725 lines
40 KiB
CSV
725 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,210200,98314890000,25050,25050,25050,25050,44433
|
|
20250115,210100,98314890000,25050,25050,25050,25050,0
|
|
20250115,210000,98314890000,25050,25050,25050,25050,0
|
|
20250115,205900,98314890000,25050,25050,25050,25050,0
|
|
20250115,205800,98314890000,25050,25050,25050,25050,0
|
|
20250115,205700,98314890000,25050,25050,25050,25050,0
|
|
20250115,205600,98314890000,25050,25050,25050,25050,0
|
|
20250115,205500,98314890000,25050,25050,25050,25050,0
|
|
20250115,205400,98314890000,25050,25050,25050,25050,0
|
|
20250115,205300,98314890000,25050,25050,25050,25050,0
|
|
20250115,205200,98314890000,25050,25050,25050,25050,0
|
|
20250115,205100,98314890000,25050,25050,25050,25050,0
|
|
20250115,205000,98314890000,25050,25050,25050,25050,0
|
|
20250115,204900,98314890000,25050,25050,25050,25050,0
|
|
20250115,204800,98314890000,25050,25050,25050,25050,0
|
|
20250115,204700,98314890000,25050,25050,25050,25050,0
|
|
20250115,204600,98314890000,25050,25050,25050,25050,0
|
|
20250115,204500,98314890000,25050,25050,25050,25050,0
|
|
20250115,204400,98314890000,25050,25050,25050,25050,0
|
|
20250115,204300,98314890000,25050,25050,25050,25050,0
|
|
20250115,204200,98314890000,25050,25050,25050,25050,0
|
|
20250115,204100,98314890000,25050,25050,25050,25050,0
|
|
20250115,204000,98314890000,25050,25050,25050,25050,0
|
|
20250115,203900,98314890000,25050,25050,25050,25050,0
|
|
20250115,203800,98314890000,25050,25050,25050,25050,0
|
|
20250115,203700,98314890000,25050,25050,25050,25050,0
|
|
20250115,203600,98314890000,25050,25050,25050,25050,0
|
|
20250115,203500,98314890000,25050,25050,25050,25050,0
|
|
20250115,203400,98314890000,25050,25050,25050,25050,0
|
|
20250115,203300,98314890000,25050,25050,25050,25050,0
|
|
20250115,203200,98314890000,25050,25050,25050,25050,44433
|
|
20250115,203100,98314890000,25050,25050,25050,25050,0
|
|
20250115,203000,98314890000,25050,25050,25050,25050,0
|
|
20250115,202900,98314890000,25050,25050,25050,25050,0
|
|
20250115,202800,98314890000,25050,25050,25050,25050,0
|
|
20250115,202700,98314890000,25050,25050,25050,25050,0
|
|
20250115,202600,98314890000,25050,25050,25050,25050,0
|
|
20250115,202500,98314890000,25050,25050,25050,25050,0
|
|
20250115,202400,98314890000,25050,25050,25050,25050,0
|
|
20250115,202300,98314890000,25050,25050,25050,25050,0
|
|
20250115,202200,98314890000,25050,25050,25050,25050,0
|
|
20250115,202100,98314890000,25050,25050,25050,25050,0
|
|
20250115,202000,98314890000,25050,25050,25050,25050,0
|
|
20250115,201900,98314890000,25050,25050,25050,25050,0
|
|
20250115,201800,98314890000,25050,25050,25050,25050,0
|
|
20250115,201700,98314890000,25050,25050,25050,25050,0
|
|
20250115,201600,98314890000,25050,25050,25050,25050,0
|
|
20250115,201500,98314890000,25050,25050,25050,25050,0
|
|
20250115,201400,98314890000,25050,25050,25050,25050,0
|
|
20250115,201300,98314890000,25050,25050,25050,25050,0
|
|
20250115,201200,98314890000,25050,25050,25050,25050,0
|
|
20250115,201100,98314890000,25050,25050,25050,25050,0
|
|
20250115,201000,98314890000,25050,25050,25050,25050,0
|
|
20250115,200900,98314890000,25050,25050,25050,25050,0
|
|
20250115,200800,98314890000,25050,25050,25050,25050,0
|
|
20250115,200700,98314890000,25050,25050,25050,25050,0
|
|
20250115,200600,98314890000,25050,25050,25050,25050,0
|
|
20250115,200500,98314890000,25050,25050,25050,25050,0
|
|
20250115,200400,98314890000,25050,25050,25050,25050,0
|
|
20250115,200300,98314890000,25050,25050,25050,25050,0
|
|
20250115,200200,98314890000,25050,25050,25050,25050,44433
|
|
20250115,200100,98314890000,25050,25050,25050,25050,0
|
|
20250115,200000,98314890000,25050,25050,25050,25050,0
|
|
20250115,195900,98314890000,25050,25050,25050,25050,0
|
|
20250115,195800,98314890000,25050,25050,25050,25050,0
|
|
20250115,195700,98314890000,25050,25050,25050,25050,0
|
|
20250115,195600,98314890000,25050,25050,25050,25050,0
|
|
20250115,195500,98314890000,25050,25050,25050,25050,0
|
|
20250115,195400,98314890000,25050,25050,25050,25050,0
|
|
20250115,195300,98314890000,25050,25050,25050,25050,0
|
|
20250115,195200,98314890000,25050,25050,25050,25050,0
|
|
20250115,195100,98314890000,25050,25050,25050,25050,0
|
|
20250115,195000,98314890000,25050,25050,25050,25050,0
|
|
20250115,194900,98314890000,25050,25050,25050,25050,0
|
|
20250115,194800,98314890000,25050,25050,25050,25050,0
|
|
20250115,194700,98314890000,25050,25050,25050,25050,0
|
|
20250115,194600,98314890000,25050,25050,25050,25050,0
|
|
20250115,194500,98314890000,25050,25050,25050,25050,0
|
|
20250115,194400,98314890000,25050,25050,25050,25050,0
|
|
20250115,194300,98314890000,25050,25050,25050,25050,0
|
|
20250115,194200,98314890000,25050,25050,25050,25050,0
|
|
20250115,194100,98314890000,25050,25050,25050,25050,0
|
|
20250115,194000,98314890000,25050,25050,25050,25050,0
|
|
20250115,193900,98314890000,25050,25050,25050,25050,0
|
|
20250115,193800,98314890000,25050,25050,25050,25050,0
|
|
20250115,193700,98314890000,25050,25050,25050,25050,0
|
|
20250115,193600,98314890000,25050,25050,25050,25050,0
|
|
20250115,193500,98314890000,25050,25050,25050,25050,0
|
|
20250115,193400,98314890000,25050,25050,25050,25050,0
|
|
20250115,193300,98314890000,25050,25050,25050,25050,0
|
|
20250115,193200,98314890000,25050,25050,25050,25050,44433
|
|
20250115,193100,98314890000,25050,25050,25050,25050,0
