703 lines
37 KiB
CSV
703 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,204000,6036213450,44000,44000,44000,44000,1291
|
|
20250120,203900,6036213450,44000,44000,44000,44000,0
|
|
20250120,203800,6036213450,44000,44000,44000,44000,0
|
|
20250120,203700,6036213450,44000,44000,44000,44000,0
|
|
20250120,203600,6036213450,44000,44000,44000,44000,0
|
|
20250120,203500,6036213450,44000,44000,44000,44000,0
|
|
20250120,203400,6036213450,44000,44000,44000,44000,0
|
|
20250120,203300,6036213450,44000,44000,44000,44000,0
|
|
20250120,203200,6036213450,44000,44000,44000,44000,0
|
|
20250120,203100,6036213450,44000,44000,44000,44000,0
|
|
20250120,203000,6036213450,44000,44000,44000,44000,0
|
|
20250120,202900,6036213450,44000,44000,44000,44000,0
|
|
20250120,202800,6036213450,44000,44000,44000,44000,0
|
|
20250120,202700,6036213450,44000,44000,44000,44000,0
|
|
20250120,202600,6036213450,44000,44000,44000,44000,0
|
|
20250120,202500,6036213450,44000,44000,44000,44000,0
|
|
20250120,202400,6036213450,44000,44000,44000,44000,0
|
|
20250120,202300,6036213450,44000,44000,44000,44000,0
|
|
20250120,202200,6036213450,44000,44000,44000,44000,0
|
|
20250120,202100,6036213450,44000,44000,44000,44000,0
|
|
20250120,202000,6036213450,44000,44000,44000,44000,0
|
|
20250120,201900,6036213450,44000,44000,44000,44000,0
|
|
20250120,201800,6036213450,44000,44000,44000,44000,0
|
|
20250120,201700,6036213450,44000,44000,44000,44000,0
|
|
20250120,201600,6036213450,44000,44000,44000,44000,0
|
|
20250120,201500,6036213450,44000,44000,44000,44000,0
|
|
20250120,201400,6036213450,44000,44000,44000,44000,0
|
|
20250120,201300,6036213450,44000,44000,44000,44000,0
|
|
20250120,201200,6036213450,44000,44000,44000,44000,0
|
|
20250120,201100,6036213450,44000,44000,44000,44000,0
|
|
20250120,201000,6036213450,44000,44000,44000,44000,1291
|
|
20250120,200900,6036213450,44000,44000,44000,44000,0
|
|
20250120,200800,6036213450,44000,44000,44000,44000,0
|
|
20250120,200700,6036213450,44000,44000,44000,44000,0
|
|
20250120,200600,6036213450,44000,44000,44000,44000,0
|
|
20250120,200500,6036213450,44000,44000,44000,44000,0
|
|
20250120,200400,6036213450,44000,44000,44000,44000,0
|
|
20250120,200300,6036213450,44000,44000,44000,44000,0
|
|
20250120,200200,6036213450,44000,44000,44000,44000,0
|
|
20250120,200100,6036213450,44000,44000,44000,44000,0
|
|
20250120,200000,6036213450,44000,44000,44000,44000,0
|
|
20250120,195900,6036213450,44000,44000,44000,44000,0
|
|
20250120,195800,6036213450,44000,44000,44000,44000,0
|
|
20250120,195700,6036213450,44000,44000,44000,44000,0
|
|
20250120,195600,6036213450,44000,44000,44000,44000,0
|
|
20250120,195500,6036213450,44000,44000,44000,44000,0
|
|
20250120,195400,6036213450,44000,44000,44000,44000,0
|
|
20250120,195300,6036213450,44000,44000,44000,44000,0
|
|
20250120,195200,6036213450,44000,44000,44000,44000,0
|
|
20250120,195100,6036213450,44000,44000,44000,44000,0
|
|
20250120,195000,6036213450,44000,44000,44000,44000,0
|
|
20250120,194900,6036213450,44000,44000,44000,44000,0
|
|
20250120,194800,6036213450,44000,44000,44000,44000,0
|
|
20250120,194700,6036213450,44000,44000,44000,44000,0
|
|
20250120,194600,6036213450,44000,44000,44000,44000,0
|
|
20250120,194500,6036213450,44000,44000,44000,44000,0
|
|
20250120,194400,6036213450,44000,44000,44000,44000,0
|
|
20250120,194300,6036213450,44000,44000,44000,44000,0
|
|
20250120,194200,6036213450,44000,44000,44000,44000,0
|
|
20250120,194100,6036213450,44000,44000,44000,44000,0
|
|
20250120,194000,6036213450,44000,44000,44000,44000,1291
|
|
20250120,193900,6036213450,44000,44000,44000,44000,0
|
|
20250120,193800,6036213450,44000,44000,44000,44000,0
|
|
20250120,193700,6036213450,44000,44000,44000,44000,0
|
|
20250120,193600,6036213450,44000,44000,44000,44000,0
|
|
20250120,193500,6036213450,44000,44000,44000,44000,0
|
|
20250120,193400,6036213450,44000,44000,44000,44000,0
|
|
20250120,193300,6036213450,44000,44000,44000,44000,0
|
|
20250120,193200,6036213450,44000,44000,44000,44000,0
|
|
20250120,193100,6036213450,44000,44000,44000,44000,0
|
|
20250120,193000,6036213450,44000,44000,44000,44000,0
|
|
20250120,192900,6036213450,44000,44000,44000,44000,0
|
|
20250120,192800,6036213450,44000,44000,44000,44000,0
|
|
20250120,192700,6036213450,44000,44000,44000,44000,0
|
|
20250120,192600,6036213450,44000,44000,44000,44000,0
|
|
20250120,192500,6036213450,44000,44000,44000,44000,0
|
|
20250120,192400,6036213450,44000,44000,44000,44000,0
|
|
20250120,192300,6036213450,44000,44000,44000,44000,0
|
|
20250120,192200,6036213450,44000,44000,44000,44000,0
|
|
20250120,192100,6036213450,44000,44000,44000,44000,0
|
|
20250120,192000,6036213450,44000,44000,44000,44000,0
|
|
20250120,191900,6036213450,44000,44000,44000,44000,0
|
|
20250120,191800,6036213450,44000,44000,44000,44000,0
|
|
20250120,191700,6036213450,44000,44000,44000,44000,0
|
|
20250120,191600,6036213450,44000,44000,44000,44000,0
|
|
20250120,191500,6036213450,44000,44000,44000,44000,0
|
|
20250120,191400,6036213450,44000,44000,44000,44000,0
|
|
20250120,191300,6036213450,44000,44000,44000,44000,0
