731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,210800,7158432000,178500,178500,178500,178500,480
|
|
20250124,210700,7158432000,178500,178500,178500,178500,0
|
|
20250124,210600,7158432000,178500,178500,178500,178500,0
|
|
20250124,210500,7158432000,178500,178500,178500,178500,0
|
|
20250124,210400,7158432000,178500,178500,178500,178500,0
|
|
20250124,210300,7158432000,178500,178500,178500,178500,0
|
|
20250124,210200,7158432000,178500,178500,178500,178500,0
|
|
20250124,210100,7158432000,178500,178500,178500,178500,0
|
|
20250124,210000,7158432000,178500,178500,178500,178500,0
|
|
20250124,205900,7158432000,178500,178500,178500,178500,0
|
|
20250124,205800,7158432000,178500,178500,178500,178500,0
|
|
20250124,205700,7158432000,178500,178500,178500,178500,0
|
|
20250124,205600,7158432000,178500,178500,178500,178500,0
|
|
20250124,205500,7158432000,178500,178500,178500,178500,0
|
|
20250124,205400,7158432000,178500,178500,178500,178500,0
|
|
20250124,205300,7158432000,178500,178500,178500,178500,0
|
|
20250124,205200,7158432000,178500,178500,178500,178500,0
|
|
20250124,205100,7158432000,178500,178500,178500,178500,0
|
|
20250124,205000,7158432000,178500,178500,178500,178500,0
|
|
20250124,204900,7158432000,178500,178500,178500,178500,0
|
|
20250124,204800,7158432000,178500,178500,178500,178500,0
|
|
20250124,204700,7158432000,178500,178500,178500,178500,0
|
|
20250124,204600,7158432000,178500,178500,178500,178500,0
|
|
20250124,204500,7158432000,178500,178500,178500,178500,0
|
|
20250124,204400,7158432000,178500,178500,178500,178500,0
|
|
20250124,204300,7158432000,178500,178500,178500,178500,0
|
|
20250124,204200,7158432000,178500,178500,178500,178500,0
|
|
20250124,204100,7158432000,178500,178500,178500,178500,0
|
|
20250124,204000,7158432000,178500,178500,178500,178500,0
|
|
20250124,203900,7158432000,178500,178500,178500,178500,0
|
|
20250124,203800,7158432000,178500,178500,178500,178500,480
|
|
20250124,203700,7158432000,178500,178500,178500,178500,0
|
|
20250124,203600,7158432000,178500,178500,178500,178500,0
|
|
20250124,203500,7158432000,178500,178500,178500,178500,0
|
|
20250124,203400,7158432000,178500,178500,178500,178500,0
|
|
20250124,203300,7158432000,178500,178500,178500,178500,0
|
|
20250124,203200,7158432000,178500,178500,178500,178500,0
|
|
20250124,203100,7158432000,178500,178500,178500,178500,0
|
|
20250124,203000,7158432000,178500,178500,178500,178500,0
|
|
20250124,202900,7158432000,178500,178500,178500,178500,0
|
|
20250124,202800,7158432000,178500,178500,178500,178500,0
|
|
20250124,202700,7158432000,178500,178500,178500,178500,0
|
|
20250124,202600,7158432000,178500,178500,178500,178500,0
|
|
20250124,202500,7158432000,178500,178500,178500,178500,0
|
|
20250124,202400,7158432000,178500,178500,178500,178500,0
|
|
20250124,202300,7158432000,178500,178500,178500,178500,0
|
|
20250124,202200,7158432000,178500,178500,178500,178500,0
|
|
20250124,202100,7158432000,178500,178500,178500,178500,0
|
|
20250124,202000,7158432000,178500,178500,178500,178500,0
|
|
20250124,201900,7158432000,178500,178500,178500,178500,0
|
|
20250124,201800,7158432000,178500,178500,178500,178500,0
|
|
20250124,201700,7158432000,178500,178500,178500,178500,0
|
|
20250124,201600,7158432000,178500,178500,178500,178500,0
|
|
20250124,201500,7158432000,178500,178500,178500,178500,0
|
|
20250124,201400,7158432000,178500,178500,178500,178500,0
|
|
20250124,201300,7158432000,178500,178500,178500,178500,0
|
|
20250124,201200,7158432000,178500,178500,178500,178500,0
|
|
20250124,201100,7158432000,178500,178500,178500,178500,0
|
|
20250124,201000,7158432000,178500,178500,178500,178500,0
|
|
20250124,200900,7158432000,178500,178500,178500,178500,0
|
|
20250124,200800,7158432000,178500,178500,178500,178500,480
|
|
20250124,200700,7158432000,178500,178500,178500,178500,0
|
|
20250124,200600,7158432000,178500,178500,178500,178500,0
|
|
20250124,200500,7158432000,178500,178500,178500,178500,0
|
|
20250124,200400,7158432000,178500,178500,178500,178500,0
|
|
20250124,200300,7158432000,178500,178500,178500,178500,0
|
|
20250124,200200,7158432000,178500,178500,178500,178500,0
|
|
20250124,200100,7158432000,178500,178500,178500,178500,0
|
|
20250124,200000,7158432000,178500,178500,178500,178500,0
|
|
20250124,195900,7158432000,178500,178500,178500,178500,0
|
|
20250124,195800,7158432000,178500,178500,178500,178500,0
|
|
20250124,195700,7158432000,178500,178500,178500,178500,0
|
|
20250124,195600,7158432000,178500,178500,178500,178500,0
|
|
20250124,195500,7158432000,178500,178500,178500,178500,0
|
|
20250124,195400,7158432000,178500,178500,178500,178500,0
|
|
20250124,195300,7158432000,178500,178500,178500,178500,0
|
|
20250124,195200,7158432000,178500,178500,178500,178500,0
|
|
20250124,195100,7158432000,178500,178500,178500,178500,0
|
|
20250124,195000,7158432000,178500,178500,178500,178500,0
|
|
20250124,194900,7158432000,178500,178500,178500,178500,0
|
|
20250124,194800,7158432000,178500,178500,178500,178500,0
|
|
20250124,194700,7158432000,178500,178500,178500,178500,0
|
|
20250124,194600,7158432000,178500,178500,178500,178500,0
|
|
20250124,194500,7158432000,178500,178500,178500,178500,0
|
|
20250124,194400,7158432000,178500,178500,178500,178500,0
|
|
20250124,194300,7158432000,178500,178500,178500,178500,0
|
|
20250124,194200,7158432000,178500,178500,178500,178500,0
|
|
20250124,194100,7158432000,178500,178500,178500,178500,0
|
|
20250124,194000,7158432000,178500,178500,178500,178500,0
|
|
20250124,193900,7158432000,178500,178500,178500,178500,0
|
|
20250124,193800,7158432000,178500,178500,178500,178500,480
|
|
