750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,212700,8618350950,32450,32450,32450,32450,4822
|
|
20250124,212600,8618350950,32450,32450,32450,32450,0
|
|
20250124,212500,8618350950,32450,32450,32450,32450,0
|
|
20250124,212400,8618350950,32450,32450,32450,32450,0
|
|
20250124,212300,8618350950,32450,32450,32450,32450,0
|
|
20250124,212200,8618350950,32450,32450,32450,32450,0
|
|
20250124,212100,8618350950,32450,32450,32450,32450,0
|
|
20250124,212000,8618350950,32450,32450,32450,32450,0
|
|
20250124,211900,8618350950,32450,32450,32450,32450,0
|
|
20250124,211800,8618350950,32450,32450,32450,32450,0
|
|
20250124,211700,8618350950,32450,32450,32450,32450,0
|
|
20250124,211600,8618350950,32450,32450,32450,32450,0
|
|
20250124,211500,8618350950,32450,32450,32450,32450,0
|
|
20250124,211400,8618350950,32450,32450,32450,32450,0
|
|
20250124,211300,8618350950,32450,32450,32450,32450,0
|
|
20250124,211200,8618350950,32450,32450,32450,32450,0
|
|
20250124,211100,8618350950,32450,32450,32450,32450,0
|
|
20250124,211000,8618350950,32450,32450,32450,32450,0
|
|
20250124,210900,8618350950,32450,32450,32450,32450,0
|
|
20250124,210800,8618350950,32450,32450,32450,32450,0
|
|
20250124,210700,8618350950,32450,32450,32450,32450,0
|
|
20250124,210600,8618350950,32450,32450,32450,32450,0
|
|
20250124,210500,8618350950,32450,32450,32450,32450,0
|
|
20250124,210400,8618350950,32450,32450,32450,32450,0
|
|
20250124,210300,8618350950,32450,32450,32450,32450,0
|
|
20250124,210200,8618350950,32450,32450,32450,32450,0
|
|
20250124,210100,8618350950,32450,32450,32450,32450,0
|
|
20250124,210000,8618350950,32450,32450,32450,32450,0
|
|
20250124,205900,8618350950,32450,32450,32450,32450,0
|
|
20250124,205800,8618350950,32450,32450,32450,32450,0
|
|
20250124,205700,8618350950,32450,32450,32450,32450,4822
|
|
20250124,205600,8618350950,32450,32450,32450,32450,0
|
|
20250124,205500,8618350950,32450,32450,32450,32450,0
|
|
20250124,205400,8618350950,32450,32450,32450,32450,0
|
|
20250124,205300,8618350950,32450,32450,32450,32450,0
|
|
20250124,205200,8618350950,32450,32450,32450,32450,0
|
|
20250124,205100,8618350950,32450,32450,32450,32450,0
|
|
20250124,205000,8618350950,32450,32450,32450,32450,0
|
|
20250124,204900,8618350950,32450,32450,32450,32450,0
|
|
20250124,204800,8618350950,32450,32450,32450,32450,0
|
|
20250124,204700,8618350950,32450,32450,32450,32450,0
|
|
20250124,204600,8618350950,32450,32450,32450,32450,0
|
|
20250124,204500,8618350950,32450,32450,32450,32450,0
|
|
20250124,204400,8618350950,32450,32450,32450,32450,0
|
|
20250124,204300,8618350950,32450,32450,32450,32450,0
|
|
20250124,204200,8618350950,32450,32450,32450,32450,0
|
|
20250124,204100,8618350950,32450,32450,32450,32450,0
|
|
20250124,204000,8618350950,32450,32450,32450,32450,0
|
|
20250124,203900,8618350950,32450,32450,32450,32450,0
|
|
20250124,203800,8618350950,32450,32450,32450,32450,0
|
|
20250124,203700,8618350950,32450,32450,32450,32450,0
|
|
20250124,203600,8618350950,32450,32450,32450,32450,0
|
|
20250124,203500,8618350950,32450,32450,32450,32450,0
|
|
20250124,203400,8618350950,32450,32450,32450,32450,0
|
|
20250124,203300,8618350950,32450,32450,32450,32450,0
|
|
20250124,203200,8618350950,32450,32450,32450,32450,0
|
|
20250124,203100,8618350950,32450,32450,32450,32450,0
|
|
20250124,203000,8618350950,32450,32450,32450,32450,0
|
|
20250124,202900,8618350950,32450,32450,32450,32450,0
|
|
20250124,202800,8618350950,32450,32450,32450,32450,0
|
|
20250124,202700,8618350950,32450,32450,32450,32450,4822
|
|
20250124,202600,8618350950,32450,32450,32450,32450,0
|
|
20250124,202500,8618350950,32450,32450,32450,32450,0
|
|
20250124,202400,8618350950,32450,32450,32450,32450,0
|
|
20250124,202300,8618350950,32450,32450,32450,32450,0
|
|
20250124,202200,8618350950,32450,32450,32450,32450,0
|
|
20250124,202100,8618350950,32450,32450,32450,32450,0
|
|
20250124,202000,8618350950,32450,32450,32450,32450,0
|
|
20250124,201900,8618350950,32450,32450,32450,32450,0
|
|
20250124,201800,8618350950,32450,32450,32450,32450,0
|
|
20250124,201700,8618350950,32450,32450,32450,32450,0
|
|
20250124,201600,8618350950,32450,32450,32450,32450,0
|
|
20250124,201500,8618350950,32450,32450,32450,32450,0
|
|
20250124,201400,8618350950,32450,32450,32450,32450,0
|
|
20250124,201300,8618350950,32450,32450,32450,32450,0
|
|
20250124,201200,8618350950,32450,32450,32450,32450,0
|
|
20250124,201100,8618350950,32450,32450,32450,32450,0
|
|
20250124,201000,8618350950,32450,32450,32450,32450,0
|
|
20250124,200900,8618350950,32450,32450,32450,32450,0
|
|
20250124,200800,8618350950,32450,32450,32450,32450,0
|
|
20250124,200700,8618350950,32450,32450,32450,32450,0
|
|
20250124,200600,8618350950,32450,32450,32450,32450,0
|
|
20250124,200500,8618350950,32450,32450,32450,32450,0
|
|
20250124,200400,8618350950,32450,32450,32450,32450,0
|
|
20250124,200300,8618350950,32450,32450,32450,32450,0
|
|
20250124,200200,8618350950,32450,32450,32450,32450,0
|
|
20250124,200100,8618350950,32450,32450,32450,32450,0
|
|
20250124,200000,8618350950,32450,32450,32450,32450,0
|
|
20250124,195900,8618350950,32450,32450,32450,32450,0
|
|
20250124,195800,8618350950,32450,32450,32450,32450,0
|
|
20250124,195700,8618350950,32450,32450,32450,32450,4822
|
|
20250124,195600,8618350950,32450,32450,32450,32450,0
|
|
20250124,195500,8618350950,32450,32450,32450,32450,0
|
|
20250124,195400,8618350950,32450,32450,32450,32450,0
|
|
