2387
|
|
20250113,094100,15718217200,23700,23700,23700,23650,3442
|
|
20250113,094000,15636810100,23650,23650,23700,23600,2609
|
|
20250113,093900,15575101500,23650,23650,23650,23600,2438
|
|
20250113,093800,15517513050,23650,23650,23650,23600,3514
|
|
20250113,093700,15434506000,23650,23650,23650,23600,862
|
|
20250113,093600,15414132350,23650,23650,23700,23600,1931
|
|
20250113,093500,15368463600,23700,23650,23700,23600,2981
|
|
20250113,093400,15297959650,23700,23700,23700,23650,5133
|
|
20250113,093300,15176507850,23700,23650,23700,23600,4812
|
|
20250113,093200,15062703100,23700,23750,23750,23650,6132
|
|
20250113,093100,14917363250,23750,23750,23800,23700,4432
|
|
20250113,093000,14812097900,23750,23800,23800,23700,6491
|
|
20250113,092900,14657975950,23800,23900,23900,23750,7542
|
|
20250113,092800,14478294000,23850,23900,23950,23850,12626
|
|
20250113,092700,14176630450,23850,23950,24000,23850,39859
|
|
20250113,092600,13222097200,23950,23750,23950,23750,52447
|
|
20250113,092500,11970682600,23750,23800,23800,23750,11213
|
|
20250113,092400,11703876000,23800,23700,23800,23650,23497
|
|
20250113,092300,11146383450,23650,23650,23700,23650,2654
|
|
20250113,092200,11083499950,23700,23600,23700,23550,14596
|
|
20250113,092100,10738881900,23550,23600,23600,23550,2372
|
|
20250113,092000,10682992750,23550,23550,23600,23500,4289
|
|
20250113,091900,10581992450,23550,23550,23600,23500,7064
|
|
20250113,091800,10415663200,23550,23550,23550,23500,10417
|
|
20250113,091700,10170349650,23550,23600,23600,23500,5249
|
|
20250113,091600,10046705600,23600,23550,23650,23550,9257
|
|
20250113,091500,9828289100,23600,23600,23600,23500,17655
|
|
20250113,091400,9412790300,23600,23700,23700,23550,22159
|
|
20250113,091300,8889029850,23650,23700,23700,23650,8857
|
|
20250113,091200,8679409900,23700,23750,23800,23700,21090
|
|
20250113,091100,8179066800,23800,23800,23800,23700,6652
|
|
20250113,091000,8021148750,23800,23750,23800,23700,16098
|
|
20250113,090900,7639267550,23700,23700,23750,23700,8380
|
|
20250113,090800,7440581600,23700,23800,23850,23700,39385
|
|
20250113,090700,6505049850,23800,23750,23850,23750,12230
|
|
20250113,090600,6214013000,23750,23850,23850,23650,37362
|
|
20250113,090500,5326691050,23850,23800,23850,23700,35682
|
|
20250113,090400,4478169950,23750,23700,23850,23650,34914
|
|
20250113,090300,3649062650,23700,23650,23700,23550,25998
|
|
20250113,090200,3035150450,23650,23500,23750,23450,35122
|
|
20250113,090100,2205488200,23500,23400,23500,23300,18564
|
|
20250113,090000,1770560300,23300,23300,23450,23200,74531
|