731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,210800,1709438300,182900,182900,182900,182900,197
|
|
20250115,210700,1709438300,182900,182900,182900,182900,0
|
|
20250115,210600,1709438300,182900,182900,182900,182900,0
|
|
20250115,210500,1709438300,182900,182900,182900,182900,0
|
|
20250115,210400,1709438300,182900,182900,182900,182900,0
|
|
20250115,210300,1709438300,182900,182900,182900,182900,0
|
|
20250115,210200,1709438300,182900,182900,182900,182900,0
|
|
20250115,210100,1709438300,182900,182900,182900,182900,0
|
|
20250115,210000,1709438300,182900,182900,182900,182900,0
|
|
20250115,205900,1709438300,182900,182900,182900,182900,0
|
|
20250115,205800,1709438300,182900,182900,182900,182900,0
|
|
20250115,205700,1709438300,182900,182900,182900,182900,0
|
|
20250115,205600,1709438300,182900,182900,182900,182900,0
|
|
20250115,205500,1709438300,182900,182900,182900,182900,0
|
|
20250115,205400,1709438300,182900,182900,182900,182900,0
|
|
20250115,205300,1709438300,182900,182900,182900,182900,0
|
|
20250115,205200,1709438300,182900,182900,182900,182900,0
|
|
20250115,205100,1709438300,182900,182900,182900,182900,0
|
|
20250115,205000,1709438300,182900,182900,182900,182900,0
|
|
20250115,204900,1709438300,182900,182900,182900,182900,0
|
|
20250115,204800,1709438300,182900,182900,182900,182900,0
|
|
20250115,204700,1709438300,182900,182900,182900,182900,0
|
|
20250115,204600,1709438300,182900,182900,182900,182900,0
|
|
20250115,204500,1709438300,182900,182900,182900,182900,0
|
|
20250115,204400,1709438300,182900,182900,182900,182900,0
|
|
20250115,204300,1709438300,182900,182900,182900,182900,0
|
|
20250115,204200,1709438300,182900,182900,182900,182900,0
|
|
20250115,204100,1709438300,182900,182900,182900,182900,0
|
|
20250115,204000,1709438300,182900,182900,182900,182900,0
|
|
20250115,203900,1709438300,182900,182900,182900,182900,0
|
|
20250115,203800,1709438300,182900,182900,182900,182900,197
|
|
20250115,203700,1709438300,182900,182900,182900,182900,0
|
|
20250115,203600,1709438300,182900,182900,182900,182900,0
|
|
20250115,203500,1709438300,182900,182900,182900,182900,0
|
|
20250115,203400,1709438300,182900,182900,182900,182900,0
|
|
20250115,203300,1709438300,182900,182900,182900,182900,0
|
|
20250115,203200,1709438300,182900,182900,182900,182900,0
|
|
20250115,203100,1709438300,182900,182900,182900,182900,0
|
|
20250115,203000,1709438300,182900,182900,182900,182900,0
|
|
20250115,202900,1709438300,182900,182900,182900,182900,0
|
|
20250115,202800,1709438300,182900,182900,182900,182900,0
|
|
20250115,202700,1709438300,182900,182900,182900,182900,0
|
|
20250115,202600,1709438300,182900,182900,182900,182900,0
|
|
20250115,202500,1709438300,182900,182900,182900,182900,0
|
|
20250115,202400,1709438300,182900,182900,182900,182900,0
|
|
20250115,202300,1709438300,182900,182900,182900,182900,0
|
|
20250115,202200,1709438300,182900,182900,182900,182900,0
|
|
20250115,202100,1709438300,182900,182900,182900,182900,0
|
|
20250115,202000,1709438300,182900,182900,182900,182900,0
|
|
20250115,201900,1709438300,182900,182900,182900,182900,0
|
|
20250115,201800,1709438300,182900,182900,182900,182900,0
|
|
20250115,201700,1709438300,182900,182900,182900,182900,0
|
|
20250115,201600,1709438300,182900,182900,182900,182900,0
|
|
20250115,201500,1709438300,182900,182900,182900,182900,0
|
|
20250115,201400,1709438300,182900,182900,182900,182900,0
|
|
20250115,201300,1709438300,182900,182900,182900,182900,0
|
|
20250115,201200,1709438300,182900,182900,182900,182900,0
|
|
20250115,201100,1709438300,182900,182900,182900,182900,0
|
|
20250115,201000,1709438300,182900,182900,182900,182900,0
|
|
20250115,200900,1709438300,182900,182900,182900,182900,0
|
|
20250115,200800,1709438300,182900,182900,182900,182900,197
|
|
20250115,200700,1709438300,182900,182900,182900,182900,0
|
|
20250115,200600,1709438300,182900,182900,182900,182900,0
|
|
20250115,200500,1709438300,182900,182900,182900,182900,0
|
|
20250115,200400,1709438300,182900,182900,182900,182900,0
|
|
20250115,200300,1709438300,182900,182900,182900,182900,0
|
|
20250115,200200,1709438300,182900,182900,182900,182900,0
|
|
20250115,200100,1709438300,182900,182900,182900,182900,0
|
|
20250115,200000,1709438300,182900,182900,182900,182900,0
|
|
20250115,195900,1709438300,182900,182900,182900,182900,0
|
|
20250115,195800,1709438300,182900,182900,182900,182900,0
|
|
20250115,195700,1709438300,182900,182900,182900,182900,0
|
|
20250115,195600,1709438300,182900,182900,182900,182900,0
|
|
20250115,195500,1709438300,182900,182900,182900,182900,0
|
|
20250115,195400,1709438300,182900,182900,182900,182900,0
|
|
20250115,195300,1709438300,182900,182900,182900,182900,0
|
|
20250115,195200,1709438300,182900,182900,182900,182900,0
|
|
20250115,195100,1709438300,182900,182900,182900,182900,0
|
|
20250115,195000,1709438300,182900,182900,182900,182900,0
|
|
20250115,194900,1709438300,182900,182900,182900,182900,0
|
|
20250115,194800,1709438300,182900,182900,182900,182900,0
|
|
20250115,194700,1709438300,182900,182900,182900,182900,0
|
|
20250115,194600,1709438300,182900,182900,182900,182900,0
|
|
20250115,194500,1709438300,182900,182900,182900,182900,0
|
|
20250115,194400,1709438300,182900,182900,182900,182900,0
|
|
20250115,194300,1709438300,182900,182900,182900,182900,0
|
|
20250115,194200,1709438300,182900,182900,182900,182900,0
|
|
20250115,194100,1709438300,182900,182900,182900,182900,0
|
|
20250115,194000,1709438300,182900,182900,182900,182900,0
|
|
20250115,193900,1709438300,182900,182900,182900,182900,0
|
|