20250124,195300,8618350950,32450,32450,32450,32450,0
|
|
20250124,195200,8618350950,32450,32450,32450,32450,0
|
|
20250124,195100,8618350950,32450,32450,32450,32450,0
|
|
20250124,195000,8618350950,32450,32450,32450,32450,0
|
|
20250124,194900,8618350950,32450,32450,32450,32450,0
|
|
20250124,194800,8618350950,32450,32450,32450,32450,0
|
|
20250124,194700,8618350950,32450,32450,32450,32450,0
|
|
20250124,194600,8618350950,32450,32450,32450,32450,0
|
|
20250124,194500,8618350950,32450,32450,32450,32450,0
|
|
20250124,194400,8618350950,32450,32450,32450,32450,0
|
|
20250124,194300,8618350950,32450,32450,32450,32450,0
|
|
20250124,194200,8618350950,32450,32450,32450,32450,0
|
|
20250124,194100,8618350950,32450,32450,32450,32450,0
|
|
20250124,194000,8618350950,32450,32450,32450,32450,0
|
|
20250124,193900,8618350950,32450,32450,32450,32450,0
|
|
20250124,193800,8618350950,32450,32450,32450,32450,0
|
|
20250124,193700,8618350950,32450,32450,32450,32450,0
|
|
20250124,193600,8618350950,32450,32450,32450,32450,0
|
|
20250124,193500,8618350950,32450,32450,32450,32450,0
|
|
20250124,193400,8618350950,32450,32450,32450,32450,0
|
|
20250124,193300,8618350950,32450,32450,32450,32450,0
|
|
20250124,193200,8618350950,32450,32450,32450,32450,0
|
|
20250124,193100,8618350950,32450,32450,32450,32450,0
|
|
20250124,193000,8618350950,32450,32450,32450,32450,0
|
|
20250124,192900,8618350950,32450,32450,32450,32450,0
|
|
20250124,192800,8618350950,32450,32450,32450,32450,0
|
|
20250124,192700,8618350950,32450,32450,32450,32450,4822
|
|
20250124,192600,8618350950,32450,32450,32450,32450,0
|
|
20250124,192500,8618350950,32450,32450,32450,32450,0
|
|
20250124,192400,8618350950,32450,32450,32450,32450,0
|
|
20250124,192300,8618350950,32450,32450,32450,32450,0
|
|
20250124,192200,8618350950,32450,32450,32450,32450,0
|
|
20250124,192100,8618350950,32450,32450,32450,32450,0
|
|
20250124,192000,8618350950,32450,32450,32450,32450,0
|
|
20250124,191900,8618350950,32450,32450,32450,32450,0
|
|
20250124,191800,8618350950,32450,32450,32450,32450,0
|
|
20250124,191700,8618350950,32450,32450,32450,32450,0
|
|
20250124,191600,8618350950,32450,32450,32450,32450,0
|
|
20250124,191500,8618350950,32450,32450,32450,32450,0
|
|
20250124,191400,8618350950,32450,32450,32450,32450,0
|
|
20250124,191300,8618350950,32450,32450,32450,32450,0
|
|
20250124,191200,8618350950,32450,32450,32450,32450,0
|
|
20250124,191100,8618350950,32450,32450,32450,32450,0
|
|
20250124,191000,8618350950,32450,32450,32450,32450,0
|
|
20250124,190900,8618350950,32450,32450,32450,32450,0
|
|
20250124,190800,8618350950,32450,32450,32450,32450,0
|
|
20250124,190700,8618350950,32450,32450,32450,32450,0
|
|
20250124,190600,8618350950,32450,32450,32450,32450,0
|
|
20250124,190500,8618350950,32450,32450,32450,32450,0
|
|
20250124,190400,8618350950,32450,32450,32450,32450,0
|
|
20250124,190300,8618350950,32450,32450,32450,32450,0
|
|
20250124,190200,8618350950,32450,32450,32450,32450,0
|
|
20250124,190100,8618350950,32450,32450,32450,32450,0
|
|
20250124,190000,8618350950,32450,32450,32450,32450,0
|
|
20250124,185900,8618350950,32450,32450,32450,32450,0
|
|
20250124,185800,8618350950,32450,32450,32450,32450,0
|
|
20250124,185700,8618350950,32450,32450,32450,32450,4822
|
|
20250124,185600,8618350950,32450,32450,32450,32450,0
|
|
20250124,185500,8618350950,32450,32450,32450,32450,0
|
|
20250124,185400,8618350950,32450,32450,32450,32450,0
|
|
20250124,185300,8618350950,32450,32450,32450,32450,0
|
|
20250124,185200,8618350950,32450,32450,32450,32450,0
|
|
20250124,185100,8618350950,32450,32450,32450,32450,0
|
|
20250124,185000,8618350950,32450,32450,32450,32450,0
|
|
20250124,184900,8618350950,32450,32450,32450,32450,0
|
|
20250124,184800,8618350950,32450,32450,32450,32450,0
|
|
20250124,184700,8618350950,32450,32450,32450,32450,0
|
|
20250124,184600,8618350950,32450,32450,32450,32450,0
|
|
20250124,184500,8618350950,32450,32450,32450,32450,0
|
|
20250124,184400,8618350950,32450,32450,32450,32450,0
|
|
20250124,184300,8618350950,32450,32450,32450,32450,0
|
|
20250124,184200,8618350950,32450,32450,32450,32450,0
|
|
20250124,184100,8618350950,32450,32450,32450,32450,0
|
|
20250124,184000,8618350950,32450,32450,32450,32450,0
|
|
20250124,183900,8618350950,32450,32450,32450,32450,0
|
|
20250124,183800,8618350950,32450,32450,32450,32450,0
|
|
20250124,183700,8618350950,32450,32450,32450,32450,0
|
|
20250124,183600,8618350950,32450,32450,32450,32450,0
|
|
20250124,183500,8618350950,32450,32450,32450,32450,0
|
|
20250124,183400,8618350950,32450,32450,32450,32450,0
|
|
20250124,183300,8618350950,32450,32450,32450,32450,0
|
|
20250124,183200,8618350950,32450,32450,32450,32450,0
|
|
20250124,183100,8618350950,32450,32450,32450,32450,0
|
|
20250124,183000,8618350950,32450,32450,32450,32450,0
|
|
20250124,182900,8618350950,32450,32450,32450,32450,0
|
|
20250124,182800,8618350950,32450,32450,32450,32450,0
|
|
20250124,182700,8618350950,32450,32450,32450,32450,4822
|
|
20250124,182600,8618350950,32450,32450,32450,32450,0
|
|
20250124,182500,8618350950,32450,32450,32450,32450,0
|
|
20250124,182400,8618350950,32450,32450,32450,32450,0
|
|
20250124,182300,8618350950,32450,32450,32450,32450,0
|
|
20250124,182200,8618350950,32450,32450,32450,32450,0
|
|
20250124,182100,8618350950,32450,32450,32450,32450,0
|
|
20250124,182000,8618350950,32450,32450,32450,32450,0
|
|
20250124,181900,8618350950,32450,32450,32450,32450,0
|
|