20250124,193700,7158432000,178500,178500,178500,178500,0
|
|
20250124,193600,7158432000,178500,178500,178500,178500,0
|
|
20250124,193500,7158432000,178500,178500,178500,178500,0
|
|
20250124,193400,7158432000,178500,178500,178500,178500,0
|
|
20250124,193300,7158432000,178500,178500,178500,178500,0
|
|
20250124,193200,7158432000,178500,178500,178500,178500,0
|
|
20250124,193100,7158432000,178500,178500,178500,178500,0
|
|
20250124,193000,7158432000,178500,178500,178500,178500,0
|
|
20250124,192900,7158432000,178500,178500,178500,178500,0
|
|
20250124,192800,7158432000,178500,178500,178500,178500,0
|
|
20250124,192700,7158432000,178500,178500,178500,178500,0
|
|
20250124,192600,7158432000,178500,178500,178500,178500,0
|
|
20250124,192500,7158432000,178500,178500,178500,178500,0
|
|
20250124,192400,7158432000,178500,178500,178500,178500,0
|
|
20250124,192300,7158432000,178500,178500,178500,178500,0
|
|
20250124,192200,7158432000,178500,178500,178500,178500,0
|
|
20250124,192100,7158432000,178500,178500,178500,178500,0
|
|
20250124,192000,7158432000,178500,178500,178500,178500,0
|
|
20250124,191900,7158432000,178500,178500,178500,178500,0
|
|
20250124,191800,7158432000,178500,178500,178500,178500,0
|
|
20250124,191700,7158432000,178500,178500,178500,178500,0
|
|
20250124,191600,7158432000,178500,178500,178500,178500,0
|
|
20250124,191500,7158432000,178500,178500,178500,178500,0
|
|
20250124,191400,7158432000,178500,178500,178500,178500,0
|
|
20250124,191300,7158432000,178500,178500,178500,178500,0
|
|
20250124,191200,7158432000,178500,178500,178500,178500,0
|
|
20250124,191100,7158432000,178500,178500,178500,178500,0
|
|
20250124,191000,7158432000,178500,178500,178500,178500,0
|
|
20250124,190900,7158432000,178500,178500,178500,178500,0
|
|
20250124,190800,7158432000,178500,178500,178500,178500,480
|
|
20250124,190700,7158432000,178500,178500,178500,178500,0
|
|
20250124,190600,7158432000,178500,178500,178500,178500,0
|
|
20250124,190500,7158432000,178500,178500,178500,178500,0
|
|
20250124,190400,7158432000,178500,178500,178500,178500,0
|
|
20250124,190300,7158432000,178500,178500,178500,178500,0
|
|
20250124,190200,7158432000,178500,178500,178500,178500,0
|
|
20250124,190100,7158432000,178500,178500,178500,178500,0
|
|
20250124,190000,7158432000,178500,178500,178500,178500,0
|
|
20250124,185900,7158432000,178500,178500,178500,178500,0
|
|
20250124,185800,7158432000,178500,178500,178500,178500,0
|
|
20250124,185700,7158432000,178500,178500,178500,178500,0
|
|
20250124,185600,7158432000,178500,178500,178500,178500,0
|
|
20250124,185500,7158432000,178500,178500,178500,178500,0
|
|
20250124,185400,7158432000,178500,178500,178500,178500,0
|
|
20250124,185300,7158432000,178500,178500,178500,178500,0
|
|
20250124,185200,7158432000,178500,178500,178500,178500,0
|
|
20250124,185100,7158432000,178500,178500,178500,178500,0
|
|
20250124,185000,7158432000,178500,178500,178500,178500,0
|
|
20250124,184900,7158432000,178500,178500,178500,178500,0
|
|
20250124,184800,7158432000,178500,178500,178500,178500,0
|
|
20250124,184700,7158432000,178500,178500,178500,178500,0
|
|
20250124,184600,7158432000,178500,178500,178500,178500,0
|
|
20250124,184500,7158432000,178500,178500,178500,178500,0
|
|
20250124,184400,7158432000,178500,178500,178500,178500,0
|
|
20250124,184300,7158432000,178500,178500,178500,178500,0
|
|
20250124,184200,7158432000,178500,178500,178500,178500,0
|
|
20250124,184100,7158432000,178500,178500,178500,178500,0
|
|
20250124,184000,7158432000,178500,178500,178500,178500,0
|
|
20250124,183900,7158432000,178500,178500,178500,178500,0
|
|
20250124,183800,7158432000,178500,178500,178500,178500,480
|
|
20250124,183700,7158432000,178500,178500,178500,178500,0
|
|
20250124,183600,7158432000,178500,178500,178500,178500,0
|
|
20250124,183500,7158432000,178500,178500,178500,178500,0
|
|
20250124,183400,7158432000,178500,178500,178500,178500,0
|
|
20250124,183300,7158432000,178500,178500,178500,178500,0
|
|
20250124,183200,7158432000,178500,178500,178500,178500,0
|
|
20250124,183100,7158432000,178500,178500,178500,178500,0
|
|
20250124,183000,7158432000,178500,178500,178500,178500,0
|
|
20250124,182900,7158432000,178500,178500,178500,178500,0
|
|
20250124,182800,7158432000,178500,178500,178500,178500,0
|
|
20250124,182700,7158432000,178500,178500,178500,178500,0
|
|
20250124,182600,7158432000,178500,178500,178500,178500,0
|
|
20250124,182500,7158432000,178500,178500,178500,178500,0
|
|
20250124,182400,7158432000,178500,178500,178500,178500,0
|
|
20250124,182300,7158432000,178500,178500,178500,178500,0
|
|
20250124,182200,7158432000,178500,178500,178500,178500,0
|
|
20250124,182100,7158432000,178500,178500,178500,178500,0
|
|
20250124,182000,7158432000,178500,178500,178500,178500,0
|
|
20250124,181900,7158432000,178500,178500,178500,178500,0
|
|
20250124,181800,7158432000,178500,178500,178500,178500,0
|
|
20250124,181700,7158432000,178500,178500,178500,178500,0
|
|
20250124,181600,7158432000,178500,178500,178500,178500,0
|
|
20250124,181500,7158432000,178500,178500,178500,178500,0
|
|
20250124,181400,7158432000,178500,178500,178500,178500,0
|
|
20250124,181300,7158432000,178500,178500,178500,178500,0
|
|
20250124,181200,7158432000,178500,178500,178500,178500,0
|
|
20250124,181100,7158432000,178500,178500,178500,178500,0
|
|
20250124,181000,7158432000,178500,178500,178500,178500,0
|
|
20250124,180900,7158432000,178500,178500,178500,178500,0
|
|
20250124,180800,7158432000,178500,178500,178500,178500,480
|
|
20250124,180700,7158432000,178500,178500,178500,178500,0
|
|
20250124,180600,7158432000,178500,178500,178500,178500,0
|
|
