732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,210900,2451643800,185000,185000,185000,185000,322
|
|
20250120,210800,2451643800,185000,185000,185000,185000,0
|
|
20250120,210700,2451643800,185000,185000,185000,185000,0
|
|
20250120,210600,2451643800,185000,185000,185000,185000,0
|
|
20250120,210500,2451643800,185000,185000,185000,185000,0
|
|
20250120,210400,2451643800,185000,185000,185000,185000,0
|
|
20250120,210300,2451643800,185000,185000,185000,185000,0
|
|
20250120,210200,2451643800,185000,185000,185000,185000,0
|
|
20250120,210100,2451643800,185000,185000,185000,185000,0
|
|
20250120,210000,2451643800,185000,185000,185000,185000,0
|
|
20250120,205900,2451643800,185000,185000,185000,185000,0
|
|
20250120,205800,2451643800,185000,185000,185000,185000,0
|
|
20250120,205700,2451643800,185000,185000,185000,185000,0
|
|
20250120,205600,2451643800,185000,185000,185000,185000,0
|
|
20250120,205500,2451643800,185000,185000,185000,185000,0
|
|
20250120,205400,2451643800,185000,185000,185000,185000,0
|
|
20250120,205300,2451643800,185000,185000,185000,185000,0
|
|
20250120,205200,2451643800,185000,185000,185000,185000,0
|
|
20250120,205100,2451643800,185000,185000,185000,185000,0
|
|
20250120,205000,2451643800,185000,185000,185000,185000,0
|
|
20250120,204900,2451643800,185000,185000,185000,185000,0
|
|
20250120,204800,2451643800,185000,185000,185000,185000,0
|
|
20250120,204700,2451643800,185000,185000,185000,185000,0
|
|
20250120,204600,2451643800,185000,185000,185000,185000,0
|
|
20250120,204500,2451643800,185000,185000,185000,185000,0
|
|
20250120,204400,2451643800,185000,185000,185000,185000,0
|
|
20250120,204300,2451643800,185000,185000,185000,185000,0
|
|
20250120,204200,2451643800,185000,185000,185000,185000,0
|
|
20250120,204100,2451643800,185000,185000,185000,185000,0
|
|
20250120,204000,2451643800,185000,185000,185000,185000,0
|
|
20250120,203900,2451643800,185000,185000,185000,185000,322
|
|
20250120,203800,2451643800,185000,185000,185000,185000,0
|
|
20250120,203700,2451643800,185000,185000,185000,185000,0
|
|
20250120,203600,2451643800,185000,185000,185000,185000,0
|
|
20250120,203500,2451643800,185000,185000,185000,185000,0
|
|
20250120,203400,2451643800,185000,185000,185000,185000,0
|
|
20250120,203300,2451643800,185000,185000,185000,185000,0
|
|
20250120,203200,2451643800,185000,185000,185000,185000,0
|
|
20250120,203100,2451643800,185000,185000,185000,185000,0
|
|
20250120,203000,2451643800,185000,185000,185000,185000,0
|
|
20250120,202900,2451643800,185000,185000,185000,185000,0
|
|
20250120,202800,2451643800,185000,185000,185000,185000,0
|
|
20250120,202700,2451643800,185000,185000,185000,185000,0
|
|
20250120,202600,2451643800,185000,185000,185000,185000,0
|
|
20250120,202500,2451643800,185000,185000,185000,185000,0
|
|
20250120,202400,2451643800,185000,185000,185000,185000,0
|
|
20250120,202300,2451643800,185000,185000,185000,185000,0
|
|
20250120,202200,2451643800,185000,185000,185000,185000,0
|
|
20250120,202100,2451643800,185000,185000,185000,185000,0
|
|
20250120,202000,2451643800,185000,185000,185000,185000,0
|
|
20250120,201900,2451643800,185000,185000,185000,185000,0
|
|
20250120,201800,2451643800,185000,185000,185000,185000,0
|
|
20250120,201700,2451643800,185000,185000,185000,185000,0
|
|
20250120,201600,2451643800,185000,185000,185000,185000,0
|
|
20250120,201500,2451643800,185000,185000,185000,185000,0
|
|
20250120,201400,2451643800,185000,185000,185000,185000,0
|
|
20250120,201300,2451643800,185000,185000,185000,185000,0
|
|
20250120,201200,2451643800,185000,185000,185000,185000,0
|
|
20250120,201100,2451643800,185000,185000,185000,185000,0
|
|
20250120,201000,2451643800,185000,185000,185000,185000,0
|
|
20250120,200900,2451643800,185000,185000,185000,185000,322
|
|
20250120,200800,2451643800,185000,185000,185000,185000,0
|
|
20250120,200700,2451643800,185000,185000,185000,185000,0
|
|
20250120,200600,2451643800,185000,185000,185000,185000,0
|
|
20250120,200500,2451643800,185000,185000,185000,185000,0
|
|