20250124,181800,8618350950,32450,32450,32450,32450,0
|
|
20250124,181700,8618350950,32450,32450,32450,32450,0
|
|
20250124,181600,8618350950,32450,32450,32450,32450,0
|
|
20250124,181500,8618350950,32450,32450,32450,32450,0
|
|
20250124,181400,8618350950,32450,32450,32450,32450,0
|
|
20250124,181300,8618350950,32450,32450,32450,32450,0
|
|
20250124,181200,8618350950,32450,32450,32450,32450,0
|
|
20250124,181100,8618350950,32450,32450,32450,32450,0
|
|
20250124,181000,8618350950,32450,32450,32450,32450,0
|
|
20250124,180900,8618350950,32450,32450,32450,32450,0
|
|
20250124,180800,8618350950,32450,32450,32450,32450,0
|
|
20250124,180700,8618350950,32450,32450,32450,32450,0
|
|
20250124,180600,8618350950,32450,32450,32450,32450,0
|
|
20250124,180500,8618350950,32450,32450,32450,32450,0
|
|
20250124,180400,8618350950,32450,32450,32450,32450,0
|
|
20250124,180300,8618350950,32450,32450,32450,32450,0
|
|
20250124,180200,8618350950,32450,32450,32450,32450,0
|
|
20250124,180100,8618350950,32450,32450,32450,32450,0
|
|
20250124,180000,8618350950,32450,32450,32450,32450,0
|
|
20250124,175900,8618350950,32450,32450,32450,32450,0
|
|
20250124,175800,8618350950,32450,32450,32450,32450,0
|
|
20250124,175700,8618350950,32450,32450,32450,32450,4822
|
|
20250124,175600,8618350950,32450,32450,32450,32450,0
|
|
20250124,175500,8618350950,32450,32450,32450,32450,0
|
|
20250124,175400,8618350950,32450,32450,32450,32450,0
|
|
20250124,175300,8618350950,32450,32450,32450,32450,0
|
|
20250124,175200,8618350950,32450,32450,32450,32450,0
|
|
20250124,175100,8618350950,32450,32450,32450,32450,0
|
|
20250124,175000,8618350950,32450,32450,32450,32450,0
|
|
20250124,174900,8618350950,32450,32450,32450,32450,0
|
|
20250124,174800,8618350950,32450,32450,32450,32450,0
|
|
20250124,174700,8618350950,32450,32450,32450,32450,0
|
|
20250124,174600,8618350950,32450,32450,32450,32450,0
|
|
20250124,174500,8618350950,32450,32450,32450,32450,0
|
|
20250124,174400,8618350950,32450,32450,32450,32450,0
|
|
20250124,174300,8618350950,32450,32450,32450,32450,0
|
|
20250124,174200,8618350950,32450,32450,32450,32450,0
|
|
20250124,174100,8618350950,32450,32450,32450,32450,0
|
|
20250124,174000,8618350950,32450,32450,32450,32450,0
|
|
20250124,173900,8618350950,32450,32450,32450,32450,0
|
|
20250124,173800,8618350950,32450,32450,32450,32450,0
|
|
20250124,173700,8618350950,32450,32450,32450,32450,0
|
|
20250124,173600,8618350950,32450,32450,32450,32450,0
|
|
20250124,173500,8618350950,32450,32450,32450,32450,0
|
|
20250124,173400,8618350950,32450,32450,32450,32450,0
|
|
20250124,173300,8618350950,32450,32450,32450,32450,0
|
|
20250124,173200,8618350950,32450,32450,32450,32450,0
|
|
20250124,173100,8618350950,32450,32450,32450,32450,0
|
|
20250124,173000,8618350950,32450,32450,32450,32450,0
|
|
20250124,172900,8618350950,32450,32450,32450,32450,0
|
|
20250124,172800,8618350950,32450,32450,32450,32450,0
|
|
20250124,172700,8618350950,32450,32450,32450,32450,4822
|
|
20250124,172600,8618350950,32450,32450,32450,32450,0
|
|
20250124,172500,8618350950,32450,32450,32450,32450,0
|
|
20250124,172400,8618350950,32450,32450,32450,32450,0
|
|
20250124,172300,8618350950,32450,32450,32450,32450,0
|
|
20250124,172200,8618350950,32450,32450,32450,32450,0
|
|
20250124,172100,8618350950,32450,32450,32450,32450,0
|
|
20250124,172000,8618350950,32450,32450,32450,32450,0
|
|
20250124,171900,8618350950,32450,32450,32450,32450,0
|
|
20250124,171800,8618350950,32450,32450,32450,32450,0
|
|
20250124,171700,8618350950,32450,32450,32450,32450,0
|
|
20250124,171600,8618350950,32450,32450,32450,32450,0
|
|
20250124,171500,8618350950,32450,32450,32450,32450,0
|
|
20250124,171400,8618350950,32450,32450,32450,32450,0
|
|
20250124,171300,8618350950,32450,32450,32450,32450,0
|
|
20250124,171200,8618350950,32450,32450,32450,32450,0
|
|
20250124,171100,8618350950,32450,32450,32450,32450,0
|
|
20250124,171000,8618350950,32450,32450,32450,32450,0
|
|
20250124,170900,8618350950,32450,32450,32450,32450,0
|
|
20250124,170800,8618350950,32450,32450,32450,32450,0
|
|
20250124,170700,8618350950,32450,32450,32450,32450,0
|
|
20250124,170600,8618350950,32450,32450,32450,32450,0
|
|
20250124,170500,8618350950,32450,32450,32450,32450,0
|
|
20250124,170400,8618350950,32450,32450,32450,32450,0
|
|
20250124,170300,8618350950,32450,32450,32450,32450,0
|
|
20250124,170200,8618350950,32450,32450,32450,32450,0
|
|
20250124,170100,8618350950,32450,32450,32450,32450,0
|
|
20250124,170000,8618350950,32450,32450,32450,32450,0
|
|
20250124,165900,8618350950,32450,32450,32450,32450,0
|
|
20250124,165800,8618350950,32450,32450,32450,32450,0
|
|
20250124,165700,8618350950,32450,32450,32450,32450,4822
|
|
20250124,165600,8618350950,32450,32450,32450,32450,0
|
|
20250124,165500,8618350950,32450,32450,32450,32450,0
|
|
20250124,165400,8618350950,32450,32450,32450,32450,0
|
|
20250124,165300,8618350950,32450,32450,32450,32450,0
|
|
20250124,165200,8618350950,32450,32450,32450,32450,0
|
|
20250124,165100,8618350950,32450,32450,32450,32450,0
|
|
20250124,165000,8618350950,32450,32450,32450,32450,0
|
|
20250124,164900,8618350950,32450,32450,32450,32450,0
|
|
20250124,164800,8618350950,32450,32450,32450,32450,0
|
|
20250124,164700,8618350950,32450,32450,32450,32450,0
|
|
20250124,164600,8618350950,32450,32450,32450,32450,0
|
|
20250124,164500,8618350950,32450,32450,32450,32450,0
|
|
20250124,164400,8618350950,32450,32450,32450,32450,0