|
|
20250115,193000,98314890000,25050,25050,25050,25050,0
|
|
20250115,192900,98314890000,25050,25050,25050,25050,0
|
|
20250115,192800,98314890000,25050,25050,25050,25050,0
|
|
20250115,192700,98314890000,25050,25050,25050,25050,0
|
|
20250115,192600,98314890000,25050,25050,25050,25050,0
|
|
20250115,192500,98314890000,25050,25050,25050,25050,0
|
|
20250115,192400,98314890000,25050,25050,25050,25050,0
|
|
20250115,192300,98314890000,25050,25050,25050,25050,0
|
|
20250115,192200,98314890000,25050,25050,25050,25050,0
|
|
20250115,192100,98314890000,25050,25050,25050,25050,0
|
|
20250115,192000,98314890000,25050,25050,25050,25050,0
|
|
20250115,191900,98314890000,25050,25050,25050,25050,0
|
|
20250115,191800,98314890000,25050,25050,25050,25050,0
|
|
20250115,191700,98314890000,25050,25050,25050,25050,0
|
|
20250115,191600,98314890000,25050,25050,25050,25050,0
|
|
20250115,191500,98314890000,25050,25050,25050,25050,0
|
|
20250115,191400,98314890000,25050,25050,25050,25050,0
|
|
20250115,191300,98314890000,25050,25050,25050,25050,0
|
|
20250115,191200,98314890000,25050,25050,25050,25050,0
|
|
20250115,191100,98314890000,25050,25050,25050,25050,0
|
|
20250115,191000,98314890000,25050,25050,25050,25050,0
|
|
20250115,190900,98314890000,25050,25050,25050,25050,0
|
|
20250115,190800,98314890000,25050,25050,25050,25050,0
|
|
20250115,190700,98314890000,25050,25050,25050,25050,0
|
|
20250115,190600,98314890000,25050,25050,25050,25050,0
|
|
20250115,190500,98314890000,25050,25050,25050,25050,0
|
|
20250115,190400,98314890000,25050,25050,25050,25050,0
|
|
20250115,190300,98314890000,25050,25050,25050,25050,0
|
|
20250115,190200,98314890000,25050,25050,25050,25050,44433
|
|
20250115,190100,98314890000,25050,25050,25050,25050,0
|
|
20250115,190000,98314890000,25050,25050,25050,25050,0
|
|
20250115,185900,98314890000,25050,25050,25050,25050,0
|
|
20250115,185800,98314890000,25050,25050,25050,25050,0
|
|
20250115,185700,98314890000,25050,25050,25050,25050,0
|
|
20250115,185600,98314890000,25050,25050,25050,25050,0
|
|
20250115,185500,98314890000,25050,25050,25050,25050,0
|
|
20250115,185400,98314890000,25050,25050,25050,25050,0
|
|
20250115,185300,98314890000,25050,25050,25050,25050,0
|
|
20250115,185200,98314890000,25050,25050,25050,25050,0
|
|
20250115,185100,98314890000,25050,25050,25050,25050,0
|
|
20250115,185000,98314890000,25050,25050,25050,25050,0
|
|
20250115,184900,98314890000,25050,25050,25050,25050,0
|
|
20250115,184800,98314890000,25050,25050,25050,25050,0
|
|
20250115,184700,98314890000,25050,25050,25050,25050,0
|
|
20250115,184600,98314890000,25050,25050,25050,25050,0
|
|
20250115,184500,98314890000,25050,25050,25050,25050,0
|
|
20250115,184400,98314890000,25050,25050,25050,25050,0
|
|
20250115,184300,98314890000,25050,25050,25050,25050,0
|
|
20250115,184200,98314890000,25050,25050,25050,25050,0
|
|
20250115,184100,98314890000,25050,25050,25050,25050,0
|
|
20250115,184000,98314890000,25050,25050,25050,25050,0
|
|
20250115,183900,98314890000,25050,25050,25050,25050,0
|
|
20250115,183800,98314890000,25050,25050,25050,25050,0
|
|
20250115,183700,98314890000,25050,25050,25050,25050,0
|
|
20250115,183600,98314890000,25050,25050,25050,25050,0
|
|
20250115,183500,98314890000,25050,25050,25050,25050,0
|
|
20250115,183400,98314890000,25050,25050,25050,25050,0
|
|
20250115,183300,98314890000,25050,25050,25050,25050,0
|
|
20250115,183200,98314890000,25050,25050,25050,25050,44433
|
|
20250115,183100,98314890000,25050,25050,25050,25050,0
|
|
20250115,183000,98314890000,25050,25050,25050,25050,0
|
|
20250115,182900,98314890000,25050,25050,25050,25050,0
|
|
20250115,182800,98314890000,25050,25050,25050,25050,0
|
|
20250115,182700,98314890000,25050,25050,25050,25050,0
|
|
20250115,182600,98314890000,25050,25050,25050,25050,0
|
|
20250115,182500,98314890000,25050,25050,25050,25050,0
|
|
20250115,182400,98314890000,25050,25050,25050,25050,0
|
|
20250115,182300,98314890000,25050,25050,25050,25050,0
|
|
20250115,182200,98314890000,25050,25050,25050,25050,0
|
|
20250115,182100,98314890000,25050,25050,25050,25050,0
|
|
20250115,182000,98314890000,25050,25050,25050,25050,0
|
|
20250115,181900,98314890000,25050,25050,25050,25050,0
|
|
20250115,181800,98314890000,25050,25050,25050,25050,0
|
|
20250115,181700,98314890000,25050,25050,25050,25050,0
|
|
20250115,181600,98314890000,25050,25050,25050,25050,0
|
|
20250115,181500,98314890000,25050,25050,25050,25050,0
|
|
20250115,181400,98314890000,25050,25050,25050,25050,0
|
|
20250115,181300,98314890000,25050,25050,25050,25050,0
|
|
20250115,181200,98314890000,25050,25050,25050,25050,0
|
|
20250115,181100,98314890000,25050,25050,25050,25050,0
|
|
20250115,181000,98314890000,25050,25050,25050,25050,0
|
|
20250115,180900,98314890000,25050,25050,25050,25050,0
|
|
20250115,180800,98314890000,25050,25050,25050,25050,0
|
|
20250115,180700,98314890000,25050,25050,25050,25050,0
|
|
20250115,180600,98314890000,25050,25050,25050,25050,0
|
|
20250115,180500,98314890000,25050,25050,25050,25050,0
|
|
20250115,180400,98314890000,25050,25050,25050,25050,0
|
|
20250115,180300,98314890000,25050,25050,25050,25050,0
|
|
20250115,180200,98314890000,25050,25050,25050,25050,44433
|
|
20250115,180100,98314890000,25050,25050,25050,25050,0
|
|
20250115,180000,98314890000,25050,25050,25050,25050,0
|
|
20250115,175900,98314890000,25050,25050,25050,25050,0
|
|
20250115,175800,98314890000,25050,25050,25050,25050,0