20250124,180500,7158432000,178500,178500,178500,178500,0
|
|
20250124,180400,7158432000,178500,178500,178500,178500,0
|
|
20250124,180300,7158432000,178500,178500,178500,178500,0
|
|
20250124,180200,7158432000,178500,178500,178500,178500,0
|
|
20250124,180100,7158432000,178500,178500,178500,178500,0
|
|
20250124,180000,7158432000,178500,178500,178500,178500,0
|
|
20250124,175900,7158432000,178500,178500,178500,178500,0
|
|
20250124,175800,7158432000,178500,178500,178500,178500,0
|
|
20250124,175700,7158432000,178500,178500,178500,178500,0
|
|
20250124,175600,7158432000,178500,178500,178500,178500,0
|
|
20250124,175500,7158432000,178500,178500,178500,178500,0
|
|
20250124,175400,7158432000,178500,178500,178500,178500,0
|
|
20250124,175300,7158432000,178500,178500,178500,178500,0
|
|
20250124,175200,7158432000,178500,178500,178500,178500,0
|
|
20250124,175100,7158432000,178500,178500,178500,178500,0
|
|
20250124,175000,7158432000,178500,178500,178500,178500,0
|
|
20250124,174900,7158432000,178500,178500,178500,178500,0
|
|
20250124,174800,7158432000,178500,178500,178500,178500,0
|
|
20250124,174700,7158432000,178500,178500,178500,178500,0
|
|
20250124,174600,7158432000,178500,178500,178500,178500,0
|
|
20250124,174500,7158432000,178500,178500,178500,178500,0
|
|
20250124,174400,7158432000,178500,178500,178500,178500,0
|
|
20250124,174300,7158432000,178500,178500,178500,178500,0
|
|
20250124,174200,7158432000,178500,178500,178500,178500,0
|
|
20250124,174100,7158432000,178500,178500,178500,178500,0
|
|
20250124,174000,7158432000,178500,178500,178500,178500,0
|
|
20250124,173900,7158432000,178500,178500,178500,178500,0
|
|
20250124,173800,7158432000,178500,178500,178500,178500,480
|
|
20250124,173700,7158432000,178500,178500,178500,178500,0
|
|
20250124,173600,7158432000,178500,178500,178500,178500,0
|
|
20250124,173500,7158432000,178500,178500,178500,178500,0
|
|
20250124,173400,7158432000,178500,178500,178500,178500,0
|
|
20250124,173300,7158432000,178500,178500,178500,178500,0
|
|
20250124,173200,7158432000,178500,178500,178500,178500,0
|
|
20250124,173100,7158432000,178500,178500,178500,178500,0
|
|
20250124,173000,7158432000,178500,178500,178500,178500,0
|
|
20250124,172900,7158432000,178500,178500,178500,178500,0
|
|
20250124,172800,7158432000,178500,178500,178500,178500,0
|
|
20250124,172700,7158432000,178500,178500,178500,178500,0
|
|
20250124,172600,7158432000,178500,178500,178500,178500,0
|
|
20250124,172500,7158432000,178500,178500,178500,178500,0
|
|
20250124,172400,7158432000,178500,178500,178500,178500,0
|
|
20250124,172300,7158432000,178500,178500,178500,178500,0
|
|
20250124,172200,7158432000,178500,178500,178500,178500,0
|
|
20250124,172100,7158432000,178500,178500,178500,178500,0
|
|
20250124,172000,7158432000,178500,178500,178500,178500,0
|
|
20250124,171900,7158432000,178500,178500,178500,178500,0
|
|
20250124,171800,7158432000,178500,178500,178500,178500,0
|
|
20250124,171700,7158432000,178500,178500,178500,178500,0
|
|
20250124,171600,7158432000,178500,178500,178500,178500,0
|
|
20250124,171500,7158432000,178500,178500,178500,178500,0
|
|
20250124,171400,7158432000,178500,178500,178500,178500,0
|
|
20250124,171300,7158432000,178500,178500,178500,178500,0
|
|
20250124,171200,7158432000,178500,178500,178500,178500,0
|
|
20250124,171100,7158432000,178500,178500,178500,178500,0
|
|
20250124,171000,7158432000,178500,178500,178500,178500,0
|
|
20250124,170900,7158432000,178500,178500,178500,178500,0
|
|
20250124,170800,7158432000,178500,178500,178500,178500,480
|
|
20250124,170700,7158432000,178500,178500,178500,178500,0
|
|
20250124,170600,7158432000,178500,178500,178500,178500,0
|
|
20250124,170500,7158432000,178500,178500,178500,178500,0
|
|
20250124,170400,7158432000,178500,178500,178500,178500,0
|
|
20250124,170300,7158432000,178500,178500,178500,178500,0
|
|
20250124,170200,7158432000,178500,178500,178500,178500,0
|
|
20250124,170100,7158432000,178500,178500,178500,178500,0
|
|
20250124,170000,7158432000,178500,178500,178500,178500,0
|
|
20250124,165900,7158432000,178500,178500,178500,178500,0
|
|
20250124,165800,7158432000,178500,178500,178500,178500,0
|
|
20250124,165700,7158432000,178500,178500,178500,178500,0
|
|
20250124,165600,7158432000,178500,178500,178500,178500,0
|
|
20250124,165500,7158432000,178500,178500,178500,178500,0
|
|
20250124,165400,7158432000,178500,178500,178500,178500,0
|
|
20250124,165300,7158432000,178500,178500,178500,178500,0
|
|
20250124,165200,7158432000,178500,178500,178500,178500,0
|
|
20250124,165100,7158432000,178500,178500,178500,178500,0
|
|
20250124,165000,7158432000,178500,178500,178500,178500,0
|
|
20250124,164900,7158432000,178500,178500,178500,178500,0
|
|
20250124,164800,7158432000,178500,178500,178500,178500,0
|
|
20250124,164700,7158432000,178500,178500,178500,178500,0
|
|
20250124,164600,7158432000,178500,178500,178500,178500,0
|
|
20250124,164500,7158432000,178500,178500,178500,178500,0
|
|
20250124,164400,7158432000,178500,178500,178500,178500,0
|
|
20250124,164300,7158432000,178500,178500,178500,178500,0
|
|
20250124,164200,7158432000,178500,178500,178500,178500,0
|
|
20250124,164100,7158432000,178500,178500,178500,178500,0
|
|
20250124,164000,7158432000,178500,178500,178500,178500,0
|
|
20250124,163900,7158432000,178500,178500,178500,178500,0
|
|
20250124,163800,7158432000,178500,178500,178500,178500,480
|
|
20250124,163700,7158432000,178500,178500,178500,178500,0
|
|
20250124,163600,7158432000,178500,178500,178500,178500,0
|
|
20250124,163500,7158432000,178500,178500,178500,178500,0
|
|
20250124,163400,7158432000,178500,178500,178500,178500,0
|
|