|
|
20250124,164300,8618350950,32450,32450,32450,32450,0
|
|
20250124,164200,8618350950,32450,32450,32450,32450,0
|
|
20250124,164100,8618350950,32450,32450,32450,32450,0
|
|
20250124,164000,8618350950,32450,32450,32450,32450,0
|
|
20250124,163900,8618350950,32450,32450,32450,32450,0
|
|
20250124,163800,8618350950,32450,32450,32450,32450,0
|
|
20250124,163700,8618350950,32450,32450,32450,32450,0
|
|
20250124,163600,8618350950,32450,32450,32450,32450,0
|
|
20250124,163500,8618350950,32450,32450,32450,32450,0
|
|
20250124,163400,8618350950,32450,32450,32450,32450,0
|
|
20250124,163300,8618350950,32450,32450,32450,32450,0
|
|
20250124,163200,8618350950,32450,32450,32450,32450,0
|
|
20250124,163100,8618350950,32450,32450,32450,32450,0
|
|
20250124,163000,8618350950,32450,32450,32450,32450,0
|
|
20250124,162900,8618350950,32450,32450,32450,32450,0
|
|
20250124,162800,8618350950,32450,32450,32450,32450,0
|
|
20250124,162700,8618350950,32450,32450,32450,32450,4822
|
|
20250124,162600,8618350950,32450,32450,32450,32450,0
|
|
20250124,162500,8618350950,32450,32450,32450,32450,0
|
|
20250124,162400,8618350950,32450,32450,32450,32450,0
|
|
20250124,162300,8618350950,32450,32450,32450,32450,0
|
|
20250124,162200,8618350950,32450,32450,32450,32450,0
|
|
20250124,162100,8618350950,32450,32450,32450,32450,0
|
|
20250124,162000,8618350950,32450,32450,32450,32450,0
|
|
20250124,161900,8618350950,32450,32450,32450,32450,0
|
|
20250124,161800,8618350950,32450,32450,32450,32450,0
|
|
20250124,161700,8618350950,32450,32450,32450,32450,0
|
|
20250124,161600,8618350950,32450,32450,32450,32450,0
|
|
20250124,161500,8618350950,32450,32450,32450,32450,0
|
|
20250124,161400,8618350950,32450,32450,32450,32450,0
|
|
20250124,161300,8618350950,32450,32450,32450,32450,0
|
|
20250124,161200,8618350950,32450,32450,32450,32450,0
|
|
20250124,161100,8618350950,32450,32450,32450,32450,0
|
|
20250124,161000,8618350950,32450,32450,32450,32450,0
|
|
20250124,160900,8618350950,32450,32450,32450,32450,0
|
|
20250124,160800,8618350950,32450,32450,32450,32450,0
|
|
20250124,160700,8618350950,32450,32450,32450,32450,0
|
|
20250124,160600,8618350950,32450,32450,32450,32450,0
|
|
20250124,160500,8618350950,32450,32450,32450,32450,0
|
|
20250124,160400,8618350950,32450,32450,32450,32450,0
|
|
20250124,160300,8618350950,32450,32450,32450,32450,0
|
|
20250124,160200,8618350950,32450,32450,32450,32450,0
|
|
20250124,160100,8618350950,32450,32450,32450,32450,0
|
|
20250124,160000,8618350950,32450,32450,32450,32450,0
|
|
20250124,155900,8618350950,32450,32450,32450,32450,0
|
|
20250124,155800,8618350950,32450,32450,32450,32450,0
|
|
20250124,155700,8618350950,32450,32450,32450,32450,4822
|
|
20250124,155600,8618350950,32450,32450,32450,32450,0
|
|
20250124,155500,8618350950,32450,32450,32450,32450,0
|
|
20250124,155400,8618350950,32450,32450,32450,32450,0
|
|
20250124,155300,8618350950,32450,32450,32450,32450,0
|
|
20250124,155200,8618350950,32450,32450,32450,32450,0
|
|
20250124,155100,8618350950,32450,32450,32450,32450,0
|
|
20250124,155000,8618350950,32450,32450,32450,32450,0
|
|
20250124,154900,8618350950,32450,32450,32450,32450,0
|
|
20250124,154800,8618350950,32450,32450,32450,32450,0
|
|
20250124,154700,8618350950,32450,32450,32450,32450,0
|
|
20250124,154600,8618350950,32450,32450,32450,32450,0
|
|
20250124,154500,8618350950,32450,32450,32450,32450,0
|
|
20250124,154400,8618350950,32450,32450,32450,32450,0
|
|
20250124,154300,8618350950,32450,32450,32450,32450,0
|
|
20250124,154200,8618350950,32450,32450,32450,32450,0
|
|
20250124,154100,8618350950,32450,32450,32450,32450,0
|
|
20250124,154000,8618350950,32450,32450,32450,32450,0
|
|
20250124,153900,8618350950,32450,32450,32450,32450,0
|
|
20250124,153800,8618350950,32450,32450,32450,32450,0
|
|
20250124,153700,8618350950,32450,32450,32450,32450,0
|
|
20250124,153600,8618350950,32450,32450,32450,32450,0
|
|
20250124,153500,8618350950,32450,32450,32450,32450,0
|
|
20250124,153400,8618350950,32450,32450,32450,32450,0
|
|
20250124,153300,8618350950,32450,32450,32450,32450,0
|
|
20250124,153200,8618350950,32450,32450,32450,32450,0
|
|
20250124,153100,8618350950,32450,32450,32450,32450,0
|
|
20250124,153000,8618350950,32450,32450,32450,32450,4822
|
|
20250124,152900,8461877050,32450,32450,32450,32450,0
|
|
20250124,152800,8461877050,32450,32450,32450,32450,0
|
|
20250124,152700,8461877050,32450,32450,32450,32450,0
|
|
20250124,152600,8461877050,32450,32450,32450,32450,0
|
|
20250124,152500,8461877050,32450,32450,32450,32450,0
|
|
20250124,152400,8461877050,32450,32450,32450,32450,0
|
|
20250124,152300,8461877050,32450,32450,32450,32450,0
|
|
20250124,152200,8461877050,32450,32450,32450,32450,0
|
|
20250124,152100,8461877050,32450,32450,32450,32450,0
|
|
20250124,152000,8461877050,32450,32450,32450,32450,0
|
|
20250124,151900,8461877050,32450,32400,32450,32250,91
|
|
20250124,151800,8458926000,32450,32250,32450,32250,407
|
|
20250124,151700,8445762050,32250,32300,32450,32250,674
|
|
20250124,151600,8423986400,32300,32350,32400,32300,568
|
|
20250124,151500,8405619900,32350,32350,32400,32350,360
|
|
20250124,151400,8393968950,32350,32400,32500,32350,475
|
|
20250124,151300,8378599400,32400,32400,32450,32350,276
|
|
20250124,151200,8369651450,32350,32350,32400,32350,184
|
|
20250124,151100,8363692400,32350,32400,32400,32350,403
|
|
20250124,151000,8350651800,32350,32350,32400,32350,305
|
|
20250124,150900,8340782100,32350,32400,32400,32350,90