|
|
20250115,175700,98314890000,25050,25050,25050,25050,0
|
|
20250115,175600,98314890000,25050,25050,25050,25050,0
|
|
20250115,175500,98314890000,25050,25050,25050,25050,0
|
|
20250115,175400,98314890000,25050,25050,25050,25050,0
|
|
20250115,175300,98314890000,25050,25050,25050,25050,0
|
|
20250115,175200,98314890000,25050,25050,25050,25050,0
|
|
20250115,175100,98314890000,25050,25050,25050,25050,0
|
|
20250115,175000,98314890000,25050,25050,25050,25050,0
|
|
20250115,174900,98314890000,25050,25050,25050,25050,0
|
|
20250115,174800,98314890000,25050,25050,25050,25050,0
|
|
20250115,174700,98314890000,25050,25050,25050,25050,0
|
|
20250115,174600,98314890000,25050,25050,25050,25050,0
|
|
20250115,174500,98314890000,25050,25050,25050,25050,0
|
|
20250115,174400,98314890000,25050,25050,25050,25050,0
|
|
20250115,174300,98314890000,25050,25050,25050,25050,0
|
|
20250115,174200,98314890000,25050,25050,25050,25050,0
|
|
20250115,174100,98314890000,25050,25050,25050,25050,0
|
|
20250115,174000,98314890000,25050,25050,25050,25050,0
|
|
20250115,173900,98314890000,25050,25050,25050,25050,0
|
|
20250115,173800,98314890000,25050,25050,25050,25050,0
|
|
20250115,173700,98314890000,25050,25050,25050,25050,0
|
|
20250115,173600,98314890000,25050,25050,25050,25050,0
|
|
20250115,173500,98314890000,25050,25050,25050,25050,0
|
|
20250115,173400,98314890000,25050,25050,25050,25050,0
|
|
20250115,173300,98314890000,25050,25050,25050,25050,0
|
|
20250115,173200,98314890000,25050,25050,25050,25050,44433
|
|
20250115,173100,98314890000,25050,25050,25050,25050,0
|
|
20250115,173000,98314890000,25050,25050,25050,25050,0
|
|
20250115,172900,98314890000,25050,25050,25050,25050,0
|
|
20250115,172800,98314890000,25050,25050,25050,25050,0
|
|
20250115,172700,98314890000,25050,25050,25050,25050,0
|
|
20250115,172600,98314890000,25050,25050,25050,25050,0
|
|
20250115,172500,98314890000,25050,25050,25050,25050,0
|
|
20250115,172400,98314890000,25050,25050,25050,25050,0
|
|
20250115,172300,98314890000,25050,25050,25050,25050,0
|
|
20250115,172200,98314890000,25050,25050,25050,25050,0
|
|
20250115,172100,98314890000,25050,25050,25050,25050,0
|
|
20250115,172000,98314890000,25050,25050,25050,25050,0
|
|
20250115,171900,98314890000,25050,25050,25050,25050,0
|
|
20250115,171800,98314890000,25050,25050,25050,25050,0
|
|
20250115,171700,98314890000,25050,25050,25050,25050,0
|
|
20250115,171600,98314890000,25050,25050,25050,25050,0
|
|
20250115,171500,98314890000,25050,25050,25050,25050,0
|
|
20250115,171400,98314890000,25050,25050,25050,25050,0
|
|
20250115,171300,98314890000,25050,25050,25050,25050,0
|
|
20250115,171200,98314890000,25050,25050,25050,25050,0
|
|
20250115,171100,98314890000,25050,25050,25050,25050,0
|
|
20250115,171000,98314890000,25050,25050,25050,25050,0
|
|
20250115,170900,98314890000,25050,25050,25050,25050,0
|
|
20250115,170800,98314890000,25050,25050,25050,25050,0
|
|
20250115,170700,98314890000,25050,25050,25050,25050,0
|
|
20250115,170600,98314890000,25050,25050,25050,25050,0
|
|
20250115,170500,98314890000,25050,25050,25050,25050,0
|
|
20250115,170400,98314890000,25050,25050,25050,25050,0
|
|
20250115,170300,98314890000,25050,25050,25050,25050,0
|
|
20250115,170200,98314890000,25050,25050,25050,25050,44433
|
|
20250115,170100,98314890000,25050,25050,25050,25050,0
|
|
20250115,170000,98314890000,25050,25050,25050,25050,0
|
|
20250115,165900,98314890000,25050,25050,25050,25050,0
|
|
20250115,165800,98314890000,25050,25050,25050,25050,0
|
|
20250115,165700,98314890000,25050,25050,25050,25050,0
|
|
20250115,165600,98314890000,25050,25050,25050,25050,0
|
|
20250115,165500,98314890000,25050,25050,25050,25050,0
|
|
20250115,165400,98314890000,25050,25050,25050,25050,0
|
|
20250115,165300,98314890000,25050,25050,25050,25050,0
|
|
20250115,165200,98314890000,25050,25050,25050,25050,0
|
|
20250115,165100,98314890000,25050,25050,25050,25050,0
|
|
20250115,165000,98314890000,25050,25050,25050,25050,0
|
|
20250115,164900,98314890000,25050,25050,25050,25050,0
|
|
20250115,164800,98314890000,25050,25050,25050,25050,0
|
|
20250115,164700,98314890000,25050,25050,25050,25050,0
|
|
20250115,164600,98314890000,25050,25050,25050,25050,0
|
|
20250115,164500,98314890000,25050,25050,25050,25050,0
|
|
20250115,164400,98314890000,25050,25050,25050,25050,0
|
|
20250115,164300,98314890000,25050,25050,25050,25050,0
|
|
20250115,164200,98314890000,25050,25050,25050,25050,0
|
|
20250115,164100,98314890000,25050,25050,25050,25050,0
|
|
20250115,164000,98314890000,25050,25050,25050,25050,0
|
|
20250115,163900,98314890000,25050,25050,25050,25050,0
|
|
20250115,163800,98314890000,25050,25050,25050,25050,0
|
|
20250115,163700,98314890000,25050,25050,25050,25050,0
|
|
20250115,163600,98314890000,25050,25050,25050,25050,0
|
|
20250115,163500,98314890000,25050,25050,25050,25050,0
|
|
20250115,163400,98314890000,25050,25050,25050,25050,0
|
|
20250115,163300,98314890000,25050,25050,25050,25050,0
|
|
20250115,163200,98314890000,25050,25050,25050,25050,44433
|
|
20250115,163100,98314890000,25050,25050,25050,25050,0
|
|
20250115,163000,98314890000,25050,25050,25050,25050,0
|
|
20250115,162900,98314890000,25050,25050,25050,25050,0
|
|
20250115,162800,98314890000,25050,25050,25050,25050,0
|
|
20250115,162700,98314890000,25050,25050,25050,25050,0
|
|
20250115,162600,98314890000,25050,25050,25050,25050,0
|
|
20250115,162500,98314890000,25050,25050,25050,25050,0
|
|