|
|
20250120,191200,6036213450,44000,44000,44000,44000,0
|
|
20250120,191100,6036213450,44000,44000,44000,44000,0
|
|
20250120,191000,6036213450,44000,44000,44000,44000,1291
|
|
20250120,190900,6036213450,44000,44000,44000,44000,0
|
|
20250120,190800,6036213450,44000,44000,44000,44000,0
|
|
20250120,190700,6036213450,44000,44000,44000,44000,0
|
|
20250120,190600,6036213450,44000,44000,44000,44000,0
|
|
20250120,190500,6036213450,44000,44000,44000,44000,0
|
|
20250120,190400,6036213450,44000,44000,44000,44000,0
|
|
20250120,190300,6036213450,44000,44000,44000,44000,0
|
|
20250120,190200,6036213450,44000,44000,44000,44000,0
|
|
20250120,190100,6036213450,44000,44000,44000,44000,0
|
|
20250120,190000,6036213450,44000,44000,44000,44000,0
|
|
20250120,185900,6036213450,44000,44000,44000,44000,0
|
|
20250120,185800,6036213450,44000,44000,44000,44000,0
|
|
20250120,185700,6036213450,44000,44000,44000,44000,0
|
|
20250120,185600,6036213450,44000,44000,44000,44000,0
|
|
20250120,185500,6036213450,44000,44000,44000,44000,0
|
|
20250120,185400,6036213450,44000,44000,44000,44000,0
|
|
20250120,185300,6036213450,44000,44000,44000,44000,0
|
|
20250120,185200,6036213450,44000,44000,44000,44000,0
|
|
20250120,185100,6036213450,44000,44000,44000,44000,0
|
|
20250120,185000,6036213450,44000,44000,44000,44000,0
|
|
20250120,184900,6036213450,44000,44000,44000,44000,0
|
|
20250120,184800,6036213450,44000,44000,44000,44000,0
|
|
20250120,184700,6036213450,44000,44000,44000,44000,0
|
|
20250120,184600,6036213450,44000,44000,44000,44000,0
|
|
20250120,184500,6036213450,44000,44000,44000,44000,0
|
|
20250120,184400,6036213450,44000,44000,44000,44000,0
|
|
20250120,184300,6036213450,44000,44000,44000,44000,0
|
|
20250120,184200,6036213450,44000,44000,44000,44000,0
|
|
20250120,184100,6036213450,44000,44000,44000,44000,0
|
|
20250120,184000,6036213450,44000,44000,44000,44000,1291
|
|
20250120,183900,6036213450,44000,44000,44000,44000,0
|
|
20250120,183800,6036213450,44000,44000,44000,44000,0
|
|
20250120,183700,6036213450,44000,44000,44000,44000,0
|
|
20250120,183600,6036213450,44000,44000,44000,44000,0
|
|
20250120,183500,6036213450,44000,44000,44000,44000,0
|
|
20250120,183400,6036213450,44000,44000,44000,44000,0
|
|
20250120,183300,6036213450,44000,44000,44000,44000,0
|
|
20250120,183200,6036213450,44000,44000,44000,44000,0
|
|
20250120,183100,6036213450,44000,44000,44000,44000,0
|
|
20250120,183000,6036213450,44000,44000,44000,44000,0
|
|
20250120,182900,6036213450,44000,44000,44000,44000,0
|
|
20250120,182800,6036213450,44000,44000,44000,44000,0
|
|
20250120,182700,6036213450,44000,44000,44000,44000,0
|
|
20250120,182600,6036213450,44000,44000,44000,44000,0
|
|
20250120,182500,6036213450,44000,44000,44000,44000,0
|
|
20250120,182400,6036213450,44000,44000,44000,44000,0
|
|
20250120,182300,6036213450,44000,44000,44000,44000,0
|
|
20250120,182200,6036213450,44000,44000,44000,44000,0
|
|
20250120,182100,6036213450,44000,44000,44000,44000,0
|
|
20250120,182000,6036213450,44000,44000,44000,44000,0
|
|
20250120,181900,6036213450,44000,44000,44000,44000,0
|
|
20250120,181800,6036213450,44000,44000,44000,44000,0
|
|
20250120,181700,6036213450,44000,44000,44000,44000,0
|
|
20250120,181600,6036213450,44000,44000,44000,44000,0
|
|
20250120,181500,6036213450,44000,44000,44000,44000,0
|
|
20250120,181400,6036213450,44000,44000,44000,44000,0
|
|
20250120,181300,6036213450,44000,44000,44000,44000,0
|
|
20250120,181200,6036213450,44000,44000,44000,44000,0
|
|
20250120,181100,6036213450,44000,44000,44000,44000,0
|
|
20250120,181000,6036213450,44000,44000,44000,44000,1291
|
|
20250120,180900,6036213450,44000,44000,44000,44000,0
|
|
20250120,180800,6036213450,44000,44000,44000,44000,0
|
|
20250120,180700,6036213450,44000,44000,44000,44000,0
|
|
20250120,180600,6036213450,44000,44000,44000,44000,0
|
|
20250120,180500,6036213450,44000,44000,44000,44000,0
|
|
20250120,180400,6036213450,44000,44000,44000,44000,0
|
|
20250120,180300,6036213450,44000,44000,44000,44000,0
|
|
20250120,180200,6036213450,44000,44000,44000,44000,0
|
|
20250120,180100,6036213450,44000,44000,44000,44000,0
|
|
20250120,180000,6036213450,44000,44000,44000,44000,0
|
|
20250120,175900,6036213450,44000,44000,44000,44000,0
|
|
20250120,175800,6036213450,44000,44000,44000,44000,0
|
|
20250120,175700,6036213450,44000,44000,44000,44000,0
|
|
20250120,175600,6036213450,44000,44000,44000,44000,0
|
|
20250120,175500,6036213450,44000,44000,44000,44000,0
|
|
20250120,175400,6036213450,44000,44000,44000,44000,0
|
|
20250120,175300,6036213450,44000,44000,44000,44000,0
|
|
20250120,175200,6036213450,44000,44000,44000,44000,0
|
|
20250120,175100,6036213450,44000,44000,44000,44000,0
|
|
20250120,175000,6036213450,44000,44000,44000,44000,0
|
|
20250120,174900,6036213450,44000,44000,44000,44000,0
|
|
20250120,174800,6036213450,44000,44000,44000,44000,0
|
|
20250120,174700,6036213450,44000,44000,44000,44000,0
|
|
20250120,174600,6036213450,44000,44000,44000,44000,0
|
|
20250120,174500,6036213450,44000,44000,44000,44000,0
|
|
20250120,174400,6036213450,44000,44000,44000,44000,0
|
|