|
|
20250124,150800,8337867250,32400,32400,32400,32350,312
|
|
20250124,150700,8327759650,32350,32400,32400,32350,240
|
|
20250124,150600,8319986900,32350,32350,32400,32350,67
|
|
20250124,150500,8317817700,32350,32350,32350,32350,33
|
|
20250124,150400,8316750150,32350,32400,32400,32350,76
|
|
20250124,150300,8314291300,32350,32350,32350,32350,31
|
|
20250124,150200,8313288450,32350,32350,32400,32350,103
|
|
20250124,150100,8309954900,32350,32400,32400,32350,1342
|
|
20250124,150000,8266496350,32400,32450,32450,32400,371
|
|
20250124,145900,8254460150,32400,32450,32500,32400,836
|
|
20250124,145800,8227332650,32450,32450,32500,32450,368
|
|
20250124,145700,8215390800,32500,32450,32500,32450,137
|
|
20250124,145600,8210939900,32450,32450,32450,32400,389
|
|
20250124,145500,8198317900,32450,32450,32450,32400,103
|
|
20250124,145400,8194976750,32400,32400,32450,32400,75
|
|
20250124,145300,8192544650,32450,32450,32450,32400,55
|
|
20250124,145200,8190761350,32450,32450,32450,32400,658
|
|
20250124,145100,8169410350,32450,32400,32500,32400,756
|
|
20250124,145000,8144884650,32400,32400,32450,32400,712
|
|
20250124,144900,8121781450,32450,32400,32450,32400,374
|
|
20250124,144800,8109647400,32400,32450,32450,32400,249
|
|
20250124,144700,8101569800,32400,32450,32450,32400,129
|
|
20250124,144600,8097385000,32450,32400,32450,32400,225
|
|
20250124,144500,8090084900,32400,32400,32450,32400,83
|
|
20250124,144400,8087393450,32400,32400,32450,32400,264
|
|
20250124,144300,8078835000,32400,32400,32450,32400,821
|
|
20250124,144200,8052232050,32350,32400,32400,32350,123
|
|
20250124,144100,8048248350,32400,32400,32400,32350,370
|
|
20250124,144000,8036261400,32400,32400,32400,32350,142
|
|
20250124,143900,8031661650,32350,32350,32400,32350,159
|
|
20250124,143800,8026515700,32350,32350,32350,32300,113
|
|
20250124,143700,8022862550,32350,32350,32350,32300,263
|
|
20250124,143600,8014355550,32300,32350,32350,32300,144
|
|
20250124,143500,8009698300,32300,32350,32350,32300,263
|
|
20250124,143400,8001202650,32350,32350,32400,32300,558
|
|
20250124,143300,7983151900,32300,32350,32350,32300,114
|
|
20250124,143200,7979465550,32350,32300,32350,32300,1092
|
|
20250124,143100,7944147350,32300,32300,32300,32250,315
|
|
20250124,143000,7933974000,32300,32250,32300,32250,193
|
|
20250124,142900,7927743150,32300,32250,32300,32250,216
|
|
20250124,142800,7920767450,32300,32250,32300,32250,328
|
|
20250124,142700,7910178150,32300,32300,32300,32250,309
|
|
20250124,142600,7900207350,32250,32250,32300,32250,78
|
|
20250124,142500,7897691650,32250,32250,32300,32250,180
|
|
20250124,142400,7891880900,32250,32250,32250,32200,347
|
|
20250124,142300,7880692300,32200,32250,32250,32200,497
|
|
20250124,142200,7864665200,32300,32250,32300,32250,286
|
|
20250124,142100,7855434550,32300,32300,32300,32250,114
|
|
20250124,142000,7851755250,32250,32250,32250,32200,272
|
|
20250124,141900,7842986500,32250,32200,32250,32200,122
|
|
20250124,141800,7839053250,32200,32250,32250,32200,239
|
|
20250124,141700,7831348200,32200,32200,32250,32200,197
|
|
20250124,141600,7824998150,32200,32250,32250,32200,70
|
|
20250124,141500,7822743900,32200,32250,32250,32200,292
|
|
20250124,141400,7813330950,32200,32250,32250,32200,1043
|
|
20250124,141300,7779694300,32250,32250,32300,32250,459
|
|
20250124,141200,7764886600,32200,32250,32300,32200,3038
|
|
20250124,141100,7666911450,32250,32200,32250,32150,503
|
|
20250124,141000,7650713400,32150,32250,32250,32150,663
|
|
20250124,140900,7629357550,32250,32200,32250,32200,123
|
|
20250124,140800,7625393950,32250,32200,32250,32150,3359
|
|
20250124,140700,7517231700,32150,32200,32200,32150,166
|
|
20250124,140600,7511889400,32150,32150,32200,32150,171
|
|
20250124,140500,7506386600,32150,32150,32200,32150,217
|
|
20250124,140400,7499409750,32200,32150,32200,32150,271
|
|
20250124,140300,7490692250,32150,32200,32200,32150,1397
|
|
20250124,140200,7445713650,32150,32150,32250,32150,6177
|
|
20250124,140100,7246953850,32150,32050,32150,32050,328
|
|
20250124,140000,7236416650,32150,32100,32150,32050,892
|
|
20250124,135900,7207781450,32050,32050,32100,32050,157
|
|
20250124,135800,7202745000,32100,32050,32100,32050,75
|
|
20250124,135700,7200340500,32000,32100,32100,32000,1088
|
|
20250124,135600,7165471000,32050,32100,32100,32050,165
|
|
20250124,135500,7160177400,32100,32050,32100,32050,273
|
|
20250124,135400,7151427500,32050,32100,32100,32050,195
|
|
20250124,135300,7145170950,32050,32050,32100,32050,197
|
|
20250124,135200,7138855350,32100,32050,32100,32050,299
|
|
20250124,135100,7129267700,32000,32000,32050,32000,103
|
|
20250124,135000,7125971100,32000,32000,32050,31950,48
|
|
20250124,134900,7124436350,31950,32050,32050,31950,1226
|
|
20250124,134800,7085197850,32050,32000,32050,32000,58
|
|
20250124,134700,7083341600,32050,31950,32050,31950,474
|
|
20250124,134600,7068169750,31950,32000,32000,31950,223
|
|
20250124,134500,7061037050,32000,31950,32050,31950,1402
|
|
20250124,134400,7016171750,32000,32050,32050,31950,1132
|
|
20250124,134300,6979945150,32000,32050,32050,32000,627
|
|
20250124,134200,6959877400,32050,32000,32050,32000,207
|
|
20250124,134100,6953247050,32000,32000,32050,32000,86
|
|
20250124,134000,6950493450,32050,32000,32050,32000,177
|
|
20250124,133900,6944823800,32000,32050,32100,32000,41
|
|
20250124,133800,6943511250,32050,32050,32050,31950,353
|
|