20250115,193800,1709438300,182900,182900,182900,182900,197
|
|
20250115,193700,1709438300,182900,182900,182900,182900,0
|
|
20250115,193600,1709438300,182900,182900,182900,182900,0
|
|
20250115,193500,1709438300,182900,182900,182900,182900,0
|
|
20250115,193400,1709438300,182900,182900,182900,182900,0
|
|
20250115,193300,1709438300,182900,182900,182900,182900,0
|
|
20250115,193200,1709438300,182900,182900,182900,182900,0
|
|
20250115,193100,1709438300,182900,182900,182900,182900,0
|
|
20250115,193000,1709438300,182900,182900,182900,182900,0
|
|
20250115,192900,1709438300,182900,182900,182900,182900,0
|
|
20250115,192800,1709438300,182900,182900,182900,182900,0
|
|
20250115,192700,1709438300,182900,182900,182900,182900,0
|
|
20250115,192600,1709438300,182900,182900,182900,182900,0
|
|
20250115,192500,1709438300,182900,182900,182900,182900,0
|
|
20250115,192400,1709438300,182900,182900,182900,182900,0
|
|
20250115,192300,1709438300,182900,182900,182900,182900,0
|
|
20250115,192200,1709438300,182900,182900,182900,182900,0
|
|
20250115,192100,1709438300,182900,182900,182900,182900,0
|
|
20250115,192000,1709438300,182900,182900,182900,182900,0
|
|
20250115,191900,1709438300,182900,182900,182900,182900,0
|
|
20250115,191800,1709438300,182900,182900,182900,182900,0
|
|
20250115,191700,1709438300,182900,182900,182900,182900,0
|
|
20250115,191600,1709438300,182900,182900,182900,182900,0
|
|
20250115,191500,1709438300,182900,182900,182900,182900,0
|
|
20250115,191400,1709438300,182900,182900,182900,182900,0
|
|
20250115,191300,1709438300,182900,182900,182900,182900,0
|
|
20250115,191200,1709438300,182900,182900,182900,182900,0
|
|
20250115,191100,1709438300,182900,182900,182900,182900,0
|
|
20250115,191000,1709438300,182900,182900,182900,182900,0
|
|
20250115,190900,1709438300,182900,182900,182900,182900,0
|
|
20250115,190800,1709438300,182900,182900,182900,182900,197
|
|
20250115,190700,1709438300,182900,182900,182900,182900,0
|
|
20250115,190600,1709438300,182900,182900,182900,182900,0
|
|
20250115,190500,1709438300,182900,182900,182900,182900,0
|
|
20250115,190400,1709438300,182900,182900,182900,182900,0
|
|
20250115,190300,1709438300,182900,182900,182900,182900,0
|
|
20250115,190200,1709438300,182900,182900,182900,182900,0
|
|
20250115,190100,1709438300,182900,182900,182900,182900,0
|
|
20250115,190000,1709438300,182900,182900,182900,182900,0
|
|
20250115,185900,1709438300,182900,182900,182900,182900,0
|
|
20250115,185800,1709438300,182900,182900,182900,182900,0
|
|
20250115,185700,1709438300,182900,182900,182900,182900,0
|
|
20250115,185600,1709438300,182900,182900,182900,182900,0
|
|
20250115,185500,1709438300,182900,182900,182900,182900,0
|
|
20250115,185400,1709438300,182900,182900,182900,182900,0
|
|
20250115,185300,1709438300,182900,182900,182900,182900,0
|
|
20250115,185200,1709438300,182900,182900,182900,182900,0
|
|
20250115,185100,1709438300,182900,182900,182900,182900,0
|
|
20250115,185000,1709438300,182900,182900,182900,182900,0
|
|
20250115,184900,1709438300,182900,182900,182900,182900,0
|
|
20250115,184800,1709438300,182900,182900,182900,182900,0
|
|
20250115,184700,1709438300,182900,182900,182900,182900,0
|
|
20250115,184600,1709438300,182900,182900,182900,182900,0
|
|
20250115,184500,1709438300,182900,182900,182900,182900,0
|
|
20250115,184400,1709438300,182900,182900,182900,182900,0
|
|
20250115,184300,1709438300,182900,182900,182900,182900,0
|
|
20250115,184200,1709438300,182900,182900,182900,182900,0
|
|
20250115,184100,1709438300,182900,182900,182900,182900,0
|
|
20250115,184000,1709438300,182900,182900,182900,182900,0
|
|
20250115,183900,1709438300,182900,182900,182900,182900,0
|
|
20250115,183800,1709438300,182900,182900,182900,182900,197
|
|
20250115,183700,1709438300,182900,182900,182900,182900,0
|
|
20250115,183600,1709438300,182900,182900,182900,182900,0
|
|
20250115,183500,1709438300,182900,182900,182900,182900,0
|
|
20250115,183400,1709438300,182900,182900,182900,182900,0
|
|
20250115,183300,1709438300,182900,182900,182900,182900,0
|
|
20250115,183200,1709438300,182900,182900,182900,182900,0
|
|
20250115,183100,1709438300,182900,182900,182900,182900,0
|
|
20250115,183000,1709438300,182900,182900,182900,182900,0
|
|
20250115,182900,1709438300,182900,182900,182900,182900,0
|
|
20250115,182800,1709438300,182900,182900,182900,182900,0
|
|
20250115,182700,1709438300,182900,182900,182900,182900,0
|
|
20250115,182600,1709438300,182900,182900,182900,182900,0
|
|
20250115,182500,1709438300,182900,182900,182900,182900,0
|
|
20250115,182400,1709438300,182900,182900,182900,182900,0
|
|
20250115,182300,1709438300,182900,182900,182900,182900,0
|
|
20250115,182200,1709438300,182900,182900,182900,182900,0
|
|
20250115,182100,1709438300,182900,182900,182900,182900,0
|
|
20250115,182000,1709438300,182900,182900,182900,182900,0
|
|
20250115,181900,1709438300,182900,182900,182900,182900,0
|
|
20250115,181800,1709438300,182900,182900,182900,182900,0
|
|
20250115,181700,1709438300,182900,182900,182900,182900,0
|
|
20250115,181600,1709438300,182900,182900,182900,182900,0
|
|
20250115,181500,1709438300,182900,182900,182900,182900,0
|
|
20250115,181400,1709438300,182900,182900,182900,182900,0
|
|
20250115,181300,1709438300,182900,182900,182900,182900,0
|
|
20250115,181200,1709438300,182900,182900,182900,182900,0
|
|
20250115,181100,1709438300,182900,182900,182900,182900,0
|
|
20250115,181000,1709438300,182900,182900,182900,182900,0
|
|
20250115,180900,1709438300,182900,182900,182900,182900,0
|
|
20250115,180800,1709438300,182900,182900,182900,182900,197
|
|
20250115,180700,1709438300,182900,182900,182900,182900,0