20250115,162400,98314890000,25050,25050,25050,25050,0
|
|
20250115,162300,98314890000,25050,25050,25050,25050,0
|
|
20250115,162200,98314890000,25050,25050,25050,25050,0
|
|
20250115,162100,98314890000,25050,25050,25050,25050,0
|
|
20250115,162000,98314890000,25050,25050,25050,25050,0
|
|
20250115,161900,98314890000,25050,25050,25050,25050,0
|
|
20250115,161800,98314890000,25050,25050,25050,25050,0
|
|
20250115,161700,98314890000,25050,25050,25050,25050,0
|
|
20250115,161600,98314890000,25050,25050,25050,25050,0
|
|
20250115,161500,98314890000,25050,25050,25050,25050,0
|
|
20250115,161400,98314890000,25050,25050,25050,25050,0
|
|
20250115,161300,98314890000,25050,25050,25050,25050,0
|
|
20250115,161200,98314890000,25050,25050,25050,25050,0
|
|
20250115,161100,98314890000,25050,25050,25050,25050,0
|
|
20250115,161000,98314890000,25050,25050,25050,25050,0
|
|
20250115,160900,98314890000,25050,25050,25050,25050,0
|
|
20250115,160800,98314890000,25050,25050,25050,25050,0
|
|
20250115,160700,98314890000,25050,25050,25050,25050,0
|
|
20250115,160600,98314890000,25050,25050,25050,25050,0
|
|
20250115,160500,98314890000,25050,25050,25050,25050,0
|
|
20250115,160400,98314890000,25050,25050,25050,25050,0
|
|
20250115,160300,98314890000,25050,25050,25050,25050,0
|
|
20250115,160200,98314890000,25050,25050,25050,25050,44433
|
|
20250115,160100,98314890000,25050,25050,25050,25050,0
|
|
20250115,160000,98314890000,25050,25050,25050,25050,0
|
|
20250115,155900,98314890000,25050,25050,25050,25050,0
|
|
20250115,155800,98314890000,25050,25050,25050,25050,0
|
|
20250115,155700,98314890000,25050,25050,25050,25050,0
|
|
20250115,155600,98314890000,25050,25050,25050,25050,0
|
|
20250115,155500,98314890000,25050,25050,25050,25050,0
|
|
20250115,155400,98314890000,25050,25050,25050,25050,0
|
|
20250115,155300,98314890000,25050,25050,25050,25050,0
|
|
20250115,155200,98314890000,25050,25050,25050,25050,0
|
|
20250115,155100,98314890000,25050,25050,25050,25050,0
|
|
20250115,155000,98314890000,25050,25050,25050,25050,0
|
|
20250115,154900,98314890000,25050,25050,25050,25050,0
|
|
20250115,154800,98314890000,25050,25050,25050,25050,0
|
|
20250115,154700,98314890000,25050,25050,25050,25050,0
|
|
20250115,154600,98314890000,25050,25050,25050,25050,0
|
|
20250115,154500,98314890000,25050,25050,25050,25050,0
|
|
20250115,154400,98314890000,25050,25050,25050,25050,0
|
|
20250115,154300,98314890000,25050,25050,25050,25050,0
|
|
20250115,154200,98314890000,25050,25050,25050,25050,0
|
|
20250115,154100,98314890000,25050,25050,25050,25050,0
|
|
20250115,154000,98314890000,25050,25050,25050,25050,0
|
|
20250115,153900,98314890000,25050,25050,25050,25050,0
|
|
20250115,153800,98314890000,25050,25050,25050,25050,0
|
|
20250115,153700,98314890000,25050,25050,25050,25050,0
|
|
20250115,153600,98314890000,25050,25050,25050,25050,0
|
|
20250115,153500,98314890000,25050,25050,25050,25050,0
|
|
20250115,153400,98314890000,25050,25050,25050,25050,0
|
|
20250115,153300,98314890000,25050,25050,25050,25050,0
|
|
20250115,153200,98314890000,25050,25050,25050,25050,44433
|
|
20250115,153100,98314890000,25050,25050,25050,25050,0
|
|
20250115,153000,98314890000,25050,25050,25050,25050,44433
|
|
20250115,152900,97201843350,25050,25050,25050,25050,0
|
|
20250115,152800,97201843350,25050,25050,25050,25050,0
|
|
20250115,152700,97201843350,25050,25050,25050,25050,0
|
|
20250115,152600,97201843350,25050,25050,25050,25050,0
|
|
20250115,152500,97201843350,25050,25050,25050,25050,0
|
|
20250115,152400,97201843350,25050,25050,25050,25050,0
|
|
20250115,152300,97201843350,25050,25050,25050,25050,0
|
|
20250115,152200,97201843350,25050,25050,25050,25050,0
|
|
20250115,152100,97201843350,25050,25050,25050,25050,0
|
|
20250115,152000,97201843350,25050,25050,25050,25050,0
|
|
20250115,151900,97201843350,25050,25000,25050,24950,11893
|
|
20250115,151800,96904488350,25000,25000,25050,24950,32350
|
|
20250115,151700,96096231250,25000,25000,25050,25000,3954
|
|
20250115,151600,95997300050,25050,25000,25050,25000,2258
|
|
20250115,151500,95940787400,25000,25000,25050,25000,10344
|
|
20250115,151400,95681975750,25000,25000,25000,24950,3082
|
|
20250115,151300,95604999250,25000,25000,25000,24950,2645
|
|
20250115,151200,95538907700,24950,24950,25050,24950,8509
|
|
20250115,151100,95326228750,25000,25000,25000,24950,6305
|
|
20250115,151000,95168850950,24950,25050,25050,24950,3189
|
|
20250115,150900,95089121650,25050,25050,25050,25000,3406
|
|
20250115,150800,95003940500,25050,25000,25050,24950,10807
|
|
20250115,150700,94733862900,25000,25000,25050,25000,1839
|
|
20250115,150600,94687855950,25050,25000,25050,25000,3567
|
|
20250115,150500,94598582600,25000,25050,25050,25000,2021
|
|
20250115,150400,94548042050,25000,24950,25000,24950,12267
|
|
20250115,150300,94241435150,24950,24950,25000,24950,4711
|
|
20250115,150200,94123847700,25000,25000,25000,24950,2992
|
|
20250115,150100,94049157750,25000,24950,25000,24950,4946
|
|
20250115,150000,93925637600,25000,24950,25000,24900,13396
|
|
20250115,145900,93591393650,24950,24900,24950,24900,6803
|
|
20250115,145800,93421793000,24900,24900,24950,24850,10090
|
|
20250115,145700,93170510200,24900,24900,24950,24900,28966
|
|
20250115,145600,92449100500,24950,25000,25000,24900,4216
|
|
20250115,145500,92343891250,25000,25000,25000,24900,12540
|
|
20250115,145400,92030881850,25000,24950,25050,24950,11889
|
|
20250115,145300,91734120600,24950,25000,25100,24950,20930