20250124,133700,6932220750,32050,32050,32100,31950,1470
|
|
20250124,133600,6885195700,32050,32100,32100,32050,5
|
|
20250124,133500,6885035250,32050,32100,32100,32050,150
|
|
20250124,133400,6880222650,32100,32150,32150,32050,38
|
|
20250124,133300,6879004400,32050,32050,32150,32000,645
|
|
20250124,133200,6858335900,32050,32100,32150,32050,1863
|
|
20250124,133100,6798560300,32050,32100,32100,32050,1291
|
|
20250124,133000,6757121700,32150,32100,32200,32100,106
|
|
20250124,132900,6753709300,32150,32100,32150,32100,380
|
|
20250124,132800,6741494900,32150,32100,32150,32000,1208
|
|
20250124,132700,6702740850,32150,32100,32150,32100,96
|
|
20250124,132600,6699657250,32150,32100,32150,32100,137
|
|
20250124,132500,6695254650,32100,32100,32150,32100,112
|
|
20250124,132400,6691659350,32100,32050,32100,32050,76
|
|
20250124,132300,6689223450,32100,32050,32100,32050,202
|
|
20250124,132200,6682747250,32050,32100,32100,32050,7
|
|
20250124,132100,6682522650,32100,32100,32100,32050,219
|
|
20250124,132000,6675495750,32050,32100,32150,32000,1602
|
|
20250124,131900,6624189050,32150,32150,32150,32150,98
|
|
20250124,131800,6621038350,32150,32150,32150,32150,106
|
|
20250124,131700,6617630450,32150,32150,32150,32150,7
|
|
20250124,131600,6617405400,32150,32150,32200,32000,10114
|
|
20250124,131500,6293728050,32100,32150,32200,32100,189
|
|
20250124,131400,6287652150,32150,32200,32200,32150,180
|
|
20250124,131300,6281860250,32150,32150,32150,32150,88
|
|
20250124,131200,6279031050,32150,32150,32150,32150,40
|
|
20250124,131100,6277745050,32100,32150,32150,32100,654
|
|
20250124,131000,6256720350,32150,32150,32150,32150,20
|
|
20250124,130900,6256077350,32150,32200,32200,32000,2148
|
|
20250124,130800,6187181350,32150,32050,32150,32050,5902
|
|
20250124,130700,5997695550,32050,32050,32050,32050,534
|
|
20250124,130600,5980580850,32000,32050,32050,32000,904
|
|
20250124,130500,5951632150,32050,32050,32050,32000,324
|
|
20250124,130400,5941263850,32050,32050,32050,32000,708
|
|
20250124,130300,5918597500,32000,32000,32050,32000,517
|
|
20250124,130200,5902052700,32050,32050,32050,32050,148
|
|
20250124,130100,5897309300,32050,32100,32100,32050,216
|
|
20250124,130000,5890386400,32100,32100,32100,32000,708
|
|
20250124,125900,5867695450,32050,32100,32100,32050,111
|
|
20250124,125800,5864132450,32100,32000,32100,32000,1481
|
|
20250124,125700,5816618650,32050,32050,32050,32000,111
|
|
20250124,125600,5813061550,32000,32050,32050,32000,29
|
|
20250124,125500,5812132200,32050,32050,32050,32050,97
|
|
20250124,125400,5809023350,32000,32050,32050,32000,14
|
|
20250124,125300,5808575100,32050,32050,32050,32050,106
|
|
20250124,125200,5805177800,32050,32050,32050,32050,96
|
|
20250124,125100,5802101000,32050,32050,32050,32000,20
|
|
20250124,125000,5801460050,32000,32000,32000,32000,44
|
|
20250124,124900,5800052050,32000,32000,32000,32000,30
|
|
20250124,124800,5799092050,32000,32000,32000,31950,149
|
|
20250124,124700,5794324300,32000,32000,32000,31950,150
|
|
20250124,124600,5789525900,32000,32000,32000,32000,15
|
|
20250124,124500,5789045900,32000,32000,32000,32000,209
|
|
20250124,124400,5782357900,32000,32000,32000,32000,220
|
|
20250124,124300,5775317900,32000,32000,32000,32000,199
|
|
20250124,124200,5768949900,32000,32000,32000,32000,73
|
|
20250124,124100,5766613900,32000,31950,32000,31950,103
|
|
20250124,124000,5763318150,31950,32000,32000,31950,107
|
|
20250124,123900,5759894450,32000,31950,32000,31950,24
|
|
20250124,123800,5759126550,32000,32000,32000,31950,95
|
|
20250124,123700,5756086600,32000,32000,32000,32000,22
|
|
20250124,123600,5755382600,32000,32000,32000,32000,112
|
|
20250124,123500,5751798600,32000,32000,32000,32000,12
|
|
20250124,123400,5751414600,32000,32000,32000,31950,177
|
|
20250124,123300,5745750750,32000,32000,32000,31950,110
|
|
20250124,123200,5742230850,32000,31950,32000,31950,16
|
|
20250124,123100,5741718950,32000,32000,32000,32000,102
|
|
20250124,123000,5738454950,31950,32000,32000,31950,37
|
|
20250124,122900,5737271100,32000,32000,32000,31950,154
|
|
20250124,122800,5732343250,32000,32050,32050,32000,495
|
|
20250124,122700,5716502550,32050,32050,32050,32050,95
|
|
20250124,122600,5713457800,32050,32000,32050,32000,232
|
|
20250124,122500,5706026800,32050,32050,32050,32050,35
|
|
20250124,122400,5704905050,32050,32050,32050,32050,94
|
|
20250124,122300,5701892350,32050,32050,32050,32000,61
|
|
20250124,122200,5699940050,32000,32000,32000,31950,95
|
|
20250124,122100,5696900150,32000,32000,32050,32000,334
|
|
20250124,122000,5686207300,32000,32000,32000,32000,47
|
|
20250124,121900,5684703300,32050,32050,32050,32000,160
|
|
20250124,121800,5679575400,32050,32050,32050,32050,38
|
|
20250124,121700,5678357500,32050,32050,32050,32050,101
|
|
20250124,121600,5675120450,32050,32050,32050,32000,12
|
|
20250124,121500,5674736000,32050,32050,32050,32050,99
|
|
20250124,121400,5671563050,32050,32050,32050,32050,108
|
|
20250124,121300,5668101650,31950,31950,32000,31950,98
|
|
20250124,121200,5664965750,31950,32050,32050,31950,549
|
|
20250124,121100,5647394800,32000,32100,32100,32000,1021
|
|
20250124,121000,5614721200,32100,32100,32100,32100,94
|
|
20250124,120900,5611703800,32100,32050,32100,32000,299
|
|
20250124,120800,5602130100,32050,32050,32050,32050,116
|
|
20250124,120700,5598412300,32000,32000,32050,32000,1069
|
|
20250124,120600,5564176750,32050,32100,32100,32050,448
|
|
20250124,120500,5549817950,32100,32100,32100,32100,129