|
|
20250115,180600,1709438300,182900,182900,182900,182900,0
|
|
20250115,180500,1709438300,182900,182900,182900,182900,0
|
|
20250115,180400,1709438300,182900,182900,182900,182900,0
|
|
20250115,180300,1709438300,182900,182900,182900,182900,0
|
|
20250115,180200,1709438300,182900,182900,182900,182900,0
|
|
20250115,180100,1709438300,182900,182900,182900,182900,0
|
|
20250115,180000,1709438300,182900,182900,182900,182900,0
|
|
20250115,175900,1709438300,182900,182900,182900,182900,0
|
|
20250115,175800,1709438300,182900,182900,182900,182900,0
|
|
20250115,175700,1709438300,182900,182900,182900,182900,0
|
|
20250115,175600,1709438300,182900,182900,182900,182900,0
|
|
20250115,175500,1709438300,182900,182900,182900,182900,0
|
|
20250115,175400,1709438300,182900,182900,182900,182900,0
|
|
20250115,175300,1709438300,182900,182900,182900,182900,0
|
|
20250115,175200,1709438300,182900,182900,182900,182900,0
|
|
20250115,175100,1709438300,182900,182900,182900,182900,0
|
|
20250115,175000,1709438300,182900,182900,182900,182900,0
|
|
20250115,174900,1709438300,182900,182900,182900,182900,0
|
|
20250115,174800,1709438300,182900,182900,182900,182900,0
|
|
20250115,174700,1709438300,182900,182900,182900,182900,0
|
|
20250115,174600,1709438300,182900,182900,182900,182900,0
|
|
20250115,174500,1709438300,182900,182900,182900,182900,0
|
|
20250115,174400,1709438300,182900,182900,182900,182900,0
|
|
20250115,174300,1709438300,182900,182900,182900,182900,0
|
|
20250115,174200,1709438300,182900,182900,182900,182900,0
|
|
20250115,174100,1709438300,182900,182900,182900,182900,0
|
|
20250115,174000,1709438300,182900,182900,182900,182900,0
|
|
20250115,173900,1709438300,182900,182900,182900,182900,0
|
|
20250115,173800,1709438300,182900,182900,182900,182900,197
|
|
20250115,173700,1709438300,182900,182900,182900,182900,0
|
|
20250115,173600,1709438300,182900,182900,182900,182900,0
|
|
20250115,173500,1709438300,182900,182900,182900,182900,0
|
|
20250115,173400,1709438300,182900,182900,182900,182900,0
|
|
20250115,173300,1709438300,182900,182900,182900,182900,0
|
|
20250115,173200,1709438300,182900,182900,182900,182900,0
|
|
20250115,173100,1709438300,182900,182900,182900,182900,0
|
|
20250115,173000,1709438300,182900,182900,182900,182900,0
|
|
20250115,172900,1709438300,182900,182900,182900,182900,0
|
|
20250115,172800,1709438300,182900,182900,182900,182900,0
|
|
20250115,172700,1709438300,182900,182900,182900,182900,0
|
|
20250115,172600,1709438300,182900,182900,182900,182900,0
|
|
20250115,172500,1709438300,182900,182900,182900,182900,0
|
|
20250115,172400,1709438300,182900,182900,182900,182900,0
|
|
20250115,172300,1709438300,182900,182900,182900,182900,0
|
|
20250115,172200,1709438300,182900,182900,182900,182900,0
|
|
20250115,172100,1709438300,182900,182900,182900,182900,0
|
|
20250115,172000,1709438300,182900,182900,182900,182900,0
|
|
20250115,171900,1709438300,182900,182900,182900,182900,0
|
|
20250115,171800,1709438300,182900,182900,182900,182900,0
|
|
20250115,171700,1709438300,182900,182900,182900,182900,0
|
|
20250115,171600,1709438300,182900,182900,182900,182900,0
|
|
20250115,171500,1709438300,182900,182900,182900,182900,0
|
|
20250115,171400,1709438300,182900,182900,182900,182900,0
|
|
20250115,171300,1709438300,182900,182900,182900,182900,0
|
|
20250115,171200,1709438300,182900,182900,182900,182900,0
|
|
20250115,171100,1709438300,182900,182900,182900,182900,0
|
|
20250115,171000,1709438300,182900,182900,182900,182900,0
|
|
20250115,170900,1709438300,182900,182900,182900,182900,0
|
|
20250115,170800,1709438300,182900,182900,182900,182900,197
|
|
20250115,170700,1709438300,182900,182900,182900,182900,0
|
|
20250115,170600,1709438300,182900,182900,182900,182900,0
|
|
20250115,170500,1709438300,182900,182900,182900,182900,0
|
|
20250115,170400,1709438300,182900,182900,182900,182900,0
|
|
20250115,170300,1709438300,182900,182900,182900,182900,0
|
|
20250115,170200,1709438300,182900,182900,182900,182900,0
|
|
20250115,170100,1709438300,182900,182900,182900,182900,0
|
|
20250115,170000,1709438300,182900,182900,182900,182900,0
|
|
20250115,165900,1709438300,182900,182900,182900,182900,0
|
|
20250115,165800,1709438300,182900,182900,182900,182900,0
|
|
20250115,165700,1709438300,182900,182900,182900,182900,0
|
|
20250115,165600,1709438300,182900,182900,182900,182900,0
|
|
20250115,165500,1709438300,182900,182900,182900,182900,0
|
|
20250115,165400,1709438300,182900,182900,182900,182900,0
|
|
20250115,165300,1709438300,182900,182900,182900,182900,0
|
|
20250115,165200,1709438300,182900,182900,182900,182900,0
|
|
20250115,165100,1709438300,182900,182900,182900,182900,0
|
|
20250115,165000,1709438300,182900,182900,182900,182900,0
|
|
20250115,164900,1709438300,182900,182900,182900,182900,0
|
|
20250115,164800,1709438300,182900,182900,182900,182900,0
|
|
20250115,164700,1709438300,182900,182900,182900,182900,0
|
|
20250115,164600,1709438300,182900,182900,182900,182900,0
|
|
20250115,164500,1709438300,182900,182900,182900,182900,0
|
|
20250115,164400,1709438300,182900,182900,182900,182900,0
|
|
20250115,164300,1709438300,182900,182900,182900,182900,0
|
|
20250115,164200,1709438300,182900,182900,182900,182900,0
|
|
20250115,164100,1709438300,182900,182900,182900,182900,0
|
|
20250115,164000,1709438300,182900,182900,182900,182900,0
|
|
20250115,163900,1709438300,182900,182900,182900,182900,0
|
|
20250115,163800,1709438300,182900,182900,182900,182900,197
|
|
20250115,163700,1709438300,182900,182900,182900,182900,0
|
|
20250115,163600,1709438300,182900,182900,182900,182900,0