20250120,174300,6036213450,44000,44000,44000,44000,0
|
|
20250120,174200,6036213450,44000,44000,44000,44000,0
|
|
20250120,174100,6036213450,44000,44000,44000,44000,0
|
|
20250120,174000,6036213450,44000,44000,44000,44000,1291
|
|
20250120,173900,6036213450,44000,44000,44000,44000,0
|
|
20250120,173800,6036213450,44000,44000,44000,44000,0
|
|
20250120,173700,6036213450,44000,44000,44000,44000,0
|
|
20250120,173600,6036213450,44000,44000,44000,44000,0
|
|
20250120,173500,6036213450,44000,44000,44000,44000,0
|
|
20250120,173400,6036213450,44000,44000,44000,44000,0
|
|
20250120,173300,6036213450,44000,44000,44000,44000,0
|
|
20250120,173200,6036213450,44000,44000,44000,44000,0
|
|
20250120,173100,6036213450,44000,44000,44000,44000,0
|
|
20250120,173000,6036213450,44000,44000,44000,44000,0
|
|
20250120,172900,6036213450,44000,44000,44000,44000,0
|
|
20250120,172800,6036213450,44000,44000,44000,44000,0
|
|
20250120,172700,6036213450,44000,44000,44000,44000,0
|
|
20250120,172600,6036213450,44000,44000,44000,44000,0
|
|
20250120,172500,6036213450,44000,44000,44000,44000,0
|
|
20250120,172400,6036213450,44000,44000,44000,44000,0
|
|
20250120,172300,6036213450,44000,44000,44000,44000,0
|
|
20250120,172200,6036213450,44000,44000,44000,44000,0
|
|
20250120,172100,6036213450,44000,44000,44000,44000,0
|
|
20250120,172000,6036213450,44000,44000,44000,44000,0
|
|
20250120,171900,6036213450,44000,44000,44000,44000,0
|
|
20250120,171800,6036213450,44000,44000,44000,44000,0
|
|
20250120,171700,6036213450,44000,44000,44000,44000,0
|
|
20250120,171600,6036213450,44000,44000,44000,44000,0
|
|
20250120,171500,6036213450,44000,44000,44000,44000,0
|
|
20250120,171400,6036213450,44000,44000,44000,44000,0
|
|
20250120,171300,6036213450,44000,44000,44000,44000,0
|
|
20250120,171200,6036213450,44000,44000,44000,44000,0
|
|
20250120,171100,6036213450,44000,44000,44000,44000,0
|
|
20250120,171000,6036213450,44000,44000,44000,44000,1291
|
|
20250120,170900,6036213450,44000,44000,44000,44000,0
|
|
20250120,170800,6036213450,44000,44000,44000,44000,0
|
|
20250120,170700,6036213450,44000,44000,44000,44000,0
|
|
20250120,170600,6036213450,44000,44000,44000,44000,0
|
|
20250120,170500,6036213450,44000,44000,44000,44000,0
|
|
20250120,170400,6036213450,44000,44000,44000,44000,0
|
|
20250120,170300,6036213450,44000,44000,44000,44000,0
|
|
20250120,170200,6036213450,44000,44000,44000,44000,0
|
|
20250120,170100,6036213450,44000,44000,44000,44000,0
|
|
20250120,170000,6036213450,44000,44000,44000,44000,0
|
|
20250120,165900,6036213450,44000,44000,44000,44000,0
|
|
20250120,165800,6036213450,44000,44000,44000,44000,0
|
|
20250120,165700,6036213450,44000,44000,44000,44000,0
|
|
20250120,165600,6036213450,44000,44000,44000,44000,0
|
|
20250120,165500,6036213450,44000,44000,44000,44000,0
|
|
20250120,165400,6036213450,44000,44000,44000,44000,0
|
|
20250120,165300,6036213450,44000,44000,44000,44000,0
|
|
20250120,165200,6036213450,44000,44000,44000,44000,0
|
|
20250120,165100,6036213450,44000,44000,44000,44000,0
|
|
20250120,165000,6036213450,44000,44000,44000,44000,0
|
|
20250120,164900,6036213450,44000,44000,44000,44000,0
|
|
20250120,164800,6036213450,44000,44000,44000,44000,0
|
|
20250120,164700,6036213450,44000,44000,44000,44000,0
|
|
20250120,164600,6036213450,44000,44000,44000,44000,0
|
|
20250120,164500,6036213450,44000,44000,44000,44000,0
|
|
20250120,164400,6036213450,44000,44000,44000,44000,0
|
|
20250120,164300,6036213450,44000,44000,44000,44000,0
|
|
20250120,164200,6036213450,44000,44000,44000,44000,0
|
|
20250120,164100,6036213450,44000,44000,44000,44000,0
|
|
20250120,164000,6036213450,44000,44000,44000,44000,1291
|
|
20250120,163900,6036213450,44000,44000,44000,44000,0
|
|
20250120,163800,6036213450,44000,44000,44000,44000,0
|
|
20250120,163700,6036213450,44000,44000,44000,44000,0
|
|
20250120,163600,6036213450,44000,44000,44000,44000,0
|
|
20250120,163500,6036213450,44000,44000,44000,44000,0
|
|
20250120,163400,6036213450,44000,44000,44000,44000,0
|
|
20250120,163300,6036213450,44000,44000,44000,44000,0
|
|
20250120,163200,6036213450,44000,44000,44000,44000,0
|
|
20250120,163100,6036213450,44000,44000,44000,44000,0
|
|
20250120,163000,6036213450,44000,44000,44000,44000,0
|
|
20250120,162900,6036213450,44000,44000,44000,44000,0
|
|
20250120,162800,6036213450,44000,44000,44000,44000,0
|
|
20250120,162700,6036213450,44000,44000,44000,44000,0
|
|
20250120,162600,6036213450,44000,44000,44000,44000,0
|
|
20250120,162500,6036213450,44000,44000,44000,44000,0
|
|
20250120,162400,6036213450,44000,44000,44000,44000,0
|
|
20250120,162300,6036213450,44000,44000,44000,44000,0
|
|
20250120,162200,6036213450,44000,44000,44000,44000,0
|
|
20250120,162100,6036213450,44000,44000,44000,44000,0
|
|
20250120,162000,6036213450,44000,44000,44000,44000,0
|
|
20250120,161900,6036213450,44000,44000,44000,44000,0
|
|
20250120,161800,6036213450,44000,44000,44000,44000,0
|
|
20250120,161700,6036213450,44000,44000,44000,44000,0
|
|
20250120,161600,6036213450,44000,44000,44000,44000,0
|
|
20250120,161500,6036213450,44000,44000,44000,44000,0
|
|