|
|
20250115,145200,91210308600,25000,25000,25050,25000,54676
|
|
20250115,145100,89843327350,25050,25050,25050,25000,7164
|
|
20250115,145000,89664059500,25050,25000,25050,25000,6650
|
|
20250115,144900,89497721650,25000,25050,25100,25000,14062
|
|
20250115,144800,89145940850,25050,25100,25100,25050,11691
|
|
20250115,144700,88853029350,25100,25050,25100,25050,5882
|
|
20250115,144600,88705560650,25100,25100,25100,25050,4170
|
|
20250115,144500,88601026800,25100,25050,25100,25050,12079
|
|
20250115,144400,88298150800,25100,25100,25150,25050,9060
|
|
20250115,144300,88070836950,25100,25100,25150,25100,2607
|
|
20250115,144200,88005366550,25150,25150,25200,25100,3720
|
|
20250115,144100,87911897200,25200,25150,25200,25150,2047
|
|
20250115,144000,87860369800,25150,25200,25200,25150,1916
|
|
20250115,143900,87812145550,25200,25150,25200,25100,6473
|
|
20250115,143800,87649338700,25150,25150,25200,25150,1222
|
|
20250115,143700,87618571000,25200,25200,25200,25150,1614
|
|
20250115,143600,87577920200,25200,25150,25200,25150,1721
|
|
20250115,143500,87534598850,25200,25100,25200,25100,8865
|
|
20250115,143400,87311926600,25150,25100,25150,25050,14872
|
|
20250115,143300,86938478200,25100,25100,25150,25100,4102
|
|
20250115,143200,86835455050,25100,25150,25150,25100,6759
|
|
20250115,143100,86665710350,25100,25150,25150,25050,7623
|
|
20250115,143000,86474371550,25150,25100,25150,25100,7138
|
|
20250115,142900,86295134950,25150,25100,25150,25100,3417
|
|
20250115,142800,86209314600,25100,25150,25150,25100,8528
|
|
20250115,142700,85995188150,25100,25150,25150,25100,5246
|
|
20250115,142600,85863438500,25150,25100,25150,25100,1823
|
|
20250115,142500,85817636300,25100,25150,25150,25100,1406
|
|
20250115,142400,85782312700,25150,25150,25150,25100,3856
|
|
20250115,142300,85685369850,25150,25100,25200,25100,4690
|
|
20250115,142200,85567391500,25150,25150,25200,25100,8453
|
|
20250115,142100,85354775750,25150,25150,25200,25100,9625
|
|
20250115,142000,85112899250,25150,25200,25200,25150,12325
|
|
20250115,141900,84802869700,25150,25150,25200,25150,4642
|
|
20250115,141800,84685961400,25150,25150,25200,25150,2057
|
|
20250115,141700,84634150500,25200,25250,25250,25200,6466
|
|
20250115,141600,84471051050,25250,25250,25250,25200,1747
|
|
20250115,141500,84426991350,25250,25200,25250,25150,5522
|
|
20250115,141400,84287868950,25200,25150,25200,25150,2896
|
|
20250115,141300,84214942000,25200,25200,25200,25150,1373
|
|
20250115,141200,84180386100,25200,25250,25250,25150,2854
|
|
20250115,141100,84108468500,25200,25200,25250,25150,6578
|
|
20250115,141000,83942681200,25250,25200,25250,25150,8604
|
|
20250115,140900,83725851200,25200,25250,25250,25150,3665
|
|
20250115,140800,83633426400,25250,25250,25250,25200,837
|
|
20250115,140700,83612297200,25250,25200,25250,25200,1928
|
|
20250115,140600,83563671400,25250,25150,25250,25150,2357
|
|
20250115,140500,83504325100,25200,25150,25200,25150,985
|
|
20250115,140400,83479525500,25150,25200,25250,25150,5165
|
|
20250115,140300,83349495850,25200,25150,25200,25150,4987
|
|
20250115,140200,83224043900,25200,25250,25300,25150,24192
|
|
20250115,140100,82613802300,25300,25300,25350,25250,12801
|
|
20250115,140000,82289831550,25350,25350,25350,25300,746
|
|
20250115,135900,82270925900,25300,25300,25350,25300,13162
|
|
20250115,135800,81937817950,25350,25300,25350,25300,1196
|
|
20250115,135700,81907513250,25350,25300,25350,25300,2618
|
|
20250115,135600,81841178700,25350,25300,25350,25250,1602
|
|
20250115,135500,81800631600,25300,25300,25350,25250,3469
|
|
20250115,135400,81712849400,25300,25350,25350,25300,2061
|
|
20250115,135300,81660686000,25350,25300,25350,25300,3371
|
|
20250115,135200,81575368150,25350,25300,25350,25300,8356
|
|
20250115,135100,81363936250,25300,25300,25350,25250,7695
|
|
20250115,135000,81169230650,25350,25300,25350,25250,20595
|
|
20250115,134900,80648111650,25250,25300,25300,25250,1871
|
|
20250115,134800,80600824000,25300,25300,25300,25250,3111
|
|
20250115,134700,80522247400,25300,25250,25300,25200,8038
|
|
20250115,134600,80319268250,25250,25250,25250,25200,6331
|
|
20250115,134500,80159462950,25250,25150,25250,25150,3423
|
|
20250115,134400,80073223400,25200,25200,25250,25150,936
|
|
20250115,134300,80049646900,25200,25200,25250,25150,3511
|
|
20250115,134200,79961291900,25200,25200,25250,25150,2290
|
|
20250115,134100,79903580450,25200,25250,25250,25150,2622
|
|
20250115,134000,79837472450,25200,25200,25200,25150,4754
|
|
20250115,133900,79717710350,25150,25150,25200,25150,1631
|
|
20250115,133800,79676619850,25150,25250,25250,25150,3473
|
|
20250115,133700,79589106200,25250,25250,25250,25200,1832
|
|
20250115,133600,79542867650,25250,25250,25250,25200,1697
|
|
20250115,133500,79500068350,25250,25150,25250,25150,6550
|
|
20250115,133400,79335033050,25200,25200,25200,25150,2524
|
|
20250115,133300,79271475150,25200,25150,25200,25150,2017
|
|
20250115,133200,79220694800,25150,25150,25200,25150,1236
|
|
20250115,133100,79189586900,25200,25150,25200,25150,2181
|
|
20250115,133000,79134715900,25150,25200,25200,25150,1803
|
|
20250115,132900,79089327300,25200,25150,25200,25100,1753
|
|
20250115,132800,79045222500,25100,25200,25200,25100,1147
|
|
20250115,132700,79016380200,25150,25150,25200,25100,8782
|
|
20250115,132600,78795676350,25150,25100,25150,25100,760
|
|
20250115,132500,78776586200,25100,25150,25150,25100,5664
|
|