|
|
20250115,163500,1709438300,182900,182900,182900,182900,0
|
|
20250115,163400,1709438300,182900,182900,182900,182900,0
|
|
20250115,163300,1709438300,182900,182900,182900,182900,0
|
|
20250115,163200,1709438300,182900,182900,182900,182900,0
|
|
20250115,163100,1709438300,182900,182900,182900,182900,0
|
|
20250115,163000,1709438300,182900,182900,182900,182900,0
|
|
20250115,162900,1709438300,182900,182900,182900,182900,0
|
|
20250115,162800,1709438300,182900,182900,182900,182900,0
|
|
20250115,162700,1709438300,182900,182900,182900,182900,0
|
|
20250115,162600,1709438300,182900,182900,182900,182900,0
|
|
20250115,162500,1709438300,182900,182900,182900,182900,0
|
|
20250115,162400,1709438300,182900,182900,182900,182900,0
|
|
20250115,162300,1709438300,182900,182900,182900,182900,0
|
|
20250115,162200,1709438300,182900,182900,182900,182900,0
|
|
20250115,162100,1709438300,182900,182900,182900,182900,0
|
|
20250115,162000,1709438300,182900,182900,182900,182900,0
|
|
20250115,161900,1709438300,182900,182900,182900,182900,0
|
|
20250115,161800,1709438300,182900,182900,182900,182900,0
|
|
20250115,161700,1709438300,182900,182900,182900,182900,0
|
|
20250115,161600,1709438300,182900,182900,182900,182900,0
|
|
20250115,161500,1709438300,182900,182900,182900,182900,0
|
|
20250115,161400,1709438300,182900,182900,182900,182900,0
|
|
20250115,161300,1709438300,182900,182900,182900,182900,0
|
|
20250115,161200,1709438300,182900,182900,182900,182900,0
|
|
20250115,161100,1709438300,182900,182900,182900,182900,0
|
|
20250115,161000,1709438300,182900,182900,182900,182900,0
|
|
20250115,160900,1709438300,182900,182900,182900,182900,0
|
|
20250115,160800,1709438300,182900,182900,182900,182900,197
|
|
20250115,160700,1709438300,182900,182900,182900,182900,0
|
|
20250115,160600,1709438300,182900,182900,182900,182900,0
|
|
20250115,160500,1709438300,182900,182900,182900,182900,0
|
|
20250115,160400,1709438300,182900,182900,182900,182900,0
|
|
20250115,160300,1709438300,182900,182900,182900,182900,0
|
|
20250115,160200,1709438300,182900,182900,182900,182900,0
|
|
20250115,160100,1709438300,182900,182900,182900,182900,0
|
|
20250115,160000,1709438300,182900,182900,182900,182900,0
|
|
20250115,155900,1709438300,182900,182900,182900,182900,0
|
|
20250115,155800,1709438300,182900,182900,182900,182900,0
|
|
20250115,155700,1709438300,182900,182900,182900,182900,0
|
|
20250115,155600,1709438300,182900,182900,182900,182900,0
|
|
20250115,155500,1709438300,182900,182900,182900,182900,0
|
|
20250115,155400,1709438300,182900,182900,182900,182900,0
|
|
20250115,155300,1709438300,182900,182900,182900,182900,0
|
|
20250115,155200,1709438300,182900,182900,182900,182900,0
|
|
20250115,155100,1709438300,182900,182900,182900,182900,0
|
|
20250115,155000,1709438300,182900,182900,182900,182900,0
|
|
20250115,154900,1709438300,182900,182900,182900,182900,0
|
|
20250115,154800,1709438300,182900,182900,182900,182900,0
|
|
20250115,154700,1709438300,182900,182900,182900,182900,0
|
|
20250115,154600,1709438300,182900,182900,182900,182900,0
|
|
20250115,154500,1709438300,182900,182900,182900,182900,0
|
|
20250115,154400,1709438300,182900,182900,182900,182900,0
|
|
20250115,154300,1709438300,182900,182900,182900,182900,0
|
|
20250115,154200,1709438300,182900,182900,182900,182900,0
|
|
20250115,154100,1709438300,182900,182900,182900,182900,0
|
|
20250115,154000,1709438300,182900,182900,182900,182900,0
|
|
20250115,153900,1709438300,182900,182900,182900,182900,0
|
|
20250115,153800,1709438300,182900,182900,182900,182900,197
|
|
20250115,153700,1709438300,182900,182900,182900,182900,0
|
|
20250115,153600,1709438300,182900,182900,182900,182900,0
|
|
20250115,153500,1709438300,182900,182900,182900,182900,0
|
|
20250115,153400,1709438300,182900,182900,182900,182900,0
|
|
20250115,153300,1709438300,182900,182900,182900,182900,0
|
|
20250115,153200,1709438300,182900,182900,182900,182900,0
|
|
20250115,153100,1709438300,182900,182900,182900,182900,0
|
|
20250115,153000,1709438300,182900,182900,182900,182900,197
|
|
20250115,152900,1673407000,182900,182900,182900,182900,0
|
|
20250115,152800,1673407000,182900,182900,182900,182900,0
|
|
20250115,152700,1673407000,182900,182900,182900,182900,0
|
|
20250115,152600,1673407000,182900,182900,182900,182900,0
|
|
20250115,152500,1673407000,182900,182900,182900,182900,0
|
|
20250115,152400,1673407000,182900,182900,182900,182900,0
|
|
20250115,152300,1673407000,182900,182900,182900,182900,0
|
|
20250115,152200,1673407000,182900,182900,182900,182900,0
|
|
20250115,152100,1673407000,182900,182900,182900,182900,0
|
|
20250115,152000,1673407000,182900,182900,182900,182900,0
|
|
20250115,151900,1673407000,182900,182700,182900,182700,4
|
|
20250115,151800,1672675800,182700,182700,182900,182700,18
|
|
20250115,151700,1669385800,182800,182800,182900,182700,21
|
|
20250115,151600,1665547100,182800,182700,182800,182700,33
|
|
20250115,151500,1659516100,182700,182700,182800,182700,23
|
|
20250115,151400,1655312500,182700,182800,182800,182700,3
|
|
20250115,151300,1654764200,182700,182700,182800,182700,3
|
|
20250115,151200,1654216000,182700,182700,182700,182700,1
|
|
20250115,151100,1654033300,182700,182700,182700,182700,7
|
|
20250115,151000,1652754400,182700,182700,182700,182700,13
|
|
20250115,150900,1650379300,182700,182700,182700,182700,8
|
|
20250115,150800,1648917700,182700,182800,182800,182700,45
|
|
20250115,150700,1640691800,182800,182900,182900,182800,46
|
|
20250115,150600,1632282900,182800,182800,182800,182800,8
|
|
20250115,150500,1630820500,182800,182800,182900,182800,11