20250120,161400,6036213450,44000,44000,44000,44000,0
|
|
20250120,161300,6036213450,44000,44000,44000,44000,0
|
|
20250120,161200,6036213450,44000,44000,44000,44000,0
|
|
20250120,161100,6036213450,44000,44000,44000,44000,0
|
|
20250120,161000,6036213450,44000,44000,44000,44000,1291
|
|
20250120,160900,6036213450,44000,44000,44000,44000,0
|
|
20250120,160800,6036213450,44000,44000,44000,44000,0
|
|
20250120,160700,6036213450,44000,44000,44000,44000,0
|
|
20250120,160600,6036213450,44000,44000,44000,44000,0
|
|
20250120,160500,6036213450,44000,44000,44000,44000,0
|
|
20250120,160400,6036213450,44000,44000,44000,44000,0
|
|
20250120,160300,6036213450,44000,44000,44000,44000,0
|
|
20250120,160200,6036213450,44000,44000,44000,44000,0
|
|
20250120,160100,6036213450,44000,44000,44000,44000,0
|
|
20250120,160000,6036213450,44000,44000,44000,44000,0
|
|
20250120,155900,6036213450,44000,44000,44000,44000,0
|
|
20250120,155800,6036213450,44000,44000,44000,44000,0
|
|
20250120,155700,6036213450,44000,44000,44000,44000,0
|
|
20250120,155600,6036213450,44000,44000,44000,44000,0
|
|
20250120,155500,6036213450,44000,44000,44000,44000,0
|
|
20250120,155400,6036213450,44000,44000,44000,44000,0
|
|
20250120,155300,6036213450,44000,44000,44000,44000,0
|
|
20250120,155200,6036213450,44000,44000,44000,44000,0
|
|
20250120,155100,6036213450,44000,44000,44000,44000,0
|
|
20250120,155000,6036213450,44000,44000,44000,44000,0
|
|
20250120,154900,6036213450,44000,44000,44000,44000,0
|
|
20250120,154800,6036213450,44000,44000,44000,44000,0
|
|
20250120,154700,6036213450,44000,44000,44000,44000,0
|
|
20250120,154600,6036213450,44000,44000,44000,44000,0
|
|
20250120,154500,6036213450,44000,44000,44000,44000,0
|
|
20250120,154400,6036213450,44000,44000,44000,44000,0
|
|
20250120,154300,6036213450,44000,44000,44000,44000,0
|
|
20250120,154200,6036213450,44000,44000,44000,44000,0
|
|
20250120,154100,6036213450,44000,44000,44000,44000,0
|
|
20250120,154000,6036213450,44000,44000,44000,44000,1291
|
|
20250120,153900,6036213450,44000,44000,44000,44000,0
|
|
20250120,153800,6036213450,44000,44000,44000,44000,0
|
|
20250120,153700,6036213450,44000,44000,44000,44000,0
|
|
20250120,153600,6036213450,44000,44000,44000,44000,0
|
|
20250120,153500,6036213450,44000,44000,44000,44000,0
|
|
20250120,153400,6036213450,44000,44000,44000,44000,0
|
|
20250120,153300,6036213450,44000,44000,44000,44000,0
|
|
20250120,153200,6036213450,44000,44000,44000,44000,0
|
|
20250120,153100,6036213450,44000,44000,44000,44000,0
|
|
20250120,153000,6036213450,44000,44000,44000,44000,1291
|
|
20250120,152900,5979409450,44150,44150,44150,44150,0
|
|
20250120,152800,5979409450,44150,44150,44150,44150,0
|
|
20250120,152700,5979409450,44150,44150,44150,44150,0
|
|
20250120,152600,5979409450,44150,44150,44150,44150,0
|
|
20250120,152500,5979409450,44150,44150,44150,44150,0
|
|
20250120,152400,5979409450,44150,44150,44150,44150,0
|
|
20250120,152300,5979409450,44150,44150,44150,44150,0
|
|
20250120,152200,5979409450,44150,44150,44150,44150,0
|
|
20250120,152100,5979409450,44150,44150,44150,44150,0
|
|
20250120,152000,5979409450,44150,44150,44150,44150,0
|
|
20250120,151900,5979409450,44150,44200,44200,44150,91
|
|
20250120,151800,5975389100,44200,44100,44200,44100,28
|
|
20250120,151700,5974152800,44200,44150,44200,44150,514
|
|
20250120,151600,5951452400,44150,44100,44200,44100,130
|
|
20250120,151500,5945712900,44100,44150,44200,44100,150
|
|
20250120,151400,5939089750,44100,44200,44200,44100,121
|
|
20250120,151300,5933745350,44100,44050,44200,44000,812
|
|
20250120,151200,5897980350,44150,44100,44150,44100,242
|
|
20250120,151100,5887296900,44150,44200,44200,44050,295
|
|
20250120,151000,5874285000,44200,44200,44200,44050,39
|
|
20250120,150900,5872562900,44100,44200,44200,44100,979
|
|
20250120,150800,5829356700,44200,44200,44200,44150,126
|
|
20250120,150700,5823788700,44200,44200,44200,44150,42
|
|
20250120,150600,5821933600,44200,44150,44250,44150,140
|
|
20250120,150500,5815744600,44200,44150,44200,44150,198
|
|
20250120,150400,5807002500,44150,44150,44200,44150,8
|
|
20250120,150300,5806649100,44150,44250,44300,44150,257
|
|
20250120,150200,5795281000,44200,44200,44250,44200,103
|
|
20250120,150100,5790728000,44200,44200,44250,44200,102
|
|
20250120,150000,5786215750,44250,44150,44250,44150,258
|
|
20250120,145900,5774800950,44200,44200,44200,44150,131
|
|
20250120,145800,5769014250,44200,44200,44250,44200,81
|
|
20250120,145700,5765431600,44250,44250,44250,44150,215
|
|
20250120,145600,5755926300,44250,44250,44250,44200,162
|
|
20250120,145500,5748763850,44200,44200,44250,44200,99
|
|
20250120,145400,5744386900,44250,44200,44250,44200,280
|
|
20250120,145300,5732004850,44200,44200,44250,44150,202
|
|
20250120,145200,5723076650,44150,44150,44200,44150,98
|
|
20250120,145100,5718748250,44200,44200,44250,44150,232
|
|
20250120,145000,5708496100,44150,44150,44250,44150,120
|
|
20250120,144900,5703192600,44200,44150,44200,44100,223
|
|
20250120,144800,5693344950,44150,44100,44250,44100,181
|
|
20250120,144700,5685350100,44100,44100,44150,44100,84
|
|