20250124,163300,7158432000,178500,178500,178500,178500,0
|
|
20250124,163200,7158432000,178500,178500,178500,178500,0
|
|
20250124,163100,7158432000,178500,178500,178500,178500,0
|
|
20250124,163000,7158432000,178500,178500,178500,178500,0
|
|
20250124,162900,7158432000,178500,178500,178500,178500,0
|
|
20250124,162800,7158432000,178500,178500,178500,178500,0
|
|
20250124,162700,7158432000,178500,178500,178500,178500,0
|
|
20250124,162600,7158432000,178500,178500,178500,178500,0
|
|
20250124,162500,7158432000,178500,178500,178500,178500,0
|
|
20250124,162400,7158432000,178500,178500,178500,178500,0
|
|
20250124,162300,7158432000,178500,178500,178500,178500,0
|
|
20250124,162200,7158432000,178500,178500,178500,178500,0
|
|
20250124,162100,7158432000,178500,178500,178500,178500,0
|
|
20250124,162000,7158432000,178500,178500,178500,178500,0
|
|
20250124,161900,7158432000,178500,178500,178500,178500,0
|
|
20250124,161800,7158432000,178500,178500,178500,178500,0
|
|
20250124,161700,7158432000,178500,178500,178500,178500,0
|
|
20250124,161600,7158432000,178500,178500,178500,178500,0
|
|
20250124,161500,7158432000,178500,178500,178500,178500,0
|
|
20250124,161400,7158432000,178500,178500,178500,178500,0
|
|
20250124,161300,7158432000,178500,178500,178500,178500,0
|
|
20250124,161200,7158432000,178500,178500,178500,178500,0
|
|
20250124,161100,7158432000,178500,178500,178500,178500,0
|
|
20250124,161000,7158432000,178500,178500,178500,178500,0
|
|
20250124,160900,7158432000,178500,178500,178500,178500,0
|
|
20250124,160800,7158432000,178500,178500,178500,178500,480
|
|
20250124,160700,7158432000,178500,178500,178500,178500,0
|
|
20250124,160600,7158432000,178500,178500,178500,178500,0
|
|
20250124,160500,7158432000,178500,178500,178500,178500,0
|
|
20250124,160400,7158432000,178500,178500,178500,178500,0
|
|
20250124,160300,7158432000,178500,178500,178500,178500,0
|
|
20250124,160200,7158432000,178500,178500,178500,178500,0
|
|
20250124,160100,7158432000,178500,178500,178500,178500,0
|
|
20250124,160000,7158432000,178500,178500,178500,178500,0
|
|
20250124,155900,7158432000,178500,178500,178500,178500,0
|
|
20250124,155800,7158432000,178500,178500,178500,178500,0
|
|
20250124,155700,7158432000,178500,178500,178500,178500,0
|
|
20250124,155600,7158432000,178500,178500,178500,178500,0
|
|
20250124,155500,7158432000,178500,178500,178500,178500,0
|
|
20250124,155400,7158432000,178500,178500,178500,178500,0
|
|
20250124,155300,7158432000,178500,178500,178500,178500,0
|
|
20250124,155200,7158432000,178500,178500,178500,178500,0
|
|
20250124,155100,7158432000,178500,178500,178500,178500,0
|
|
20250124,155000,7158432000,178500,178500,178500,178500,0
|
|
20250124,154900,7158432000,178500,178500,178500,178500,0
|
|
20250124,154800,7158432000,178500,178500,178500,178500,0
|
|
20250124,154700,7158432000,178500,178500,178500,178500,0
|
|
20250124,154600,7158432000,178500,178500,178500,178500,0
|
|
20250124,154500,7158432000,178500,178500,178500,178500,0
|
|
20250124,154400,7158432000,178500,178500,178500,178500,0
|
|
20250124,154300,7158432000,178500,178500,178500,178500,0
|
|
20250124,154200,7158432000,178500,178500,178500,178500,0
|
|
20250124,154100,7158432000,178500,178500,178500,178500,0
|
|
20250124,154000,7158432000,178500,178500,178500,178500,0
|
|
20250124,153900,7158432000,178500,178500,178500,178500,0
|
|
20250124,153800,7158432000,178500,178500,178500,178500,480
|
|
20250124,153700,7158432000,178500,178500,178500,178500,0
|
|
20250124,153600,7158432000,178500,178500,178500,178500,0
|
|
20250124,153500,7158432000,178500,178500,178500,178500,0
|
|
20250124,153400,7158432000,178500,178500,178500,178500,0
|
|
20250124,153300,7158432000,178500,178500,178500,178500,0
|
|
20250124,153200,7158432000,178500,178500,178500,178500,0
|
|
20250124,153100,7158432000,178500,178500,178500,178500,0
|
|
20250124,153000,7158432000,178500,178500,178500,178500,480
|
|
20250124,152900,7072752000,178000,178000,178000,178000,0
|
|
20250124,152800,7072752000,178000,178000,178000,178000,0
|
|
20250124,152700,7072752000,178000,178000,178000,178000,0
|
|
20250124,152600,7072752000,178000,178000,178000,178000,0
|
|
20250124,152500,7072752000,178000,178000,178000,178000,0
|
|
20250124,152400,7072752000,178000,178000,178000,178000,0
|
|
20250124,152300,7072752000,178000,178000,178000,178000,0
|
|
20250124,152200,7072752000,178000,178000,178000,178000,0
|
|
20250124,152100,7072752000,178000,178000,178000,178000,0
|
|
20250124,152000,7072752000,178000,178000,178000,178000,0
|
|
20250124,151900,7072752000,178000,178000,178900,178000,45
|
|
20250124,151800,7064734600,178700,178400,178700,178000,108
|
|
20250124,151700,7045482500,178300,178500,178500,178000,54
|
|
20250124,151600,7035861300,178500,178500,178700,178500,37
|
|
20250124,151500,7029256600,178000,177800,178000,177800,26
|
|
20250124,151400,7024630400,177800,177700,177800,177700,70
|
|
20250124,151300,7012189400,177700,179200,179200,177700,127
|
|
20250124,151200,6989519700,179100,179100,179100,179100,6
|
|
20250124,151100,6988445100,178700,178500,179200,178500,54
|
|
20250124,151000,6978797000,178600,179000,179000,178600,115
|
|
20250124,150900,6958255400,179000,179000,179000,179000,14
|
|
20250124,150800,6955749400,179000,179500,179500,179000,118
|
|
20250124,150700,6934611300,179900,179200,179900,179200,210
|
|
20250124,150600,6896904700,179200,179200,179200,179200,6
|
|
20250124,150500,6895829500,179300,179100,179400,179000,58
|
|
20250124,150400,6885434100,179000,179000,179000,179000,29
|
|
20250124,150300,6880243100,179300,179000,179300,179000,8
|
|
20250124,150200,6878809300,179000,179300,179400,179000,82