|
|
20250115,150400,1628809300,182800,183000,183000,182800,61
|
|
20250115,150300,1617657200,182900,182800,182900,182800,14
|
|
20250115,150200,1615097000,182800,182800,182900,182800,40
|
|
20250115,150100,1607783900,182800,182800,182800,182800,9
|
|
20250115,150000,1606138700,182800,182800,182900,182800,9
|
|
20250115,145900,1604493400,182800,182800,182800,182800,6
|
|
20250115,145800,1603396600,182800,182800,182900,182800,9
|
|
20250115,145700,1601751200,182900,182800,182900,182800,26
|
|
20250115,145600,1596996100,182900,182800,182900,182800,9
|
|
20250115,145500,1595350600,182900,182800,182900,182800,56
|
|
20250115,145400,1585108600,182900,182900,182900,182900,28
|
|
20250115,145300,1579987400,182900,182900,182900,182800,44
|
|
20250115,145200,1571940000,182900,182900,183000,182900,25
|
|
20250115,145100,1567365400,183000,183200,183200,183000,592
|
|
20250115,145000,1458982100,183200,183200,183200,183200,10
|
|
20250115,144900,1457150100,183200,183200,183200,183200,5
|
|
20250115,144800,1456234100,183300,183300,183300,183200,11
|
|
20250115,144700,1454218000,183300,183200,183300,183200,6
|
|
20250115,144600,1453118700,183200,183200,183200,183200,6
|
|
20250115,144500,1452019500,183200,183200,183300,183200,37
|
|
20250115,144400,1445240800,183400,183200,183400,183200,5
|
|
20250115,144300,1444324600,183200,183300,183300,183200,36
|
|
20250115,144200,1437725900,183300,183200,183300,183200,45
|
|
20250115,144100,1429478600,183200,183300,183300,183200,6
|
|
20250115,144000,1428379300,183200,183300,183300,183200,28
|
|
20250115,143900,1423248600,183300,183400,183400,183300,229
|
|
20250115,143800,1381265500,183400,183400,183400,183400,4
|
|
20250115,143700,1380531900,183400,183400,183500,183400,6
|
|
20250115,143600,1379431400,183400,183400,183500,183400,4
|
|
20250115,143500,1378697600,183500,183400,183500,183400,6
|
|
20250115,143400,1377597100,183400,183500,183500,183400,7
|
|
20250115,143300,1376312800,183500,183400,183500,183400,27
|
|
20250115,143200,1371358900,183400,183400,183400,183400,3
|
|
20250115,143100,1370808700,183400,183400,183400,183400,5
|
|
20250115,143000,1369891700,183400,183400,183500,183400,8
|
|
20250115,142900,1368424000,183500,183400,183500,183400,6
|
|
20250115,142800,1367323500,183500,183400,183500,183400,8
|
|
20250115,142700,1365855800,183400,183400,183400,183400,6
|
|
20250115,142600,1364755400,183400,183500,183500,183400,25
|
|
20250115,142500,1360168300,183500,183500,183500,183500,6
|
|
20250115,142400,1359067300,183500,183500,183500,183500,71
|
|
20250115,142300,1346038800,183500,183500,183500,183500,3
|
|
20250115,142200,1345488300,183500,183500,183500,183500,2
|
|
20250115,142100,1345121300,183500,183500,183500,183500,66
|
|
20250115,142000,1333010300,183700,183700,183700,183600,5
|
|
20250115,141900,1332091900,183500,183500,183700,183500,26
|
|
20250115,141800,1327317700,183600,183500,183600,183500,12
|
|
20250115,141700,1325115200,183500,183500,183500,183500,4
|
|
20250115,141600,1324381200,183500,183500,183500,183500,2
|
|
20250115,141500,1324014200,183600,183500,183600,183500,14
|
|
20250115,141400,1321445000,183500,183600,183600,183500,12
|
|
20250115,141300,1319242700,183600,183600,183600,183600,9
|
|
20250115,141200,1317590300,183600,183600,183600,183600,10
|
|
20250115,141100,1315754300,183600,183700,183700,183600,2
|
|
20250115,141000,1315387000,183600,183500,183600,183500,2
|
|
20250115,140900,1315019900,183500,183500,183600,183500,24
|
|
20250115,140800,1310615700,183700,183700,183700,183700,9
|
|
20250115,140700,1308962400,183700,183600,183700,183500,12
|
|
20250115,140600,1306759200,183500,183500,183500,183500,3
|
|
20250115,140500,1306208700,183500,183500,183500,183500,3
|
|
20250115,140400,1305658200,183600,183500,183600,183500,38
|
|
20250115,140300,1298681500,183500,183600,183700,183500,44
|
|
20250115,140200,1290603600,183600,183600,183600,183600,4
|
|
20250115,140100,1289869200,183600,183600,183700,183600,14
|
|
20250115,140000,1287298700,183600,183800,183800,183600,2
|
|
20250115,135900,1286931300,183600,183600,183700,183600,11
|
|
20250115,135800,1284911500,183600,183600,183700,183600,7
|
|
20250115,135700,1283625800,183700,183700,183700,183700,6
|
|
20250115,135600,1282523600,183700,183700,183700,183700,6
|
|
20250115,135500,1281421400,183700,183700,183700,183700,7
|
|
20250115,135400,1280135500,183700,183800,183800,183700,9
|
|
20250115,135300,1278481600,183800,183800,183800,183800,8
|
|
20250115,135200,1277011200,183900,183900,183900,183800,6
|
|
20250115,135100,1275907900,183800,183700,183900,183700,5
|
|
20250115,135000,1274988900,183700,183700,183900,183700,10
|
|
20250115,134900,1273151100,183500,183600,183600,183500,5
|
|
20250115,134800,1272233500,183600,183900,184000,183500,7
|
|
20250115,134700,1270947200,183800,183800,183800,183500,10
|
|
20250115,134600,1269110400,183600,183700,183700,183600,4
|
|
20250115,134500,1268375700,183500,183500,183800,183500,5
|
|
20250115,134400,1267457900,183900,183500,183900,183500,3
|
|
20250115,134300,1266907000,183800,183700,183800,183500,10
|
|
20250115,134200,1265070700,183700,183800,183800,183700,49
|
|
20250115,134100,1256065100,183800,183900,183900,183800,20
|
|
20250115,134000,1252387500,183800,183800,183800,183800,11
|
|
20250115,133900,1250365700,183900,183800,183900,183800,2
|
|
20250115,133800,1249998000,183800,183900,183900,183800,6
|
|
20250115,133700,1248894900,183900,183900,183900,183900,5
|
|
20250115,133600,1247975400,183800,183800,183900,183800,9
|
|
20250115,133500,1246321000,183900,183900,183900,183800,12
|
|
20250115,133400,1244114600,184000,183900,184000,183900,2