|
|
20250124,120400,5545677050,32100,32100,32100,32100,24
|
|
20250124,120300,5544906650,32050,32050,32050,32050,59
|
|
20250124,120200,5543015700,32050,32100,32100,32050,105
|
|
20250124,120100,5539645550,32100,32050,32100,32000,311
|
|
20250124,120000,5529679300,32050,32050,32050,32050,428
|
|
20250124,115900,5515961900,32000,32000,32000,32000,326
|
|
20250124,115800,5505529900,32000,31950,32000,31950,105
|
|
20250124,115700,5502170250,32000,32000,32000,32000,33
|
|
20250124,115600,5501114250,32000,32000,32000,32000,204
|
|
20250124,115500,5494586250,32050,32050,32050,32000,615
|
|
20250124,115400,5474901250,32050,32050,32050,32050,44
|
|
20250124,115300,5473491050,32050,32050,32050,32000,119
|
|
20250124,115200,5469677350,32000,32050,32050,32000,34
|
|
20250124,115100,5468588950,32050,32050,32050,32050,456
|
|
20250124,115000,5453974150,32050,32050,32050,32050,5
|
|
20250124,114900,5453813900,32050,32050,32050,32050,104
|
|
20250124,114800,5450480700,32050,32050,32050,32000,124
|
|
20250124,114700,5446507750,32000,32000,32000,32000,215
|
|
20250124,114600,5439627750,32000,32000,32000,31950,124
|
|
20250124,114500,5435659850,32000,32000,32000,32000,134
|
|
20250124,114400,5431371850,32000,32000,32000,32000,824
|
|
20250124,114300,5405003850,32000,32000,32000,32000,283
|
|
20250124,114200,5395947850,32000,32050,32050,32000,10283
|
|
20250124,114100,5066884650,32000,32000,32000,32000,166
|
|
20250124,114000,5061572650,32000,32000,32000,32000,20
|
|
20250124,113900,5060932650,32000,32000,32000,32000,860
|
|
20250124,113800,5033412650,32050,32000,32100,32000,2934
|
|
20250124,113700,4939411050,32000,32000,32000,31950,135
|
|
20250124,113600,4935091150,31950,32000,32000,31950,99
|
|
20250124,113500,4931923250,32000,32000,32000,31950,49
|
|
20250124,113400,4930355400,31950,31950,32000,31950,108
|
|
20250124,113300,4926900150,32000,32000,32000,32000,9
|
|
20250124,113200,4926612150,31950,32050,32050,31950,128
|
|
20250124,113100,4922516900,32050,32050,32050,32050,0
|
|
20250124,113000,4922516900,32050,32000,32050,32000,746
|
|
20250124,112900,4898639250,32000,32000,32000,32000,444
|
|
20250124,112800,4884431250,32050,32000,32050,32000,368
|
|
20250124,112700,4872655150,32000,32050,32050,32000,216
|
|
20250124,112600,4865742700,32000,32000,32050,32000,519
|
|
20250124,112500,4849134250,32000,32050,32050,32000,99
|
|
20250124,112400,4845961400,32000,32050,32050,32000,10
|
|
20250124,112300,4845641000,32050,32000,32050,32000,102
|
|
20250124,112200,4842372050,32000,32050,32050,32000,318
|
|
20250124,112100,4832191100,32000,32050,32050,32000,15
|
|
20250124,112000,4831710450,32050,32050,32050,32050,94
|
|
20250124,111900,4828697750,32050,32000,32050,32000,527
|
|
20250124,111800,4811833500,32000,32000,32000,31950,534
|
|
20250124,111700,4794745650,32000,32050,32050,32000,3
|
|
20250124,111600,4794649600,32050,32050,32050,32000,109
|
|
20250124,111500,4791156650,32050,32000,32050,32000,148
|
|
20250124,111400,4786414600,32050,32000,32050,31950,531
|
|
20250124,111300,4769422700,32000,32000,32000,31950,406
|
|
20250124,111200,4756439950,32000,32000,32000,31950,7
|
|
20250124,111100,4756216000,31950,31950,32000,31950,148
|
|
20250124,111000,4751480200,31950,32000,32000,31950,437
|
|
20250124,110900,4737496300,32000,32000,32000,31950,10
|
|
20250124,110800,4737176500,32000,31950,32000,31950,120
|
|
20250124,110700,4733336600,32000,32000,32000,32000,29
|
|
20250124,110600,4732408600,31950,32000,32000,31950,95
|
|
20250124,110500,4729368700,32000,32000,32000,31950,9
|
|
20250124,110400,4729080900,32000,32000,32000,31950,108
|
|
20250124,110300,4725625000,32000,32000,32000,32000,93
|
|
20250124,110200,4722649000,31900,32000,32000,31900,23
|
|
20250124,110100,4721914500,32000,31900,32000,31900,109
|
|
20250124,110000,4718431450,31950,31900,32000,31900,6
|
|
20250124,105900,4718239600,31900,31950,32000,31900,443
|
|
20250124,105800,4704102750,31900,31900,32000,31900,56
|
|
20250124,105700,4702315850,31950,31900,32000,31900,132
|
|
20250124,105600,4698098650,31900,31950,32000,31900,329
|
|
20250124,105500,4687587700,31900,31900,31950,31900,11
|
|
20250124,105400,4687236750,31900,31900,32000,31900,114
|
|
20250124,105300,4683590550,31950,31900,32000,31900,13
|
|
20250124,105200,4683175250,31900,31900,32000,31900,275
|
|
20250124,105100,4674393000,31900,31950,32000,31900,136
|
|
20250124,105000,4670047850,31900,31900,31950,31900,113
|
|
20250124,104900,4666438950,31950,31950,31950,31950,113
|
|
20250124,104800,4662828600,31900,31950,31950,31900,28
|
|
20250124,104700,4661935000,31950,31900,32000,31900,185
|
|
20250124,104600,4656019500,31900,31900,31950,31900,18
|
|
20250124,104500,4655444600,31950,31900,31950,31900,112
|
|
20250124,104400,4651867100,31900,31950,31950,31900,129
|
|
20250124,104300,4647747300,31900,31950,31950,31850,320
|
|
20250124,104200,4637553850,31950,31950,31950,31850,270
|
|
20250124,104100,4628939000,31900,31850,31950,31850,16
|
|
20250124,104000,4628428850,31950,31950,31950,31950,108
|
|
20250124,103900,4624978250,31950,31900,31950,31850,112
|
|
20250124,103800,4621403150,31900,31850,31900,31850,59
|
|
20250124,103700,4619521200,31900,31950,31950,31900,276
|
|
20250124,103600,4610711650,31900,31900,31900,31850,21
|
|
20250124,103500,4610041850,31900,32000,32000,31900,361
|
|
20250124,103400,4598516250,31950,31950,32000,31950,40
|
|
20250124,103300,4597238200,31950,31950,32000,31950,128
|
|