20250120,144600,5681644950,44150,44100,44150,44100,124
|
|
20250120,144500,5676170850,44100,44050,44250,44050,287
|
|
20250120,144400,5663501900,44100,44150,44150,44050,306
|
|
20250120,144300,5650006000,44200,44200,44250,44200,147
|
|
20250120,144200,5643507300,44200,44100,44250,44050,177
|
|
20250120,144100,5635688200,44100,44050,44200,44050,157
|
|
20250120,144000,5628757450,44100,44150,44200,44100,415
|
|
20250120,143900,5610435800,44100,44050,44200,44050,273
|
|
20250120,143800,5598388650,44100,44100,44150,44050,55
|
|
20250120,143700,5595964500,44100,44100,44150,44050,133
|
|
20250120,143600,5590100550,44100,44050,44150,44050,226
|
|
20250120,143500,5580127900,44050,44050,44150,44050,75
|
|
20250120,143400,5576820800,44100,44150,44150,44050,83
|
|
20250120,143300,5573158800,44150,44100,44300,43950,217
|
|
20250120,143200,5563580200,43950,44000,44000,43950,394
|
|
20250120,143100,5546249400,43950,43850,43950,43850,105
|
|
20250120,143000,5541643450,43850,43800,44000,43800,740
|
|
20250120,142900,5509204300,43800,43850,43950,43800,1121
|
|
20250120,142800,5460076000,43850,44050,44050,43850,3806
|
|
20250120,142700,5292694100,44050,44050,44100,44050,518
|
|
20250120,142600,5269867100,44050,44100,44100,44050,273
|
|
20250120,142500,5257836450,44050,44050,44100,44000,352
|
|
20250120,142400,5242332350,44100,44050,44250,44000,569
|
|
20250120,142300,5217254850,44000,44050,44050,44000,309
|
|
20250120,142200,5203651150,44050,44050,44100,44000,609
|
|
20250120,142100,5176845450,44100,44050,44250,44000,345
|
|
20250120,142000,5161632800,44050,44000,44050,44000,217
|
|
20250120,141900,5152080800,44000,44000,44100,44000,224
|
|
20250120,141800,5142217850,44000,44050,44150,44000,391
|
|
20250120,141700,5124978850,44050,44100,44100,44050,301
|
|
20250120,141600,5111713100,44050,44050,44100,44050,232
|
|
20250120,141500,5101492850,44050,44050,44100,44050,285
|
|
20250120,141400,5088932200,44100,44050,44100,44050,144
|
|
20250120,141300,5082585500,44050,44100,44150,44050,245
|
|
20250120,141200,5071788950,44050,44100,44100,44050,556
|
|
20250120,141100,5047291850,44050,44050,44100,44050,310
|
|
20250120,141000,5033632550,44050,44050,44100,44050,671
|
|
20250120,140900,5004071400,44050,44100,44150,44050,163
|
|
20250120,140800,4996882700,44050,44150,44150,44050,745
|
|
20250120,140700,4964020450,44150,44100,44150,44100,240
|
|
20250120,140600,4953434650,44100,44200,44200,44100,236
|
|
20250120,140500,4943012550,44200,44200,44200,44150,304
|
|
20250120,140400,4929585600,44200,44200,44250,44200,233
|
|
20250120,140300,4919284950,44200,44250,44250,44200,208
|
|
20250120,140200,4910091050,44200,44300,44300,44200,333
|
|
20250120,140100,4895351500,44350,44300,44650,44200,575
|
|
20250120,140000,4869815850,44250,44200,44250,44150,216
|
|
20250120,135900,4860267200,44250,44200,44250,44150,280
|
|
20250120,135800,4847895350,44200,44200,44250,44150,250
|
|
20250120,135700,4836845300,44200,44200,44250,44200,325
|
|
20250120,135600,4822476100,44200,44300,44350,44200,744
|
|
20250120,135500,4789537200,44350,44400,44450,44300,663
|
|
20250120,135400,4760119150,44450,44400,44450,44400,123
|
|
20250120,135300,4754656050,44450,44450,44700,44450,458
|
|
20250120,135200,4734230200,44400,44450,44450,44400,214
|
|
20250120,135100,4724721050,44400,44450,44500,44400,739
|
|
20250120,135000,4691889650,44450,44500,44500,44450,186
|
|
20250120,134900,4683615950,44500,44500,44550,44500,70
|
|
20250120,134800,4680498150,44500,44500,44550,44500,259
|
|
20250120,134700,4668965400,44500,44500,44550,44500,65
|
|
20250120,134600,4666072250,44500,44550,44550,44500,45
|
|
20250120,134500,4664068950,44550,44500,44700,44450,542
|
|
20250120,134400,4639872650,44450,44550,44550,44450,127
|
|
20250120,134300,4634221900,44550,44550,44550,44450,874
|
|
20250120,134200,4595300900,44500,44550,44600,44500,97
|
|
20250120,134100,4590979150,44600,44500,44600,44500,93
|
|
20250120,134000,4586836250,44500,44550,44550,44500,42
|
|
20250120,133900,4584965750,44500,44600,44600,44500,152
|
|
20250120,133800,4578190650,44600,44550,44600,44500,240
|
|
20250120,133700,4567499100,44500,44400,44600,44400,413
|
|
20250120,133600,4549095950,44450,44500,44500,44450,158
|
|
20250120,133500,4542071550,44450,44450,44500,44450,209
|
|
20250120,133400,4532775700,44450,44450,44500,44450,94
|
|
20250120,133300,4528595550,44450,44500,44500,44450,122
|
|
20250120,133200,4523172000,44500,44500,44500,44450,63
|
|
20250120,133100,4520369000,44500,44550,44550,44500,636
|
|
20250120,133000,4492061800,44550,44550,44600,44550,306
|
|
20250120,132900,4478427000,44600,44550,44600,44550,424
|
|
20250120,132800,4459517400,44600,44600,44600,44550,166
|
|
20250120,132700,4452117100,44550,44600,44600,44550,280
|
|
20250120,132600,4439631500,44600,44600,44650,44600,88
|
|
20250120,132500,4435705750,44600,44700,44750,44600,357
|
|
20250120,132400,4419760750,44650,44700,44700,44650,37
|
|
20250120,132300,4418107700,44700,44600,44700,44600,203
|
|
20250120,132200,4409050650,44600,44700,44750,44600,175
|
|
20250120,132100,4401224550,44700,44650,44900,44650,593
|
|
20250120,132000,4374674450,44650,44700,44750,44650,64