|
|
20250115,133300,1243746700,183900,183900,184000,183900,8
|
|
20250115,133200,1242275400,183900,183900,183900,183900,9
|
|
20250115,133100,1240620300,183900,183900,183900,183900,1
|
|
20250115,133000,1240436400,183900,183900,183900,183900,7
|
|
20250115,132900,1239149100,183900,183900,183900,183900,10
|
|
20250115,132800,1237310100,183900,183900,183900,183900,5
|
|
20250115,132700,1236390600,183900,183900,184000,183900,12
|
|
20250115,132600,1234183300,183900,183900,183900,183900,4
|
|
20250115,132500,1233447700,183900,184000,184000,183900,5
|
|
20250115,132400,1232527800,184000,183900,184000,183900,12
|
|
20250115,132300,1230320300,183900,184000,184000,183900,6
|
|
20250115,132200,1229216700,184000,184000,184000,184000,6
|
|
20250115,132100,1228112700,184000,183400,184200,183400,11
|
|
20250115,132000,1226090600,183400,184000,184000,183400,12
|
|
20250115,131900,1223883300,183900,183900,183900,183400,68
|
|
20250115,131800,1211401700,183800,183700,183800,183700,6
|
|
20250115,131700,1210299200,183700,183800,183800,183700,4
|
|
20250115,131600,1209564300,183800,183700,183900,183700,10
|
|
20250115,131500,1207726000,183700,183500,183900,183500,15
|
|
20250115,131400,1204968700,183500,183400,183500,183400,6
|
|
20250115,131300,1203868000,183700,183600,183700,183400,6
|
|
20250115,131200,1202766700,183400,183400,183400,183400,2
|
|
20250115,131100,1202399900,183600,183400,183600,183400,17
|
|
20250115,131000,1199280900,183400,183500,183500,183400,11
|
|
20250115,130900,1197262700,183500,183400,183600,183400,8
|
|
20250115,130800,1195794400,183500,183500,183500,183500,11
|
|
20250115,130700,1193775900,183400,183400,183400,183400,11
|
|
20250115,130600,1191758500,183400,183600,183600,183400,7
|
|
20250115,130500,1190474500,183400,183300,183400,183300,15
|
|
20250115,130400,1187723700,183300,183300,183400,183300,20
|
|
20250115,130300,1184057200,183300,183300,183400,183300,19
|
|
20250115,130200,1180572900,183300,183300,183400,183300,26
|
|
20250115,130100,1175805300,183300,183400,183500,183300,97
|
|
20250115,130000,1158016000,183400,183500,183500,183400,16
|
|
20250115,125900,1155081400,183400,183400,183500,183400,13
|
|
20250115,125800,1152697100,183400,183500,183600,183400,8
|
|
20250115,125700,1151229200,183400,183400,183400,183400,5
|
|
20250115,125600,1150312200,183400,183400,183400,183400,1
|
|
20250115,125500,1150128800,183900,183500,183900,183400,13
|
|
20250115,125400,1147740300,183500,183400,183500,183400,13
|
|
20250115,125300,1145356000,183400,183400,183500,183400,13
|
|
20250115,125200,1142970800,183400,183500,183500,183400,20
|
|
20250115,125100,1139301300,183400,183400,183400,183400,67
|
|
20250115,125000,1127013500,183500,183500,183500,183400,10
|
|
20250115,124900,1125178600,183500,183400,183500,183400,6
|
|
20250115,124800,1124077700,183500,183500,183500,183500,5
|
|
20250115,124700,1123160200,183500,183600,183600,183500,3
|
|
20250115,124600,1122609600,183500,183500,183500,183500,13
|
|
20250115,124500,1120224100,183500,183500,183500,183500,4
|
|
20250115,124400,1119490100,183500,183500,183500,183500,2
|
|
20250115,124300,1119123100,183500,183700,183800,183500,16
|
|
20250115,124200,1116183200,183600,183500,183600,183500,9
|
|
20250115,124100,1114531100,183500,183500,183500,183500,4
|
|
20250115,124000,1113797100,183500,183400,183500,183400,24
|
|
20250115,123900,1109394400,183500,183400,183500,183400,10
|
|
20250115,123800,1107559600,183400,183400,183400,183400,33
|
|
20250115,123700,1101507400,183400,183400,183400,183400,6
|
|
20250115,123600,1100407000,183400,183400,183500,183400,9
|
|
20250115,123500,1098756000,183400,183400,183400,183400,3
|
|
20250115,123400,1098205800,183400,183400,183400,183400,9
|
|
20250115,123300,1096555200,183500,183500,183500,183500,8
|
|
20250115,123200,1095087200,183500,183400,183500,183400,9
|
|
20250115,123100,1093436400,183500,183400,183500,183400,3
|
|
20250115,123000,1092886100,183500,183500,183500,183400,8
|
|
20250115,122900,1091418300,183500,183500,183500,183500,4
|
|
20250115,122800,1090684300,183500,183500,183500,183500,5
|
|
20250115,122700,1089766800,183500,183500,183600,183500,6
|
|
20250115,122600,1088665700,183500,183500,183500,183500,2
|
|
20250115,122500,1088298700,183500,183400,183500,183400,9
|
|
20250115,122400,1086647600,183400,183400,183500,183400,24
|
|
20250115,122300,1082245300,183400,183400,183400,183400,1
|
|
20250115,122200,1082061900,183400,183500,183500,183400,5
|
|
20250115,122100,1081144600,183500,183400,183500,183400,29
|
|
20250115,122000,1075824200,183400,183400,183400,183400,3
|
|
20250115,121900,1075274000,183400,183400,183400,183400,30
|
|
20250115,121800,1069772000,183400,183400,183400,183400,3
|
|
20250115,121700,1069221800,183400,183400,183400,183400,3
|
|
20250115,121600,1068671600,183400,183400,183400,183400,4
|
|
20250115,121500,1067938000,183400,183400,183500,183400,99
|
|
20250115,121400,1049780700,183400,183400,183500,183400,9
|
|
20250115,121300,1048129900,183400,183400,183400,183400,8
|
|
20250115,121200,1046662700,183400,183400,183500,183400,15
|
|
20250115,121100,1043911200,183400,183400,183400,183400,8
|
|
20250115,121000,1042444000,183400,183400,183400,183400,5
|
|
20250115,120900,1041527000,183400,183500,183500,183400,16
|
|
20250115,120800,1038591400,183500,183500,183500,183500,5
|
|
20250115,120700,1037673900,183400,183500,183500,183400,5
|
|
20250115,120600,1036756600,183400,183400,183400,183400,8
|
|
20250115,120500,1035289400,183400,183700,183700,183300,4
|
|
20250115,120400,1034555300,183300,183300,183700,183300,17
|
|