20250115,132400,78634381750,25100,25100,25150,25100,2564
|
|
20250115,132300,78569996050,25100,25150,25150,25100,991
|
|
20250115,132200,78545105300,25150,25100,25150,25050,4585
|
|
20250115,132100,78430008100,25150,25200,25200,25050,22349
|
|
20250115,132000,77868770450,25150,25150,25200,25100,2150
|
|
20250115,131900,77814718750,25150,25200,25200,25100,2773
|
|
20250115,131800,77744964750,25150,25100,25150,25100,2503
|
|
20250115,131700,77682044900,25150,25150,25150,25100,6968
|
|
20250115,131600,77506829750,25150,25150,25200,25100,1959
|
|
20250115,131500,77457558450,25150,25150,25150,25100,9994
|
|
20250115,131400,77206253600,25150,25100,25150,25100,4949
|
|
20250115,131300,77081821650,25100,25100,25150,25050,10281
|
|
20250115,131200,76823718750,25100,25100,25150,25100,19080
|
|
20250115,131100,76344805550,25100,25150,25150,25100,10674
|
|
20250115,131000,76076854050,25150,25150,25200,25100,4594
|
|
20250115,130900,75961423900,25150,25200,25200,25100,10378
|
|
20250115,130800,75700424700,25200,25250,25250,25200,2411
|
|
20250115,130700,75639654450,25250,25200,25250,25200,2681
|
|
20250115,130600,75572048650,25200,25200,25250,25150,3049
|
|
20250115,130500,75495194300,25250,25200,25250,25150,3033
|
|
20250115,130400,75418761150,25250,25200,25250,25150,6006
|
|
20250115,130300,75267466300,25150,25200,25200,25150,9550
|
|
20250115,130200,75027028650,25150,25150,25200,25150,7527
|
|
20250115,130100,74837451550,25150,25200,25200,25150,7959
|
|
20250115,130000,74637169700,25200,25200,25250,25200,26206
|
|
20250115,125900,73976627450,25250,25250,25250,25200,3198
|
|
20250115,125800,73895890750,25250,25250,25300,25200,1745
|
|
20250115,125700,73851830600,25250,25250,25300,25250,1973
|
|
20250115,125600,73801997850,25200,25250,25250,25200,2799
|
|
20250115,125500,73731417650,25200,25200,25300,25200,4780
|
|
20250115,125400,73610770550,25250,25250,25300,25200,2397
|
|
20250115,125300,73550248600,25250,25200,25250,25200,5387
|
|
20250115,125200,73414414850,25250,25250,25300,25200,10883
|
|
20250115,125100,73139638900,25300,25300,25300,25250,1211
|
|
20250115,125000,73109024800,25300,25300,25300,25250,366
|
|
20250115,124900,73099766750,25250,25250,25300,25250,3468
|
|
20250115,124800,73012146400,25250,25300,25300,25250,957
|
|
20250115,124700,72987945500,25300,25250,25300,25250,584
|
|
20250115,124600,72973191800,25250,25250,25300,25250,492
|
|
20250115,124500,72960750250,25250,25250,25300,25250,2814
|
|
20250115,124400,72889691050,25250,25300,25350,25200,19941
|
|
20250115,124300,72385344450,25350,25350,25350,25300,2855
|
|
20250115,124200,72313086500,25350,25350,25350,25300,9633
|
|
20250115,124100,72068935500,25350,25250,25350,25250,4647
|
|
20250115,124000,71951358650,25300,25250,25300,25250,1403
|
|
20250115,123900,71915889100,25250,25300,25300,25250,2533
|
|
20250115,123800,71851853050,25300,25250,25300,25250,1394
|
|
20250115,123700,71816633250,25250,25250,25300,25250,1763
|
|
20250115,123600,71772098250,25250,25300,25300,25250,362
|
|
20250115,123500,71762949700,25300,25300,25300,25250,3632
|
|
20250115,123400,71671128750,25300,25250,25300,25200,4436
|
|
20250115,123300,71559169200,25250,25200,25250,25200,3370
|
|
20250115,123200,71474115450,25250,25250,25250,25200,1741
|
|
20250115,123100,71430219700,25250,25200,25250,25200,2141
|
|
20250115,123000,71376213950,25250,25300,25300,25200,16118
|
|
20250115,122900,70969227300,25300,25300,25300,25250,1461
|
|
20250115,122800,70932326600,25300,25250,25300,25250,1762
|
|
20250115,122700,70887813000,25300,25300,25300,25250,1917
|
|
20250115,122600,70839344750,25300,25300,25350,25300,4817
|
|
20250115,122500,70717455750,25300,25250,25300,25250,2544
|
|
20250115,122400,70653153800,25250,25300,25350,25250,11044
|
|
20250115,122300,70373869150,25350,25350,25350,25300,258
|
|
20250115,122200,70367338250,25350,25300,25350,25250,3273
|
|
20250115,122100,70284508100,25350,25350,25400,25250,13569
|
|
20250115,122000,69940966450,25300,25350,25400,25300,1403
|
|
20250115,121900,69905410650,25350,25300,25350,25300,5075
|
|
20250115,121800,69776802900,25350,25300,25350,25300,4842
|
|
20250115,121700,69654082800,25350,25350,25350,25300,591
|
|
20250115,121600,69639118400,25300,25300,25350,25300,1995
|
|
20250115,121500,69588636700,25300,25300,25350,25300,1854
|
|
20250115,121400,69541672600,25300,25300,25350,25300,2249
|
|
20250115,121300,69484704600,25300,25300,25350,25300,4214
|
|
20250115,121200,69378051150,25300,25300,25350,25300,1365
|
|
20250115,121100,69343497650,25300,25300,25300,25250,3191
|
|
20250115,121000,69262826800,25300,25350,25350,25250,4276
|
|
20250115,120900,69154662000,25300,25350,25350,25300,1230
|
|
20250115,120800,69123502150,25350,25350,25350,25300,926
|
|
20250115,120700,69100056550,25300,25250,25300,25250,3624
|
|
20250115,120600,69008374500,25250,25350,25350,25250,22662
|
|
20250115,120500,68435072950,25300,25350,25350,25300,874
|
|
20250115,120400,68412953900,25350,25350,25350,25300,2739
|
|
20250115,120300,68343533550,25350,25350,25400,25300,4328
|
|
20250115,120200,68233843550,25350,25350,25350,25300,1932
|
|
20250115,120100,68184930300,25300,25300,25350,25300,1323
|
|
20250115,120000,68151429150,25300,25300,25350,25300,1917
|
|
20250115,115900,68102837000,25350,25350,25400,25300,14554
|
|
20250115,115800,67733920600,25400,25350,25400,25350,1877
|
|
20250115,115700,67686288100,25350,25400,25400,25350,1397
|
|
20250115,115600,67650840500,25400,25350,25400,25350,1210