|
|
20250124,150100,6864112900,179400,179400,179400,179400,98
|
|
20250124,150000,6846531700,179400,179400,179400,179300,10
|
|
20250124,145900,6844737800,179400,179300,179600,179300,15
|
|
20250124,145800,6842045600,179300,179500,179500,179300,32
|
|
20250124,145700,6836304600,179500,179400,179500,179300,39
|
|
20250124,145600,6829309500,179400,179300,179400,179300,11
|
|
20250124,145500,6827336200,179300,179400,179400,179300,50
|
|
20250124,145400,6818369200,179400,179400,179400,179300,27
|
|
20250124,145300,6813525500,179500,179600,179700,179300,61
|
|
20250124,145200,6802569700,179500,179300,179500,179200,91
|
|
20250124,145100,6786246600,179200,178900,179200,178900,127
|
|
20250124,145000,6763503600,178900,178800,178900,178800,15
|
|
20250124,144900,6760820600,178900,178600,178900,178600,100
|
|
20250124,144800,6742943100,178600,178600,178600,178600,14
|
|
20250124,144700,6740442700,178600,178200,178700,178200,7
|
|
20250124,144600,6739192500,178200,178700,178700,178200,2
|
|
20250124,144500,6738835600,178800,178800,178800,178800,0
|
|
20250124,144400,6738835600,178800,178800,178800,178800,7
|
|
20250124,144300,6737584000,178900,178600,178900,178600,123
|
|
20250124,144200,6715591900,178400,178600,178600,178400,2
|
|
20250124,144100,6715234900,178600,178600,178600,178600,5
|
|
20250124,144000,6714341900,178500,178400,178600,178400,20
|
|
20250124,143900,6710771600,178500,178500,178500,178500,1
|
|
20250124,143800,6710593100,178500,178500,178500,178500,11
|
|
20250124,143700,6708629600,178600,178700,178700,178600,2
|
|
20250124,143600,6708272300,178800,178800,178800,178800,6
|
|
20250124,143500,6707199500,178800,178900,178900,178800,8
|
|
20250124,143400,6705768700,178800,178800,178900,178800,11
|
|
20250124,143300,6703801700,178800,178800,178800,178800,3
|
|
20250124,143200,6703265300,178900,178200,178900,178200,459
|
|
20250124,143100,6621291200,178200,178100,178200,178100,21
|
|
20250124,143000,6617549700,177400,177500,177500,177400,8
|
|
20250124,142900,6616129800,177500,177500,177500,177500,80
|
|
20250124,142800,6601929800,177500,177400,177500,177400,19
|
|
20250124,142700,6598558300,178200,177300,178200,177300,144
|
|
20250124,142600,6572918900,178000,178000,178000,177200,46
|
|
20250124,142500,6564740100,178000,177700,178000,177600,99
|
|
20250124,142400,6547127700,177700,177900,177900,177700,6
|
|
20250124,142300,6546061300,177900,177900,177900,177900,17
|
|
20250124,142200,6543037000,177800,177200,177800,177200,120
|
|
20250124,142100,6521740200,177100,177100,177100,177100,8
|
|
20250124,142000,6520323400,177200,177200,177200,177200,1
|
|
20250124,141900,6520146200,177200,177100,177200,177100,36
|
|
20250124,141800,6513770500,177100,177100,177100,177000,11
|
|
20250124,141700,6511822900,177200,177100,177200,177100,4
|
|
20250124,141600,6511114400,177000,177100,177100,177000,14
|
|
20250124,141500,6508635400,177000,176900,177000,176900,11
|
|
20250124,141400,6506689100,176900,176900,176900,176900,4
|
|
20250124,141300,6505981500,176900,177000,177000,176900,10
|
|
20250124,141200,6504211900,177000,176800,177000,176500,96
|
|
20250124,141100,6487226500,176700,176700,176700,176700,29
|
|
20250124,141000,6482102200,176500,176700,176700,176500,41
|
|
20250124,140900,6474861800,176700,176700,176700,176700,6
|
|
20250124,140800,6473801600,176800,176800,176800,176800,5
|
|
20250124,140700,6472917600,176800,176800,176800,176800,6
|
|
20250124,140600,6471856800,176700,176900,177000,176700,33
|
|
20250124,140500,6466021000,177000,176900,177000,176900,35
|
|
20250124,140400,6459829400,176900,177000,177000,176900,19
|
|
20250124,140300,6456467200,177000,177300,177300,177000,11
|
|
20250124,140200,6454519500,177300,177300,177300,177300,1
|
|
20250124,140100,6454342200,177300,177300,177300,177300,9
|
|
20250124,140000,6452746500,177100,177100,177100,177100,7
|
|
20250124,135900,6451506800,177100,177100,177100,177100,0
|
|
20250124,135800,6451506800,177100,177100,177100,177100,4
|
|
20250124,135700,6450798400,177500,177500,177500,177500,7
|
|
20250124,135600,6449555900,177500,177500,177500,177500,20
|
|
20250124,135500,6446005900,177400,177100,177400,177100,67
|
|
20250124,135400,6434128600,177000,177000,177000,177000,9
|
|
20250124,135300,6432535600,177000,176900,177000,176900,4
|
|
20250124,135200,6431827900,177000,177000,177000,177000,12
|
|
20250124,135100,6429703900,176900,176900,176900,176900,14
|
|
20250124,135000,6427227300,176700,176700,176700,176700,9
|
|
20250124,134900,6425637000,176800,176800,176800,176800,3
|
|
20250124,134800,6425106600,176800,177000,177000,176800,7
|
|
20250124,134700,6423868400,177100,176900,177200,176900,23
|
|
20250124,134600,6419795900,176900,176900,176900,176900,2
|
|
20250124,134500,6419442100,176900,176900,176900,176900,10
|
|
20250124,134400,6417673100,176900,176800,177000,176800,86
|
|
20250124,134300,6402455500,176700,176700,176700,176700,14
|
|
20250124,134200,6399981700,176600,176300,176600,176200,25
|
|
20250124,134100,6395572400,176300,176300,176300,176300,8
|
|
20250124,134000,6394162000,176300,176300,176300,176300,0
|
|
20250124,133900,6394162000,176300,176200,176300,176200,7
|
|
20250124,133800,6392928000,176500,176000,176500,176000,19
|
|
20250124,133700,6389578800,176000,176100,176100,176000,2
|
|
20250124,133600,6389226700,176100,176000,176200,175600,41
|
|
20250124,133500,6382009200,175900,175600,175900,175500,109
|
|
20250124,133400,6362869300,175900,175900,175900,175900,2
|
|
20250124,133300,6362517500,175900,175800,175900,175600,32
|
|
20250124,133200,6356892200,175600,175600,175600,175600,5
|
|
20250124,133100,6356014200,175700,175800,175900,175700,26