20250115,120300,1031437800,183400,183300,183400,183300,10
|
|
20250115,120200,1029604200,183400,183300,183500,183300,9
|
|
20250115,120100,1027953400,183400,183300,183500,183300,8
|
|
20250115,120000,1026486200,183300,183300,183500,183300,10
|
|
20250115,115900,1024652500,183300,183300,183300,183300,1
|
|
20250115,115800,1024469200,183300,183300,183300,183300,10
|
|
20250115,115700,1022636200,183300,183300,183300,183300,11
|
|
20250115,115600,1020619900,183300,183300,183300,183300,9
|
|
20250115,115500,1018970200,183400,183300,183400,183300,25
|
|
20250115,115400,1014387600,183300,183300,183300,183300,6
|
|
20250115,115300,1013287800,183300,183400,183400,183300,14
|
|
20250115,115200,1010721300,183400,183400,183400,183400,2
|
|
20250115,115100,1010354500,183400,183400,183400,183400,19
|
|
20250115,115000,1006869900,183400,183400,183400,183400,14
|
|
20250115,114900,1004302300,183400,183400,183400,183400,4
|
|
20250115,114800,1003568700,183400,183400,183400,183400,10
|
|
20250115,114700,1001734700,183400,183500,183500,183400,6
|
|
20250115,114600,1000634000,183400,183400,183400,183400,26
|
|
20250115,114500,995865600,183400,183400,183500,183400,24
|
|
20250115,114400,991463600,183400,183400,183500,183400,38
|
|
20250115,114300,984493700,183400,183600,183600,183400,226
|
|
20250115,114200,943005400,183700,183600,183700,183600,14
|
|
20250115,114100,940434700,183700,183700,183700,183600,14
|
|
20250115,114000,937863400,183600,183700,183700,183600,10
|
|
20250115,113900,936027300,183600,183600,183700,183600,11
|
|
20250115,113800,934007200,183600,183700,183800,183600,80
|
|
20250115,113700,919311300,183700,183700,183700,183700,14
|
|
20250115,113600,916739500,183700,183700,183700,183700,7
|
|
20250115,113500,915453600,183700,183700,183700,183700,4
|
|
20250115,113400,914718800,183700,183800,183800,183700,5
|
|
20250115,113300,913800200,183800,183700,183800,183700,6
|
|
20250115,113200,912697900,183700,183800,183800,183700,55
|
|
20250115,113100,902589300,183700,183700,183800,183700,12
|
|
20250115,113000,900384700,183700,183700,183700,183700,12
|
|
20250115,112900,898180300,183700,183700,183700,183700,2
|
|
20250115,112800,897812900,183700,183700,183700,183700,6
|
|
20250115,112700,896710700,183800,183700,183800,183700,15
|
|
20250115,112600,893955100,183700,183700,183700,183700,0
|
|
20250115,112500,893955100,183700,183700,183700,183700,9
|
|
20250115,112400,892301800,183700,183700,183700,183700,4
|
|
20250115,112300,891567000,183700,183700,183700,183700,6
|
|
20250115,112200,890464800,183700,183700,183800,183700,8
|
|
20250115,112100,888995000,183700,183700,183700,183700,5
|
|
20250115,112000,888076500,183700,183700,183700,183700,5
|
|
20250115,111900,887158000,183700,183700,183700,183700,5
|
|
20250115,111800,886239500,183700,183800,183800,183700,9
|
|
20250115,111700,884585900,183700,183700,183800,183700,12
|
|
20250115,111600,882381400,183700,183700,183700,183700,9
|
|
20250115,111500,880728100,183700,183800,183800,183700,46
|
|
20250115,111400,872273500,183800,183800,183800,183800,3
|
|
20250115,111300,871722100,183800,183800,183900,183800,8
|
|
20250115,111200,870251600,183800,183900,183900,183800,6
|
|
20250115,111100,869148500,183900,183900,183900,183800,16
|
|
20250115,111000,866206800,183800,183800,183800,183800,1
|
|
20250115,110900,866023000,183800,184000,184000,183800,6
|
|
20250115,110800,864919700,183900,183900,183900,183800,42
|
|
20250115,110700,857198600,183900,183900,184000,183900,7
|
|
20250115,110600,855911200,183900,183900,184200,183900,12
|
|
20250115,110500,853704100,183800,184000,184100,183800,34
|
|
20250115,110400,847451300,184000,183900,184100,183900,11
|
|
20250115,110300,845427500,183900,183900,183900,183900,4
|
|
20250115,110200,844691900,183800,183800,183800,183800,5
|
|
20250115,110100,843772900,183900,183900,184000,183800,11
|
|
20250115,110000,841750100,183800,183800,183800,183800,9
|
|
20250115,105900,840095900,183900,183800,183900,183800,3
|
|
20250115,105800,839544400,183800,183900,183900,183800,16
|
|
20250115,105700,836602800,183900,183900,183900,183900,3
|
|
20250115,105600,836051100,184000,183900,184000,183900,6
|
|
20250115,105500,834947600,183900,183800,184200,183800,5
|
|
20250115,105400,834027900,183800,184100,184100,183800,6
|
|
20250115,105300,832924200,184100,183800,184100,183800,11
|
|
20250115,105200,830900800,183900,183900,183900,183900,13
|
|
20250115,105100,828510100,183900,183900,183900,183900,5
|
|
20250115,105000,827590600,183900,183900,184000,183900,6
|
|
20250115,104900,826487100,183900,183900,184000,183900,5
|
|
20250115,104800,825567500,184000,183900,184000,183900,4
|
|
20250115,104700,824831800,184000,184000,184000,184000,6
|
|
20250115,104600,823727800,184000,184000,184000,184000,5
|
|
20250115,104500,822807800,184000,184000,184100,184000,13
|
|
20250115,104400,820415700,184200,184100,184200,184100,14
|
|
20250115,104300,817837200,184000,184000,184000,184000,2
|
|
20250115,104200,817469200,184000,183800,184000,183800,4
|
|
20250115,104100,816733700,183800,183900,184000,183800,17
|
|
20250115,104000,813608100,184000,183800,184000,183800,52
|
|
20250115,103900,804041000,183800,183900,183900,183800,2
|
|
20250115,103800,803673300,183800,183600,183800,183600,40
|
|
20250115,103700,796321500,183600,183600,183700,183600,14
|
|
20250115,103600,793750900,183600,183600,183600,183600,5
|
|
20250115,103500,792832900,183600,183600,183600,183600,15
|
|
20250115,103400,790078900,183700,183800,183800,183600,81
|
|
20250115,103300,775206300,183700,183700,183700,183700,17
|
|
20250115,103200,772083400,183700,183800,183800,183700,78
|
|