|
|
20250115,115500,67620121000,25350,25300,25400,25300,5155
|
|
20250115,115400,67489456400,25300,25300,25350,25300,1726
|
|
20250115,115300,67445749200,25350,25350,25400,25300,13166
|
|
20250115,115200,67111991200,25350,25350,25400,25350,5629
|
|
20250115,115100,66969017500,25400,25350,25400,25350,1612
|
|
20250115,115000,66928102250,25400,25350,25400,25350,3905
|
|
20250115,114900,66828938500,25400,25350,25400,25350,2934
|
|
20250115,114800,66754497150,25350,25350,25400,25350,2621
|
|
20250115,114700,66687953800,25350,25400,25450,25350,4492
|
|
20250115,114600,66573966550,25450,25400,25450,25350,1931
|
|
20250115,114500,66524905150,25400,25400,25450,25350,4603
|
|
20250115,114400,66407995550,25400,25450,25450,25400,1635
|
|
20250115,114300,66366427900,25450,25400,25450,25400,8807
|
|
20250115,114200,66142314150,25450,25400,25450,25400,1742
|
|
20250115,114100,66098046150,25450,25400,25450,25400,3906
|
|
20250115,114000,65998815000,25400,25450,25450,25400,7105
|
|
20250115,113900,65818060750,25400,25350,25450,25350,5137
|
|
20250115,113800,65687566450,25350,25400,25450,25300,31963
|
|
20250115,113700,64876617300,25400,25450,25500,25400,10759
|
|
20250115,113600,64602815950,25500,25450,25500,25450,1098
|
|
20250115,113500,64574847900,25450,25450,25500,25400,1662
|
|
20250115,113400,64532541050,25400,25400,25450,25400,3583
|
|
20250115,113300,64441376850,25450,25500,25500,25400,9098
|
|
20250115,113200,64209881100,25500,25450,25500,25450,6232
|
|
20250115,113100,64051211600,25500,25550,25550,25450,16685
|
|
20250115,113000,63625540700,25550,25550,25600,25550,1736
|
|
20250115,112900,63581118200,25550,25550,25600,25550,2173
|
|
20250115,112800,63525518350,25600,25600,25600,25500,7654
|
|
20250115,112700,63329918350,25550,25650,25650,25550,10402
|
|
20250115,112600,63063644650,25600,25650,25650,25600,3229
|
|
20250115,112500,62980867750,25650,25650,25700,25600,24517
|
|
20250115,112400,62352085150,25600,25650,25700,25600,11992
|
|
20250115,112300,62044309500,25700,25650,25700,25600,8913
|
|
20250115,112200,61815704450,25650,25650,25650,25600,4132
|
|
20250115,112100,61709730700,25600,25600,25650,25600,12709
|
|
20250115,112000,61383976200,25600,25650,25650,25600,4094
|
|
20250115,111900,61278980750,25650,25650,25650,25600,6476
|
|
20250115,111800,61112930700,25650,25650,25650,25600,26508
|
|
20250115,111700,60433006550,25650,25550,25650,25550,23494
|
|
20250115,111600,59831210250,25600,25450,25600,25450,32570
|
|
20250115,111500,59000101350,25450,25500,25550,25450,7142
|
|
20250115,111400,58817999700,25550,25550,25550,25500,6227
|
|
20250115,111300,58659062000,25500,25450,25550,25450,10027
|
|
20250115,111200,58403346300,25500,25450,25500,25450,6191
|
|
20250115,111100,58245669700,25500,25550,25550,25450,3096
|
|
20250115,111000,58166754100,25500,25400,25550,25400,12456
|
|
20250115,110900,57849298000,25400,25500,25500,25400,8248
|
|
20250115,110800,57639267600,25500,25450,25500,25450,4748
|
|
20250115,110700,57518333850,25500,25450,25500,25400,22307
|
|
20250115,110600,56950524600,25450,25500,25550,25450,8466
|
|
20250115,110500,56734675650,25550,25550,25550,25500,5374
|
|
20250115,110400,56597552650,25500,25500,25550,25450,8124
|
|
20250115,110300,56390305600,25450,25550,25550,25450,15524
|
|
20250115,110200,55994470300,25500,25500,25550,25450,7975
|
|
20250115,110100,55791153600,25500,25550,25550,25450,17360
|
|
20250115,110000,55348745550,25500,25550,25600,25500,18613
|
|
20250115,105900,54873133100,25600,25600,25650,25550,32773
|
|
20250115,105800,54034228900,25600,25500,25600,25500,19999
|
|
20250115,105700,53523290250,25500,25400,25550,25400,55444
|
|
20250115,105600,52109607550,25400,25450,25450,25400,8677
|
|
20250115,105500,51888800700,25450,25500,25500,25400,11473
|
|
20250115,105400,51596603950,25450,25400,25500,25350,54024
|
|
20250115,105300,50222920850,25400,25350,25400,25300,21274
|
|
20250115,105200,49683590400,25350,25300,25350,25300,5093
|
|
20250115,105100,49554539200,25350,25350,25350,25300,17546
|
|
20250115,105000,49109865800,25300,25350,25350,25300,2512
|
|
20250115,104900,49046219450,25350,25300,25400,25300,3798
|
|
20250115,104800,48949958300,25300,25300,25350,25300,3962
|
|
20250115,104700,48849540550,25350,25300,25350,25300,4663
|
|
20250115,104600,48731456550,25300,25300,25350,25300,2499
|
|
20250115,104500,48668137150,25300,25350,25400,25300,7499
|
|
20250115,104400,48478078000,25350,25350,25400,25300,5920
|
|
20250115,104300,48328122150,25350,25350,25350,25300,13710
|
|
20250115,104200,47980620050,25350,25300,25400,25300,7071
|
|
20250115,104100,47801384350,25350,25350,25350,25300,7458
|
|
20250115,104000,47612340300,25350,25350,25350,25300,3754
|
|
20250115,103900,47517235650,25300,25350,25350,25300,3440
|
|
20250115,103800,47430049500,25350,25350,25350,25300,3691
|
|
20250115,103700,47336562100,25300,25300,25350,25300,4454
|
|
20250115,103600,47223745850,25300,25350,25350,25300,7914
|
|
20250115,103500,47023421250,25300,25350,25350,25300,3588
|
|
20250115,103400,46932494750,25350,25350,25350,25300,2662
|
|
20250115,103300,46865033100,25300,25300,25350,25300,9900
|
|
20250115,103200,46614277850,25350,25300,25350,25250,7410
|
|
20250115,103100,46426778500,25300,25300,25350,25250,4586
|
|
20250115,103000,46310732000,25350,25350,25350,25300,13327
|
|
20250115,102900,45973275700,25350,25300,25350,25300,2584
|
|
20250115,102800,45907791250,25300,25300,25400,25300,10820
|
|