|
|
20250124,133000,6351443000,175600,176100,176100,175500,72
|
|
20250124,132900,6338791300,176100,176000,176100,176000,4
|
|
20250124,132800,6338087200,176100,176000,176100,176000,12
|
|
20250124,132700,6335974900,176000,176000,176000,176000,4
|
|
20250124,132600,6335270900,175700,175700,175700,175700,6
|
|
20250124,132500,6334216700,175700,175900,175900,175600,60
|
|
20250124,132400,6323664700,175700,175700,175800,175700,28
|
|
20250124,132300,6318745000,175600,175700,175800,175600,77
|
|
20250124,132200,6305222500,175700,175600,175700,175600,53
|
|
20250124,132100,6295915000,175700,175900,175900,175700,327
|
|
20250124,132000,6238431800,175900,176100,176100,175900,327
|
|
20250124,131900,6180875200,176100,176100,176100,176100,15
|
|
20250124,131800,6178233700,176100,176200,176200,176100,63
|
|
20250124,131700,6167133900,176200,176300,176300,176200,30
|
|
20250124,131600,6161845400,176400,176500,176500,176400,80
|
|
20250124,131500,6147732800,176500,176500,176500,176500,3
|
|
20250124,131400,6147203300,176500,176500,176500,176500,11
|
|
20250124,131300,6145261800,176500,176500,176600,176400,54
|
|
20250124,131200,6135731000,176500,176500,176500,176500,1
|
|
20250124,131100,6135554500,176500,176500,176500,176500,8
|
|
20250124,131000,6134142500,176500,176600,176600,176500,8
|
|
20250124,130900,6132730400,176500,176600,176600,176500,6
|
|
20250124,130800,6131671100,176500,176500,176600,176500,32
|
|
20250124,130700,6126023000,176500,176600,176600,176500,11
|
|
20250124,130600,6124081300,176500,176500,176500,176500,0
|
|
20250124,130500,6124081300,176500,176600,176600,176500,13
|
|
20250124,130400,6121785900,176700,176800,176800,176600,8
|
|
20250124,130300,6120372700,176900,176800,176900,176800,13
|
|
20250124,130200,6118073500,176900,177000,177100,176900,44
|
|
20250124,130100,6110285000,177000,176900,177000,176500,38
|
|
20250124,130000,6103564100,176900,177000,177000,176500,23
|
|
20250124,125900,6099496600,176500,176700,177000,176500,18
|
|
20250124,125800,6096314000,176700,176900,176900,176700,27
|
|
20250124,125700,6091541600,176900,176700,176900,176700,21
|
|
20250124,125600,6087829000,176400,176700,176700,176400,8
|
|
20250124,125500,6086416300,176800,176700,176800,176400,36
|
|
20250124,125400,6080056300,176400,176600,176600,176400,35
|
|
20250124,125300,6073878900,176500,176500,176500,176500,0
|
|
20250124,125200,6073878900,176500,176500,176900,176500,20
|
|
20250124,125100,6070344900,176500,177000,177000,176500,216
|
|
20250124,125000,6032162300,177000,177100,177100,177000,37
|
|
20250124,124900,6025610200,177200,177400,177400,177200,22
|
|
20250124,124800,6021710600,177300,177200,177300,177200,30
|
|
20250124,124700,6016394300,177100,177100,177100,177100,15
|
|
20250124,124600,6013737800,177100,177100,177100,177100,4
|
|
20250124,124500,6013029400,177000,176800,177200,176800,50
|
|
20250124,124400,6004178400,176800,177100,177100,176800,296
|
|
20250124,124300,5951790900,177100,177100,177100,177100,38
|
|
20250124,124200,5945061100,177100,176900,177100,176900,30
|
|
20250124,124100,5939750700,176900,176900,176900,176900,1
|
|
20250124,124000,5939573800,176900,176900,176900,176900,6
|
|
20250124,123900,5938512400,176900,176800,176900,176800,12
|
|
20250124,123800,5936390200,176800,176800,176800,176800,1
|
|
20250124,123700,5936213400,176800,176900,176900,176800,30
|
|
20250124,123600,5930907100,176800,176800,176800,176800,49
|
|
20250124,123500,5922243900,176800,176900,176900,176800,103
|
|
20250124,123400,5904023600,176900,177000,177000,176900,12
|
|
20250124,123300,5901900400,176900,177100,177100,176900,127
|
|
20250124,123200,5879418800,177200,177300,177300,177200,34
|
|
20250124,123100,5873391400,177300,177400,177500,177300,19
|
|
20250124,123000,5870020500,177400,177300,177400,177300,9
|
|
20250124,122900,5868424500,177500,177400,177500,177400,2
|
|
20250124,122800,5868069600,177500,177800,177800,177400,108
|
|
20250124,122700,5848869400,177800,177600,177800,177600,101
|
|
20250124,122600,5830921200,177500,177400,177500,177400,6
|
|
20250124,122500,5829856500,177500,177500,177500,177500,3
|
|
20250124,122400,5829324000,177400,177400,177500,177400,28
|
|
20250124,122300,5824356300,177700,177500,177700,177400,11
|
|
20250124,122200,5822403100,177500,177700,177700,177500,8
|
|
20250124,122100,5820982500,177400,177600,177600,177400,57
|
|
20250124,122000,5810865200,177500,177800,177800,177500,23
|
|
20250124,121900,5806776900,178000,177900,178000,177900,16
|
|
20250124,121800,5803929400,177800,177800,177800,177800,6
|
|
20250124,121700,5802862600,178000,177300,178000,177300,93
|
|
20250124,121600,5786327300,177400,177600,177600,177400,169
|
|
20250124,121500,5756342200,177500,177500,177500,177500,5
|
|
20250124,121400,5755454700,177600,177500,177600,177400,77
|
|
20250124,121300,5741784700,177500,177500,177500,177500,8
|
|
20250124,121200,5740364700,177500,177500,177500,177400,21
|
|
20250124,121100,5736637800,177500,177500,177500,177500,34
|
|
20250124,121000,5730602800,177500,177500,177500,177500,5
|
|
20250124,120900,5729715300,177500,177500,177600,177500,10
|
|
20250124,120800,5727940200,177500,177600,177600,177500,11
|
|
20250124,120700,5725986700,177600,177600,177600,177600,4
|
|
20250124,120600,5725276300,177500,177500,177500,177500,13
|
|
20250124,120500,5722968800,177500,177700,177700,177500,40
|
|
20250124,120400,5715866700,177800,177700,177800,177700,2
|
|
20250124,120300,5715511200,177700,177800,177900,177700,21
|
|
20250124,120200,5711776200,177600,178000,178000,177600,9
|
|
20250124,120100,5710176200,178000,178000,178000,178000,5
|
|
20250124,120000,5709286200,177600,178000,178100,177600,35