|
|
20250120,131900,4371814150,44700,44550,44700,44550,362
|
|
20250120,131800,4355664950,44600,44700,44700,44600,788
|
|
20250120,131700,4320492050,44700,44700,44750,44700,265
|
|
20250120,131600,4308637600,44700,44750,44750,44700,31
|
|
20250120,131500,4307250650,44750,44750,44750,44700,181
|
|
20250120,131400,4299151550,44800,44750,44850,44750,229
|
|
20250120,131300,4288892100,44750,44750,44850,44750,439
|
|
20250120,131200,4269222000,44700,44700,44800,44700,58
|
|
20250120,131100,4266626250,44750,44750,44750,44700,393
|
|
20250120,131000,4249043800,44800,44750,44800,44750,86
|
|
20250120,130900,4245191650,44800,44750,44800,44750,62
|
|
20250120,130800,4242414450,44750,44800,44800,44750,135
|
|
20250120,130700,4236366900,44750,44750,44800,44750,14
|
|
20250120,130600,4235740250,44800,44800,44850,44750,155
|
|
20250120,130500,4228795150,44750,44850,44950,44750,579
|
|
20250120,130400,4202823000,44800,44800,44900,44800,207
|
|
20250120,130300,4193537650,44800,44800,44800,44750,73
|
|
20250120,130200,4190267900,44800,44750,44800,44750,44
|
|
20250120,130100,4188298050,44800,44800,44800,44750,167
|
|
20250120,130000,4180816700,44800,44750,44800,44750,487
|
|
20250120,125900,4159000600,44700,44750,44800,44700,133
|
|
20250120,125800,4153044750,44750,44800,44800,44750,117
|
|
20250120,125700,4147808350,44750,44750,44800,44700,548
|
|
20250120,125600,4123278350,44750,44750,44750,44700,108
|
|
20250120,125500,4118447900,44700,44750,44750,44700,34
|
|
20250120,125400,4116927150,44750,44700,44750,44700,185
|
|
20250120,125300,4108651400,44750,44700,44750,44700,72
|
|
20250120,125200,4105429900,44750,44700,44750,44700,29
|
|
20250120,125100,4104132650,44700,44750,44750,44700,157
|
|
20250120,125000,4097107450,44750,44700,44750,44700,22
|
|
20250120,124900,4096123200,44750,44750,44950,44700,585
|
|
20250120,124800,4069902300,44750,44750,44800,44700,98
|
|
20250120,124700,4065516300,44750,44700,44750,44700,145
|
|
20250120,124600,4059032200,44700,44750,44800,44700,72
|
|
20250120,124500,4055810600,44750,44700,44750,44700,44
|
|
20250120,124400,4053843100,44650,44650,44750,44650,225
|
|
20250120,124300,4043787700,44650,44700,44750,44650,142
|
|
20250120,124200,4037444150,44750,44700,44750,44650,292
|
|
20250120,124100,4024382850,44750,44750,44850,44700,429
|
|
20250120,124000,4005165950,44750,44650,44750,44650,150
|
|
20250120,123900,3998457400,44650,44800,44800,44650,564
|
|
20250120,123800,3973222450,44750,44750,44800,44750,66
|
|
20250120,123700,3970265900,44750,44700,44800,44700,51
|
|
20250120,123600,3967983900,44750,44750,44800,44700,143
|
|
20250120,123500,3961586900,44800,44850,44850,44800,30
|
|
20250120,123400,3960242800,44850,44800,44850,44700,262
|
|
20250120,123300,3948512850,44800,44750,44850,44700,451
|
|
20250120,123200,3928314300,44750,44750,44750,44700,90
|
|
20250120,123100,3924290000,44750,44700,44750,44700,24
|
|
20250120,123000,3923216350,44750,44750,44800,44700,241
|
|
20250120,122900,3912428600,44800,44750,44800,44750,118
|
|
20250120,122800,3907146700,44750,44700,44750,44700,17
|
|
20250120,122700,3906386350,44750,44750,44850,44700,149
|
|
20250120,122600,3899718400,44750,44700,44750,44700,140
|
|
20250120,122500,3893453900,44700,44700,44850,44700,473
|
|
20250120,122400,3872285150,44700,44750,44800,44700,83
|
|
20250120,122300,3868572400,44600,44700,44700,44600,517
|
|
20250120,122200,3845489700,44650,44750,44800,44650,63
|
|
20250120,122100,3842675400,44800,44800,44800,44650,118
|
|
20250120,122000,3837398500,44750,44800,44800,44750,131
|
|
20250120,121900,3831529850,44750,44750,44850,44750,40
|
|
20250120,121800,3829737700,44800,44800,44800,44800,125
|
|
20250120,121700,3824137700,44800,44750,44900,44750,616
|
|
20250120,121600,3796520900,44700,44650,44750,44650,66
|
|
20250120,121500,3793571350,44650,44700,44700,44650,10
|
|
20250120,121400,3793124450,44750,44750,44750,44700,88
|
|
20250120,121300,3789187150,44750,44750,44750,44700,106
|
|
20250120,121200,3784444000,44750,44800,44800,44700,169
|
|
20250120,121100,3776879950,44800,44800,44800,44700,120
|
|
20250120,121000,3771507200,44800,44750,44800,44700,111
|
|
20250120,120900,3766539200,44750,44750,44800,44700,519
|
|
20250120,120800,3743292950,44750,44750,44800,44700,119
|
|
20250120,120700,3737967700,44750,44700,44750,44700,71
|
|
20250120,120600,3734792500,44700,44700,44700,44650,40
|
|
20250120,120500,3733005150,44700,44750,44750,44650,336
|
|
20250120,120400,3717993400,44750,44700,44750,44700,30
|
|
20250120,120300,3716651200,44750,44750,44750,44700,132
|
|
20250120,120200,3710744350,44700,44750,44800,44700,123
|
|
20250120,120100,3705239000,44800,44750,44900,44750,479
|
|
20250120,120000,3683769050,44700,44700,44750,44700,178
|
|
20250120,115900,3675807550,44700,44800,44800,44700,138
|
|
20250120,115800,3669629200,44750,44800,44800,44750,6
|
|
20250120,115700,3669360600,44700,44800,44800,44700,65
|
|
20250120,115600,3666451100,44750,44800,44800,44750,323
|
|
20250120,115500,3651992150,44800,44750,44800,44750,98
|
|
20250120,115400,3647604250,44800,44750,44800,44750,60
|
|
20250120,115300,3644916350,44850,44700,44900,44700,437