20250115,102700,45633508800,25350,25300,25350,25300,10037
|
|
20250115,102600,45379103800,25300,25300,25350,25300,4983
|
|
20250115,102500,45252943400,25350,25250,25350,25200,11707
|
|
20250115,102400,44956691250,25250,25200,25350,25150,28396
|
|
20250115,102300,44239502950,25200,25200,25200,25150,2552
|
|
20250115,102200,44175254500,25150,25150,25200,25150,4357
|
|
20250115,102100,44065548300,25150,25100,25200,25100,3719
|
|
20250115,102000,43972016650,25100,25150,25200,25100,10541
|
|
20250115,101900,43706963850,25150,25200,25250,25150,12608
|
|
20250115,101800,43389642700,25200,25200,25250,25150,33838
|
|
20250115,101700,42538194400,25250,25250,25250,25200,9019
|
|
20250115,101600,42310878450,25200,25250,25250,25200,3316
|
|
20250115,101500,42227241950,25200,25200,25250,25200,2023
|
|
20250115,101400,42176210450,25250,25150,25250,25150,21489
|
|
20250115,101300,41634647350,25200,25200,25250,25150,5556
|
|
20250115,101200,41494664850,25200,25300,25300,25200,32875
|
|
20250115,101100,40665540050,25300,25250,25300,25250,4645
|
|
20250115,101000,40548071100,25250,25350,25350,25250,21773
|
|
20250115,100900,39997197400,25350,25350,25350,25300,4926
|
|
20250115,100800,39872423850,25350,25300,25350,25300,3115
|
|
20250115,100700,39793496250,25300,25300,25350,25300,5609
|
|
20250115,100600,39651323000,25300,25350,25350,25300,4464
|
|
20250115,100500,39538219700,25300,25350,25400,25300,4547
|
|
20250115,100400,39422977850,25350,25450,25450,25300,26304
|
|
20250115,100300,38755483200,25450,25450,25450,25400,3138
|
|
20250115,100200,38675665150,25400,25400,25450,25350,10072
|
|
20250115,100100,38419811650,25400,25400,25400,25350,3615
|
|
20250115,100000,38328050850,25350,25350,25400,25350,9640
|
|
20250115,095900,38083359450,25400,25400,25400,25300,10969
|
|
20250115,095800,37805196050,25400,25400,25400,25350,4819
|
|
20250115,095700,37682942000,25350,25350,25400,25300,6098
|
|
20250115,095600,37528283150,25350,25400,25400,25300,8639
|
|
20250115,095500,37309189150,25400,25450,25450,25350,11839
|
|
20250115,095400,37008328800,25450,25300,25450,25250,69105
|
|
20250115,095300,35255193550,25300,25300,25300,25250,3749
|
|
20250115,095200,35160402750,25250,25300,25300,25250,9400
|
|
20250115,095100,34922623200,25250,25200,25300,25200,11865
|
|
20250115,095000,34623030900,25200,25250,25300,25200,5873
|
|
20250115,094900,34474733350,25250,25300,25300,25200,14099
|
|
20250115,094800,34118654600,25300,25250,25300,25200,5380
|
|
20250115,094700,33982844800,25200,25200,25300,25200,7729
|
|
20250115,094600,33787668750,25250,25250,25250,25200,10583
|
|
20250115,094500,33520775900,25250,25300,25300,25200,8040
|
|
20250115,094400,33317791000,25250,25250,25300,25150,13945
|
|
20250115,094300,32966033050,25250,25250,25250,25200,22772
|
|
20250115,094200,32391880400,25250,25350,25400,25200,25344
|
|
20250115,094100,31751205550,25350,25350,25400,25300,11978
|
|
20250115,094000,31447320600,25350,25300,25400,25300,10424
|
|
20250115,093900,31183143900,25300,25300,25400,25250,13221
|
|
20250115,093800,30848203350,25300,25350,25350,25300,6712
|
|
20250115,093700,30678293050,25350,25350,25400,25250,9700
|
|
20250115,093600,30432497600,25350,25250,25400,25250,29517
|
|
20250115,093500,29685033100,25250,25150,25300,25150,14773
|
|
20250115,093400,29312550150,25200,25150,25200,25150,10975
|
|
20250115,093300,29036376500,25150,25150,25250,25150,7675
|
|
20250115,093200,28843078050,25150,25300,25300,25150,13774
|
|
20250115,093100,28495634500,25300,25250,25300,25200,8199
|
|
20250115,093000,28288469750,25300,25300,25300,25200,16193
|
|
20250115,092900,27879518000,25300,25200,25300,25200,14886
|
|
20250115,092800,27503503500,25200,25200,25250,25150,33707
|
|
20250115,092700,26654770900,25200,25250,25250,25200,14379
|
|
20250115,092600,26291985800,25200,25300,25300,25200,15610
|
|
20250115,092500,25897887500,25300,25250,25350,25250,9882
|
|
20250115,092400,25647906150,25250,25350,25400,25200,38293
|
|
20250115,092300,24678304350,25350,25400,25400,25300,23961
|
|
20250115,092200,24070468850,25350,25450,25500,25300,42670
|
|
20250115,092100,22986304200,25450,25400,25450,25350,46100
|
|
20250115,092000,21814717400,25450,25100,25450,25050,72354
|
|
20250115,091900,19987388000,25050,25100,25150,25050,9164
|
|
20250115,091800,19757503750,25100,25050,25150,25050,31807
|
|
20250115,091700,18959790000,25050,25100,25150,25050,8903
|
|
20250115,091600,18736476800,25150,25100,25250,25050,31366
|
|
20250115,091500,17947539050,25100,25150,25150,25050,27282
|
|
20250115,091400,17263307500,25100,25150,25200,25100,21458
|
|
20250115,091300,16724205650,25150,25150,25200,25150,11410
|
|
20250115,091200,16436811400,25200,25150,25250,25100,26661
|
|
20250115,091100,15765802550,25150,25150,25200,25100,20831
|
|
20250115,091000,15242227700,25150,25050,25200,25050,21929
|
|
20250115,090900,14690738400,25100,25050,25150,25000,16593
|
|
20250115,090800,14274787450,25050,25050,25100,24950,40025
|
|
20250115,090700,13272935100,25050,25200,25300,24950,71171
|
|
20250115,090600,11484886950,25200,25250,25300,25150,43976
|
|
20250115,090500,10376092450,25250,25100,25250,25100,27479
|
|
20250115,090400,9683505150,25100,25000,25200,25000,49349
|
|
20250115,090300,8442964600,25050,25000,25150,24950,46442
|
|
20250115,090200,7279185800,24950,24950,25150,24850,55094
|
|
20250115,090100,5901820200,24900,24900,25000,24700,77669
|
|
20250115,090000,3973168850,24950,25200,25200,24800,158217
|