|
|
20250124,115900,5703058400,177800,177500,177800,177400,62
|
|
20250124,115800,5692040400,177500,177400,177500,177400,67
|
|
20250124,115700,5680154400,177400,177500,177500,177400,71
|
|
20250124,115600,5667552900,177500,177500,177500,177500,27
|
|
20250124,115500,5662760400,177400,177400,177400,177400,6
|
|
20250124,115400,5661696000,177400,177400,177400,177400,5
|
|
20250124,115300,5660809000,177300,177300,177300,177300,9
|
|
20250124,115200,5659213300,177300,177400,177400,177300,10
|
|
20250124,115100,5657439700,177800,177400,177800,177300,40
|
|
20250124,115000,5650343100,177500,177600,177600,177500,15
|
|
20250124,114900,5647680300,177600,178000,178000,177600,141
|
|
20250124,114800,5622600600,178000,178000,178000,178000,6
|
|
20250124,114700,5621532600,178000,177900,178000,177900,31
|
|
20250124,114600,5616016700,177900,178100,178100,177900,60
|
|
20250124,114500,5605336500,178100,178300,178300,178100,21
|
|
20250124,114400,5601593900,178200,178100,178300,178100,23
|
|
20250124,114300,5597495300,178100,177900,178100,177900,123
|
|
20250124,114200,5575612100,177800,177900,178000,177800,523
|
|
20250124,114100,5482572700,177900,177400,178000,177400,167
|
|
20250124,114000,5452868200,177500,176800,177500,176300,547
|
|
20250124,113900,5356051900,176700,176300,176700,176300,100
|
|
20250124,113800,5338397000,175900,176100,176500,175900,146
|
|
20250124,113700,5312651500,176000,176100,176100,175600,32
|
|
20250124,113600,5307019300,176000,175200,176000,175200,69
|
|
20250124,113500,5294885300,175200,175200,175200,175200,7
|
|
20250124,113400,5293658900,175100,175800,175900,175100,43
|
|
20250124,113300,5286109200,175800,175400,175900,175400,377
|
|
20250124,113200,5219937100,175300,175300,175400,175100,21
|
|
20250124,113100,5216255800,175200,174800,175200,174800,9
|
|
20250124,113000,5214681000,174800,174700,175300,174700,309
|
|
20250124,112900,5160564500,174800,175000,175100,174800,27
|
|
20250124,112800,5155838400,174500,174400,175100,174400,139
|
|
20250124,112700,5131547800,174300,174200,174300,174200,10
|
|
20250124,112600,5129805000,174200,174200,174200,174200,6
|
|
20250124,112500,5128759800,174200,174300,174300,174200,26
|
|
20250124,112400,5124228500,174200,174100,174200,174100,81
|
|
20250124,112300,5110119700,174100,174200,174200,174100,10
|
|
20250124,112200,5108378200,174100,174200,174200,174100,63
|
|
20250124,112100,5097404500,174200,174200,174200,174200,28
|
|
20250124,112000,5092526900,174200,174200,174200,174200,48
|
|
20250124,111900,5084165300,174200,174300,174300,174200,18
|
|
20250124,111800,5081028200,174300,174200,174300,174200,47
|
|
20250124,111700,5072838700,174300,174400,174400,174300,24
|
|
20250124,111600,5068654300,174200,174400,174500,174200,61
|
|
20250124,111500,5058013200,174300,174200,174300,174200,30
|
|
20250124,111400,5052786400,174300,174300,174300,174200,7
|
|
20250124,111300,5051566400,174300,174200,174300,174200,23
|
|
20250124,111200,5047559700,174200,174200,174200,174200,18
|
|
20250124,111100,5044424100,174200,174200,174200,174200,46
|
|
20250124,111000,5036410900,174200,174200,174200,174200,13
|
|
20250124,110900,5034146300,174200,174200,174200,174200,13
|
|
20250124,110800,5031881700,174200,174200,174200,174200,1
|
|
20250124,110700,5031707500,174300,174300,174300,174300,63
|
|
20250124,110600,5020726600,174300,174300,174300,174300,34
|
|
20250124,110500,5014800400,174400,174400,174400,174300,47
|
|
20250124,110400,5006607600,174300,174300,174300,174200,10
|
|
20250124,110300,5004865000,174400,174200,174500,174200,14
|
|
20250124,110200,5002423400,174300,174300,174300,174300,3
|
|
20250124,110100,5001900500,174200,174400,174400,174200,5
|
|
20250124,110000,5001029200,174300,174200,174300,174200,90
|
|
20250124,105900,4985349300,174200,174200,174200,174200,59
|
|
20250124,105800,4975071500,174200,174300,174300,174200,11
|
|
20250124,105700,4973155200,174200,174200,174200,174100,59
|
|
20250124,105600,4962878200,174200,174100,174200,174100,76
|
|
20250124,105500,4949644000,174100,174200,174200,174100,20
|
|
20250124,105400,4946160900,174200,174600,174600,174200,21
|
|
20250124,105300,4942501200,174600,174300,174600,174300,16
|
|
20250124,105200,4939708900,174200,174200,174300,174200,66
|
|
20250124,105100,4928211500,174200,174300,174300,174200,50
|
|
20250124,105000,4919501300,174300,174200,174400,174200,10
|
|
20250124,104900,4917758800,174200,174300,174600,174200,58
|
|
20250124,104800,4907651000,174200,174400,174500,174200,116
|
|
20250124,104700,4887425600,174300,174400,174500,174300,50
|
|
20250124,104600,4878703600,174400,174600,174600,174400,108
|
|
20250124,104500,4859859400,174500,174600,174600,174500,107
|
|
20250124,104400,4841182300,174600,175000,175000,174600,207
|
|
20250124,104300,4804995300,174900,175000,175000,174900,136
|
|
20250124,104200,4781207900,175000,175000,175000,174900,115
|
|
20250124,104100,4761083700,175000,175000,175200,174900,43
|
|
20250124,104000,4753558200,175200,175000,175200,175000,45
|
|
20250124,103900,4745681100,175000,175000,175000,174900,9
|
|
20250124,103800,4744106400,175000,175100,175100,174900,13
|
|
20250124,103700,4741831700,175100,175200,175200,175100,17
|
|
20250124,103600,4738854000,175100,175100,175100,175000,7
|
|
20250124,103500,4737628600,175000,175000,175100,175000,49
|
|
20250124,103400,4729053300,175000,175200,175300,175000,63
|
|
20250124,103300,4718020700,175200,175300,175300,175200,12
|
|
20250124,103200,4715917600,175300,174900,175300,174900,24
|
|
20250124,103100,4711713000,175000,175100,175100,175000,47
|
|
20250124,103000,4703487600,175100,175200,175300,175100,63
|
|