|
|
20250120,115200,3625307800,44700,44650,44750,44650,105
|
|
20250120,115100,3620613650,44650,44650,44700,44650,68
|
|
20250120,115000,3617575900,44700,44750,44750,44650,119
|
|
20250120,114900,3612252300,44700,44700,44800,44650,170
|
|
20250120,114800,3604645850,44700,44650,44700,44650,36
|
|
20250120,114700,3603037250,44650,44700,44750,44650,275
|
|
20250120,114600,3590754300,44750,44750,44750,44700,213
|
|
20250120,114500,3581222900,44800,44700,44900,44700,462
|
|
20250120,114400,3560523600,44750,44700,44750,44700,58
|
|
20250120,114300,3557929750,44700,44700,44750,44700,154
|
|
20250120,114200,3551040250,44750,44700,44750,44700,25
|
|
20250120,114100,3549921900,44750,44700,44750,44650,48
|
|
20250120,114000,3547776050,44650,44800,44800,44650,87
|
|
20250120,113900,3543883050,44800,44750,44800,44700,268
|
|
20250120,113800,3531878500,44700,44650,44700,44500,80
|
|
20250120,113700,3528306050,44650,44650,44900,44650,3106
|
|
20250120,113600,3389368450,44700,44650,44700,44650,109
|
|
20250120,113500,3384497350,44650,44600,44650,44600,38
|
|
20250120,113400,3382801250,44500,44650,44650,44500,524
|
|
20250120,113300,3359475150,44650,44650,44650,44550,149
|
|
20250120,113200,3352824600,44600,44600,44600,44600,28
|
|
20250120,113100,3351575800,44650,44650,44700,44650,160
|
|
20250120,113000,3344427550,44650,44650,44700,44650,71
|
|
20250120,112900,3341256550,44650,44700,44700,44650,537
|
|
20250120,112800,3317253300,44650,44700,44700,44600,149
|
|
20250120,112700,3310602750,44650,44650,44650,44650,43
|
|
20250120,112600,3308682800,44650,44600,44650,44600,115
|
|
20250120,112500,3303548700,44650,44650,44650,44600,99
|
|
20250120,112400,3299129250,44700,44700,44700,44650,30
|
|
20250120,112300,3297788900,44650,44700,44700,44650,173
|
|
20250120,112200,3290059300,44700,44600,44700,44600,55
|
|
20250120,112100,3287602850,44650,44600,44700,44550,493
|
|
20250120,112000,3265582300,44650,44550,44650,44550,36
|
|
20250120,111900,3263975250,44650,44500,44650,44500,29
|
|
20250120,111800,3262681100,44650,44550,44650,44500,272
|
|
20250120,111700,3250552100,44550,44550,44600,44450,40
|
|
20250120,111600,3248769550,44550,44550,44650,44550,121
|
|
20250120,111500,3243376500,44500,44500,44550,44450,32
|
|
20250120,111400,3241952450,44500,44450,44500,44450,4
|
|
20250120,111300,3241774500,44350,44500,44650,44350,699
|
|
20250120,111200,3210648100,44500,44450,44600,44450,157
|
|
20250120,111100,3203662850,44550,44500,44550,44500,234
|
|
20250120,111000,3193240750,44450,44550,44600,44450,46
|
|
20250120,110900,3191193750,44550,44450,44550,44450,114
|
|
20250120,110800,3186119050,44500,44600,44600,44500,39
|
|
20250120,110700,3184381200,44550,44600,44650,44550,91
|
|
20250120,110600,3180325050,44600,44650,44650,44600,79
|
|
20250120,110500,3176801250,44650,44500,44650,44500,489
|
|
20250120,110400,3154977550,44550,44500,44550,44500,28
|
|
20250120,110300,3153730900,44550,44600,44600,44550,51
|
|
20250120,110200,3151457600,44550,44600,44600,44550,652
|
|
20250120,110100,3122409750,44550,44550,44650,44500,372
|
|
20250120,110000,3105836700,44500,44550,44550,44500,37
|
|
20250120,105900,3104190100,44550,44450,44650,44450,65
|
|
20250120,105800,3101297950,44400,44550,44550,44400,10
|
|
20250120,105700,3100853200,44450,44400,44700,44400,1381
|
|
20250120,105600,3039248600,44450,44450,44550,44400,133
|
|
20250120,105500,3033340200,44450,44500,44600,44450,375
|
|
20250120,105400,3016649050,44500,44500,44650,44500,1401
|
|
20250120,105300,2954189800,44500,44550,44600,44500,129
|
|
20250120,105200,2948445400,44550,44550,44600,44550,83
|
|
20250120,105100,2944744150,44550,44550,44550,44550,210
|
|
20250120,105000,2935388650,44550,44600,44600,44550,16
|
|
20250120,104900,2934675500,44600,44500,44600,44450,271
|
|
20250120,104800,2922617800,44500,44550,44550,44400,993
|
|
20250120,104700,2878416250,44550,44400,44550,44400,320
|
|
20250120,104600,2864160950,44450,44500,44550,44450,135
|
|
20250120,104500,2858157200,44500,44500,44550,44450,35
|
|
20250120,104400,2856599550,44500,44450,44500,44450,99
|
|
20250120,104300,2852198500,44450,44500,44500,44450,30
|
|
20250120,104200,2850863900,44500,44450,44500,44450,80
|
|
20250120,104100,2847305000,44400,44400,44500,44350,270
|
|
20250120,104000,2835310900,44450,44450,44450,44400,6
|
|
20250120,103900,2835044350,44400,44450,44450,44400,94
|
|
20250120,103800,2830866600,44450,44500,44500,44450,77
|
|
20250120,103700,2827440250,44450,44350,44450,44350,165
|
|
20250120,103600,2820107050,44350,44400,44400,44350,114
|
|
20250120,103500,2815051050,44350,44350,44350,44350,66
|
|
20250120,103400,2812123950,44350,44350,44350,44300,13
|
|
20250120,103300,2811547500,44350,44350,44350,44350,32
|
|
20250120,103200,2810128300,44350,44450,44450,44350,872
|
|
20250120,103100,2771450200,44450,44400,44450,44350,418
|
|
20250120,103000,2752903250,44400,44400,44400,44400,20
|
|
20250120,102900,2752015250,44450,44450,44450,44450,16
|
|
20250120,102800,2751304050,44450,44500,44550,44450,81
|
|
20250120,102700,2747699600,44450,44450,44450,44450,102
|
|
20250120,102600,2743165700,44450,44500,44500,44450,13