20250115,103100,757747700,183900,183900,183900,183900,38
|
|
20250115,103000,750759500,183900,183900,183900,183900,8
|
|
20250115,102900,749288300,183900,184100,184100,183900,266
|
|
20250115,102800,700333800,184200,184100,184200,184100,5
|
|
20250115,102700,699413200,184200,184200,184200,184200,7
|
|
20250115,102600,698123800,184100,184100,184100,184100,3
|
|
20250115,102500,697571500,184100,184100,184200,184100,9
|
|
20250115,102400,695914500,184100,184100,184100,184100,61
|
|
20250115,102300,684684400,184100,184100,184300,184100,32
|
|
20250115,102200,678790300,184200,184100,184200,184100,16
|
|
20250115,102100,675843500,184100,184100,184100,184100,56
|
|
20250115,102000,665533900,184100,184200,184200,184100,104
|
|
20250115,101900,646384700,184300,184300,184300,184300,7
|
|
20250115,101800,645094600,184200,184400,184400,184200,4
|
|
20250115,101700,644357300,184200,184300,184300,184200,29
|
|
20250115,101600,639013000,184300,184300,184400,184300,9
|
|
20250115,101500,637354200,184300,184300,184300,184300,8
|
|
20250115,101400,635879800,184400,184600,184600,184300,15
|
|
20250115,101300,633113200,184500,184200,184500,184200,4
|
|
20250115,101200,632375500,184400,184200,184400,184200,28
|
|
20250115,101100,627215100,184200,184200,184300,184200,6
|
|
20250115,101000,626109800,184200,184300,184300,184200,27
|
|
20250115,100900,621134300,184200,184200,184200,184200,12
|
|
20250115,100800,618923900,184200,184200,184300,184200,8
|
|
20250115,100700,617450200,184100,184100,184100,184100,4
|
|
20250115,100600,616713800,184400,184400,184400,184400,1
|
|
20250115,100500,616529400,184100,184000,184100,184000,3
|
|
20250115,100400,615977300,184600,184000,184600,184000,20
|
|
20250115,100300,612293100,184500,184500,184500,184500,3
|
|
20250115,100200,611739600,184000,183900,184500,183900,29
|
|
20250115,100100,606403000,183900,183900,184000,183900,3
|
|
20250115,100000,605851200,183900,184000,184000,183900,3
|
|
20250115,095900,605299400,183900,183800,183900,183800,7
|
|
20250115,095800,604012300,183800,183800,183900,183800,14
|
|
20250115,095700,601438700,183800,184200,184200,183800,196
|
|
20250115,095600,565376000,184200,184200,184200,184100,66
|
|
20250115,095500,553222700,184100,184100,184100,184100,40
|
|
20250115,095400,545858700,184100,184100,184100,184100,11
|
|
20250115,095300,543833600,184100,184300,184300,184100,11
|
|
20250115,095200,541808300,184400,184400,184400,184400,0
|
|
20250115,095100,541808300,184400,184200,184400,184100,40
|
|
20250115,095000,534440200,184200,184400,184400,184200,63
|
|
20250115,094900,522829900,184300,184300,184300,184300,2
|
|
20250115,094800,522461300,184300,184300,184300,184300,6
|
|
20250115,094700,521355500,184300,184300,184300,184300,16
|
|
20250115,094600,518406700,184300,184300,184300,184300,4
|
|
20250115,094500,517669500,184300,184200,184300,184200,12
|
|
20250115,094400,515459000,184300,184100,184300,184100,20
|
|
20250115,094300,511774900,184100,184300,184300,184100,37
|
|
20250115,094200,504963000,184300,184200,184300,184200,7
|
|
20250115,094100,503673500,184100,184100,184600,184100,5
|
|
20250115,094000,502752400,183800,183800,183800,183800,0
|
|
20250115,093900,502752400,183800,184500,184500,183800,265
|
|
20250115,093800,453929100,184600,184800,184800,184600,60
|
|
20250115,093700,442852400,184800,184400,184800,184400,25
|
|
20250115,093600,438234500,184600,184400,184600,184400,18
|
|
20250115,093500,434913900,184400,184500,184500,184400,5
|
|
20250115,093400,433991500,184500,184500,184500,184400,3
|
|
20250115,093300,433438100,184300,184700,184700,184300,241
|
|
20250115,093200,389008200,184700,185400,185400,184700,441
|
|
20250115,093100,307377000,185300,185400,185400,185300,29
|
|
20250115,093000,302003100,185900,185600,185900,185600,41
|
|
20250115,092900,294391400,185400,185400,185400,185400,5
|
|
20250115,092800,293464400,185400,185500,185600,185400,22
|
|
20250115,092700,289385300,185400,185400,185400,185400,11
|
|
20250115,092600,287345900,185400,185600,185600,185300,128
|
|
20250115,092500,263604800,185500,185500,185500,185500,15
|
|
20250115,092400,260822300,185500,186400,186400,185500,23
|
|
20250115,092300,256551200,185600,186100,186200,185600,327
|
|
20250115,092200,195748000,186200,186200,186200,186200,12
|
|
20250115,092100,193513600,186100,186200,186200,186100,122
|
|
20250115,092000,170806700,186200,186200,186200,186200,19
|
|
20250115,091900,167268900,186200,186300,186300,186200,15
|
|
20250115,091800,164475400,186100,186100,186100,186100,0
|
|
20250115,091700,164475400,186100,186100,186100,186100,0
|
|
20250115,091600,164475400,186100,186200,186200,186100,27
|
|
20250115,091500,159450600,187300,186200,187300,186200,13
|
|
20250115,091400,157017000,186100,187300,187300,186100,69
|
|
20250115,091300,144137000,187300,187500,187500,187300,45
|
|
20250115,091200,135708200,187500,187500,187500,187500,10
|
|
20250115,091100,133833200,187500,187500,187800,187500,17
|
|
20250115,091000,130645400,187500,188100,188100,187500,8
|
|
20250115,090900,129144800,187500,187400,188100,187400,211
|
|
20250115,090800,89543600,187400,187400,187400,187400,36
|
|
20250115,090700,82797200,186600,186600,186600,186600,8
|
|
20250115,090600,81304400,186600,187400,187400,186600,3
|
|
20250115,090500,80743000,187400,187500,187500,186700,92
|
|
20250115,090400,63501400,187500,187500,187500,187500,14
|
|
20250115,090300,60876400,187500,187800,187800,187500,22
|
|
20250115,090200,56746100,187800,187800,187900,187800,91
|
|
20250115,090100,39650400,187900,187900,187900,187900,2
|
|
20250115,090000,39274600,188000,186100,188000,186100,211
|