20250124,102900,4692445700,175000,175200,175200,175000,183
|
|
20250124,102800,4660417000,175200,175200,175200,175100,115
|
|
20250124,102700,4640269200,175200,175300,175300,175200,165
|
|
20250124,102600,4611352400,175300,175400,175400,175300,33
|
|
20250124,102500,4605565200,175400,175400,175500,175400,66
|
|
20250124,102400,4593988300,175400,175500,175500,175400,61
|
|
20250124,102300,4583283300,175500,175600,175600,175400,12
|
|
20250124,102200,4581177900,175500,175300,175600,175300,14
|
|
20250124,102100,4578721900,175400,175600,175600,175400,38
|
|
20250124,102000,4572055500,175600,175500,175600,175400,105
|
|
20250124,101900,4553626800,175400,175400,175500,175300,21
|
|
20250124,101800,4549943600,175400,175400,175400,175400,54
|
|
20250124,101700,4540472000,175400,175500,175600,175400,105
|
|
20250124,101600,4522048000,175500,175500,175500,175400,52
|
|
20250124,101500,4512923600,175500,175200,175500,175200,25
|
|
20250124,101400,4508540800,175200,175300,175300,175200,50
|
|
20250124,101300,4499778100,175200,175000,175200,175000,40
|
|
20250124,101200,4492772700,174900,174600,175000,174600,350
|
|
20250124,101100,4431589700,174500,174400,174500,174400,92
|
|
20250124,101000,4415537500,174400,174000,174500,174000,111
|
|
20250124,100900,4396191200,174400,174000,174400,174000,193
|
|
20250124,100800,4362556600,174000,173900,174000,173900,41
|
|
20250124,100700,4355425700,173900,173900,173900,173800,47
|
|
20250124,100600,4347253800,173900,173900,173900,173800,34
|
|
20250124,100500,4341341900,173800,174000,174100,173800,149
|
|
20250124,100400,4315420200,174100,174300,174400,174000,423
|
|
20250124,100300,4241753300,174300,174400,174500,173900,140
|
|
20250124,100200,4217372700,174500,173900,174600,173900,180
|
|
20250124,100100,4186009800,173900,173600,173900,173600,102
|
|
20250124,100000,4168286100,173500,173600,173700,173500,21
|
|
20250124,095900,4164640400,173500,173700,173700,173500,39
|
|
20250124,095800,4157872700,173400,173500,173700,173400,138
|
|
20250124,095700,4133929900,173500,173900,173900,173500,212
|
|
20250124,095600,4097093600,173800,173900,173900,173800,93
|
|
20250124,095500,4080923600,173800,173700,173900,173600,281
|
|
20250124,095400,4032079800,173400,173700,173800,173400,14
|
|
20250124,095300,4029649100,173700,173800,173800,173300,331
|
|
20250124,095200,3972201900,173700,173700,173800,173500,272
|
|
20250124,095100,3924961300,173600,173500,173600,173400,289
|
|
20250124,095000,3874806400,173500,173400,173600,173200,203
|
|
20250124,094900,3839596900,173300,173000,173500,173000,87
|
|
20250124,094800,3824526100,173000,172300,173000,172300,82
|
|
20250124,094700,3810375200,172300,172000,172300,172000,127
|
|
20250124,094600,3788510600,171900,172100,172100,171900,226
|
|
20250124,094500,3749638200,172100,172100,172200,172000,136
|
|
20250124,094400,3726231500,172100,172100,172200,172000,209
|
|
20250124,094300,3690268800,172000,172100,172100,172000,201
|
|
20250124,094200,3655692100,172100,172300,172300,172000,69
|
|
20250124,094100,3643814100,172300,172000,172300,172000,275
|
|
20250124,094000,3596468500,172000,172600,172700,172000,202
|
|
20250124,093900,3561708600,172500,172300,172500,172100,233
|
|
20250124,093800,3521556600,172300,172600,172600,172300,242
|
|
20250124,093700,3479836400,172600,172100,172600,172100,264
|
|
20250124,093600,3434307000,172100,171800,172100,171400,68
|
|
20250124,093500,3422625200,171300,171300,171600,171300,122
|
|
20250124,093400,3401706100,171300,171300,171500,171200,95
|
|
20250124,093300,3385434700,171300,171600,171600,171200,283
|
|
20250124,093200,3336909100,171500,171400,171500,171100,148
|
|
20250124,093100,3311537300,171100,170900,171500,170800,246
|
|
20250124,093000,3269451300,171000,170800,171400,170800,299
|
|
20250124,092900,3218368800,170700,171400,171500,170700,285
|
|
20250124,092800,3169625900,171100,171200,171700,170700,647
|
|
20250124,092700,3058912600,171000,171700,171700,170700,567
|
|
20250124,092600,2961929500,171700,171700,172300,171700,205
|
|
20250124,092500,2926708700,170700,171300,171600,170000,2410
|
|
20250124,092400,2515695000,171300,173100,173100,171200,997
|
|
20250124,092300,2344414500,173700,171800,173800,171800,512
|
|
20250124,092200,2256100600,171900,171300,171900,171200,666
|
|
20250124,092100,2142004800,171800,171300,171900,171200,415
|
|
20250124,092000,2070836600,171100,173600,174000,171100,2222
|
|
20250124,091900,1687533500,173600,174000,174000,173100,369
|
|
20250124,091800,1623550800,173700,173600,174500,172500,1120
|
|
20250124,091700,1429547900,174500,176700,176800,173600,1988
|
|
20250124,091600,1082076800,177000,177500,177500,177000,239
|
|
20250124,091500,1039667100,174000,174000,174000,174000,0
|
|
20250124,091400,1039667100,174000,180200,180200,174000,1025
|
|
20250124,091300,856489300,180000,181200,181300,180000,842
|
|
20250124,091200,704482400,181300,181500,182000,181200,143
|
|
20250124,091100,678543600,181200,181100,181200,181100,38
|
|
20250124,091000,671661300,181000,181500,181500,181000,18
|
|
20250124,090900,668395300,181500,182100,182100,180900,487
|
|
20250124,090800,580137600,181800,182300,182300,181500,232
|
|
20250124,090700,537940200,182300,184000,184000,182300,367
|
|
20250124,090600,470718200,184200,184300,184300,183700,116
|
|
20250124,090500,449373100,184300,186100,186100,184300,310
|
|
20250124,090400,392014600,186100,187500,187500,186100,342
|
|
20250124,090300,328133400,187000,187800,187800,187000,313
|
|
20250124,090200,269576200,187800,186800,187900,186600,697
|
|
20250124,090100,139027500,186800,185900,187000,185900,478
|
|
20250124,090000,49847700,186000,184300,186000,184300,269
|