20250124,103200,4593148350,31950,31950,31950,31950,15
|
|
20250124,103100,4592669100,32000,32000,32000,32000,102
|
|
20250124,103000,4589405100,32000,31800,32000,31800,158
|
|
20250124,102900,4584362550,31800,31900,31900,31800,30
|
|
20250124,102800,4583408050,31850,31900,31900,31800,929
|
|
20250124,102700,4553829850,31950,31900,31950,31900,10
|
|
20250124,102600,4553510800,31950,32050,32050,31950,368
|
|
20250124,102500,4541739150,32050,32050,32050,32050,107
|
|
20250124,102400,4538309800,32000,32050,32050,32000,216
|
|
20250124,102300,4531395250,32050,32000,32050,32000,128
|
|
20250124,102200,4527294350,32000,32050,32050,32000,1948
|
|
20250124,102100,4464912200,32100,32100,32200,31950,16496
|
|
20250124,102000,3936694150,32200,32050,32200,32000,6778
|
|
20250124,101900,3719242000,32000,32050,32050,32000,25349
|
|
20250124,101800,2907953200,32050,32050,32050,31950,1187
|
|
20250124,101700,2869962500,32050,32100,32150,31950,14437
|
|
20250124,101600,2407581250,32100,32050,32150,32050,1259
|
|
20250124,101500,2367178800,32050,32000,32100,32000,7679
|
|
20250124,101400,2121361650,32000,32000,32000,32000,373
|
|
20250124,101300,2109425650,32000,32000,32100,31950,5822
|
|
20250124,101200,1923100050,32000,31950,32050,31950,1994
|
|
20250124,101100,1859290300,32000,32050,32050,32000,1480
|
|
20250124,101000,1811921800,32050,32050,32050,32000,2086
|
|
20250124,100900,1745132850,32100,32050,32100,32050,192
|
|
20250124,100800,1738978150,32000,32250,32250,32000,10659
|
|
20250124,100700,1397747150,32250,32200,32250,32100,7650
|
|
20250124,100600,1151682650,32250,32400,32400,32250,311
|
|
20250124,100500,1141644550,32350,32350,32400,32300,393
|
|
20250124,100400,1128936950,32400,32400,32400,32350,704
|
|
20250124,100300,1106127650,32300,32300,32350,32300,384
|
|
20250124,100200,1093709400,32300,32300,32400,32300,1386
|
|
20250124,100100,1048893600,32300,32250,32300,32250,174
|
|
20250124,100000,1043274100,32300,32200,32300,32200,674
|
|
20250124,095900,1021538600,32200,32200,32200,32150,162
|
|
20250124,095800,1016322250,32150,32150,32150,32150,9
|
|
20250124,095700,1016032900,32200,32200,32250,32200,294
|
|
20250124,095600,1006561450,32200,32250,32250,32200,563
|
|
20250124,095500,988404750,32300,32200,32300,32200,1101
|
|
20250124,095400,952923650,32150,32050,32200,32050,1637
|
|
20250124,095300,900264450,32150,32000,32150,32000,806
|
|
20250124,095200,874405000,32000,32000,32000,32000,204
|
|
20250124,095100,867877000,31950,32000,32000,31950,52
|
|
20250124,095000,866213200,31950,31850,31950,31850,1368
|
|
20250124,094900,822546550,31850,31850,31850,31850,101
|
|
20250124,094800,819329700,31850,31850,31850,31850,94
|
|
20250124,094700,816335800,31800,31800,31800,31750,1057
|
|
20250124,094600,782724450,31850,31750,31850,31750,330
|
|
20250124,094500,772226100,31750,31800,31800,31700,559
|
|
20250124,094400,754487650,31750,31800,31800,31750,132
|
|
20250124,094300,750296500,31800,31800,31800,31750,2030
|
|
20250124,094200,685768250,31850,31900,31900,31850,336
|
|
20250124,094100,675066600,31900,31850,31900,31850,216
|
|
20250124,094000,668182350,31850,31900,31900,31850,1414
|
|
20250124,093900,623139300,31900,31850,31900,31850,4
|
|
20250124,093800,623011850,31850,31800,31850,31800,488
|
|
20250124,093700,607473300,31800,31800,31800,31800,97
|
|
20250124,093600,604388700,31750,31750,31800,31750,204
|
|
20250124,093500,597906950,31750,31750,31750,31750,34
|
|
20250124,093400,596827450,31800,31850,31850,31800,651
|
|
20250124,093300,576125600,31850,31800,31850,31800,651
|
|
20250124,093200,555408200,31800,31800,31800,31800,450
|
|
20250124,093100,541098200,31850,31850,31850,31850,96
|
|
20250124,093000,538040600,31850,31850,31850,31850,310
|
|
20250124,092900,528167100,31900,31900,31900,31900,95
|
|
20250124,092800,525136600,31900,31900,31900,31900,104
|
|
20250124,092700,521819000,31900,31900,31950,31900,111
|
|
20250124,092600,518273350,31900,31900,31950,31900,83
|
|
20250124,092500,515625150,31900,31800,31900,31750,223
|
|
20250124,092400,508523700,31750,31800,31900,31750,352
|
|
20250124,092300,497320850,31800,31900,31950,31800,369
|
|
20250124,092200,485559200,31850,31800,31850,31800,377
|
|
20250124,092100,473555650,31800,31800,31800,31800,149
|
|
20250124,092000,468817450,31850,31800,31850,31800,94
|
|
20250124,091900,465823600,31800,31850,31900,31800,240
|
|
20250124,091800,458175050,31850,31900,31900,31850,213
|
|
20250124,091700,451387750,31900,31800,31900,31800,654
|
|
20250124,091600,430539550,31800,31800,31800,31800,81
|
|
20250124,091500,427963750,31800,31750,31800,31750,125
|
|
20250124,091400,423989650,31800,31750,31850,31750,563
|
|
20250124,091300,406099450,31800,31850,31850,31800,34
|
|
20250124,091200,405018200,31700,31700,31750,31650,588
|
|
20250124,091100,386360900,31700,31600,31700,31550,761
|
|
20250124,091000,362304550,31600,31450,31600,31450,513
|
|
20250124,090900,346113000,31450,31550,31550,31450,1235
|
|
20250124,090800,307264250,31550,31550,31650,31550,145
|
|
20250124,090700,302679800,31500,31700,31750,31500,501
|
|
20250124,090600,286857950,31550,31700,31800,31500,745
|
|
20250124,090500,263317400,31700,31950,31950,31700,496
|
|
20250124,090400,247557950,31800,32000,32000,31800,899
|
|
20250124,090300,218864650,32000,32100,32100,31950,2425
|
|
20250124,090200,141227800,32100,32300,32300,32000,2252
|
|
20250124,090100,68855850,32300,32050,32350,32000,918
|
|
20250124,090000,39258350,32050,32100,32100,31800,1154
|