|
|
20250120,102500,2742587600,44500,44450,44600,44450,1981
|
|
20250120,102400,2654368700,44500,44450,44500,44450,89
|
|
20250120,102300,2650411850,44550,44350,44550,44350,322
|
|
20250120,102200,2636085350,44350,44350,44400,44300,197
|
|
20250120,102100,2627351100,44400,44400,44400,44400,73
|
|
20250120,102000,2624109900,44400,44450,44500,44400,21
|
|
20250120,101900,2623176750,44450,44500,44500,44450,403
|
|
20250120,101800,2605263200,44500,44450,44500,44450,368
|
|
20250120,101700,2588892650,44450,44250,44500,44250,260
|
|
20250120,101600,2577340700,44450,44250,44500,44200,633
|
|
20250120,101500,2549210750,44200,44200,44250,44200,385
|
|
20250120,101400,2532193650,44200,44150,44200,44150,348
|
|
20250120,101300,2516828650,44150,44150,44200,44150,230
|
|
20250120,101200,2506670250,44150,44150,44150,44100,286
|
|
20250120,101100,2494048800,44200,44150,44250,44150,312
|
|
20250120,101000,2480267050,44150,44200,44250,44150,382
|
|
20250120,100900,2463383200,44200,44200,44250,44200,248
|
|
20250120,100800,2452421450,44200,44200,44250,44200,267
|
|
20250120,100700,2440613750,44200,44250,44300,44200,227
|
|
20250120,100600,2430576550,44200,44150,44300,44150,593
|
|
20250120,100500,2404353700,44150,44200,44200,44150,332
|
|
20250120,100400,2389685200,44200,44200,44250,44150,288
|
|
20250120,100300,2376959300,44200,44300,44300,44200,187
|
|
20250120,100200,2368686050,44300,44250,44300,44200,322
|
|
20250120,100100,2354434000,44250,44150,44250,44150,372
|
|
20250120,100000,2337998950,44200,44200,44250,44200,282
|
|
20250120,095900,2325534400,44200,44200,44300,44200,453
|
|
20250120,095800,2305486400,44200,44200,44250,44100,529
|
|
20250120,095700,2282121500,44150,44250,44250,44150,376
|
|
20250120,095600,2265513400,44200,44200,44250,44200,598
|
|
20250120,095500,2239081600,44200,44250,44300,44200,523
|
|
20250120,095400,2215961950,44200,44200,44300,44200,335
|
|
20250120,095300,2201147750,44200,44200,44250,44150,474
|
|
20250120,095200,2180191300,44250,44250,44300,44200,398
|
|
20250120,095100,2162582050,44250,44250,44300,44200,544
|
|
20250120,095000,2138510700,44250,44250,44300,44200,489
|
|
20250120,094900,2116883800,44250,44300,44350,44250,284
|
|
20250120,094800,2104308450,44350,44150,44350,44150,455
|
|
20250120,094700,2084178350,44150,44100,44150,44100,428
|
|
20250120,094600,2065296400,44100,44150,44200,44100,389
|
|
20250120,094500,2048130200,44150,44200,44250,44150,506
|
|
20250120,094400,2025771900,44200,44200,44250,44100,1432
|
|
20250120,094300,1962519400,44200,44550,44600,44200,1992
|
|
20250120,094200,1874168900,44500,44400,44600,44400,325
|
|
20250120,094100,1859701650,44450,44350,44450,44350,265
|
|
20250120,094000,1847937950,44400,44400,44400,44350,230
|
|
20250120,093900,1837727850,44450,44500,44500,44400,852
|
|
20250120,093800,1799825400,44550,44550,44600,44500,398
|
|
20250120,093700,1782112700,44550,44550,44700,44550,368
|
|
20250120,093600,1765698200,44600,44550,44600,44550,208
|
|
20250120,093500,1756431100,44550,44600,44600,44550,193
|
|
20250120,093400,1747826200,44550,44650,44650,44500,341
|
|
20250120,093300,1732618500,44600,44550,44600,44500,748
|
|
20250120,093200,1699282900,44500,44650,44700,44500,1054
|
|
20250120,093100,1652244500,44700,44750,44750,44650,351
|
|
20250120,093000,1636559150,44700,44650,44800,44650,370
|
|
20250120,092900,1620026450,44650,44700,44750,44600,764
|
|
20250120,092800,1585891950,44700,44800,44800,44700,832
|
|
20250120,092700,1548663750,44750,44750,44950,44700,546
|
|
20250120,092600,1524220600,44750,44600,44800,44550,2044
|
|
20250120,092500,1432884350,44600,44550,44600,44450,1464
|
|
20250120,092400,1367644850,44500,44250,44550,44200,930
|
|
20250120,092300,1326304900,44250,44300,44300,44200,471
|
|
20250120,092200,1305455700,44300,44400,44450,44300,1103
|
|
20250120,092100,1256506900,44350,44300,44400,44300,419
|
|
20250120,092000,1237923600,44300,44250,44350,44250,885
|
|
20250120,091900,1198692750,44250,44250,44300,44200,451
|
|
20250120,091800,1178730900,44250,44200,44350,44200,339
|
|
20250120,091700,1163738650,44150,44200,44200,44150,409
|
|
20250120,091600,1145674750,44200,44300,44350,44200,383
|
|
20250120,091500,1128718350,44300,44200,44300,44150,1443
|
|
20250120,091400,1064854950,44200,44100,44250,44100,397
|
|
20250120,091300,1047311950,44200,44050,44200,44050,626
|
|
20250120,091200,1019680950,44150,44000,44250,44000,1106
|
|
20250120,091100,970864950,43950,43900,44000,43900,614
|
|
20250120,091000,943881000,43900,43700,43900,43700,629
|
|
20250120,090900,916357150,43700,43700,43750,43650,692
|
|
20250120,090800,886124000,43700,43900,43950,43650,4178
|
|
20250120,090700,703192750,43900,44150,44250,43900,3113
|
|
20250120,090600,566122750,44200,44200,44400,44150,931
|
|
20250120,090500,524949350,44200,44100,44350,44100,500
|
|
20250120,090400,502848450,44200,44000,44200,44000,1302
|
|
20250120,090300,445420150,43900,44050,44100,43800,2648
|
|
20250120,090200,329033650,44100,44600,44600,44050,4013
|
|
20250120,090100,151425650,44550,44350,44800,44350,698
|
|
20250120,090000,120260450,44350,45500,45500,44200,2670
|