20250120,200400,2451643800,185000,185000,185000,185000,0
|
|
20250120,200300,2451643800,185000,185000,185000,185000,0
|
|
20250120,200200,2451643800,185000,185000,185000,185000,0
|
|
20250120,200100,2451643800,185000,185000,185000,185000,0
|
|
20250120,200000,2451643800,185000,185000,185000,185000,0
|
|
20250120,195900,2451643800,185000,185000,185000,185000,0
|
|
20250120,195800,2451643800,185000,185000,185000,185000,0
|
|
20250120,195700,2451643800,185000,185000,185000,185000,0
|
|
20250120,195600,2451643800,185000,185000,185000,185000,0
|
|
20250120,195500,2451643800,185000,185000,185000,185000,0
|
|
20250120,195400,2451643800,185000,185000,185000,185000,0
|
|
20250120,195300,2451643800,185000,185000,185000,185000,0
|
|
20250120,195200,2451643800,185000,185000,185000,185000,0
|
|
20250120,195100,2451643800,185000,185000,185000,185000,0
|
|
20250120,195000,2451643800,185000,185000,185000,185000,0
|
|
20250120,194900,2451643800,185000,185000,185000,185000,0
|
|
20250120,194800,2451643800,185000,185000,185000,185000,0
|
|
20250120,194700,2451643800,185000,185000,185000,185000,0
|
|
20250120,194600,2451643800,185000,185000,185000,185000,0
|
|
20250120,194500,2451643800,185000,185000,185000,185000,0
|
|
20250120,194400,2451643800,185000,185000,185000,185000,0
|
|
20250120,194300,2451643800,185000,185000,185000,185000,0
|
|
20250120,194200,2451643800,185000,185000,185000,185000,0
|
|
20250120,194100,2451643800,185000,185000,185000,185000,0
|
|
20250120,194000,2451643800,185000,185000,185000,185000,0
|
|
20250120,193900,2451643800,185000,185000,185000,185000,322
|
|
20250120,193800,2451643800,185000,185000,185000,185000,0
|
|
20250120,193700,2451643800,185000,185000,185000,185000,0
|
|
20250120,193600,2451643800,185000,185000,185000,185000,0
|
|
20250120,193500,2451643800,185000,185000,185000,185000,0
|
|
20250120,193400,2451643800,185000,185000,185000,185000,0
|
|
20250120,193300,2451643800,185000,185000,185000,185000,0
|
|
20250120,193200,2451643800,185000,185000,185000,185000,0
|
|
20250120,193100,2451643800,185000,185000,185000,185000,0
|
|
20250120,193000,2451643800,185000,185000,185000,185000,0
|
|
20250120,192900,2451643800,185000,185000,185000,185000,0
|
|
20250120,192800,2451643800,185000,185000,185000,185000,0
|
|
20250120,192700,2451643800,185000,185000,185000,185000,0
|
|
20250120,192600,2451643800,185000,185000,185000,185000,0
|
|
20250120,192500,2451643800,185000,185000,185000,185000,0
|
|
20250120,192400,2451643800,185000,185000,185000,185000,0
|
|
20250120,192300,2451643800,185000,185000,185000,185000,0
|
|
20250120,192200,2451643800,185000,185000,185000,185000,0
|
|
20250120,192100,2451643800,185000,185000,185000,185000,0
|
|
20250120,192000,2451643800,185000,185000,185000,185000,0
|
|
20250120,191900,2451643800,185000,185000,185000,185000,0
|
|
20250120,191800,2451643800,185000,185000,185000,185000,0
|
|
20250120,191700,2451643800,185000,185000,185000,185000,0
|
|
20250120,191600,2451643800,185000,185000,185000,185000,0
|
|
20250120,191500,2451643800,185000,185000,185000,185000,0
|
|
20250120,191400,2451643800,185000,185000,185000,185000,0
|
|
20250120,191300,2451643800,185000,185000,185000,185000,0
|
|
20250120,191200,2451643800,185000,185000,185000,185000,0
|
|
20250120,191100,2451643800,185000,185000,185000,185000,0
|
|
20250120,191000,2451643800,185000,185000,185000,185000,0
|
|
20250120,190900,2451643800,185000,185000,185000,185000,322
|
|
20250120,190800,2451643800,185000,185000,185000,185000,0
|
|
20250120,190700,2451643800,185000,185000,185000,185000,0
|
|
20250120,190600,2451643800,185000,185000,185000,185000,0
|
|
20250120,190500,2451643800,185000,185000,185000,185000,0
|
|
20250120,190400,2451643800,185000,185000,185000,185000,0
|
|
20250120,190300,2451643800,185000,185000,185000,185000,0
|
|
20250120,190200,2451643800,185000,185000,185000,185000,0
|
|
20250120,190100,2451643800,185000,185000,185000,185000,0
|
|
20250120,190000,2451643800,185000,185000,185000,185000,0
|
|
20250120,185900,2451643800,185000,185000,185000,185000,0
|
|
20250120,185800,2451643800,185000,185000,185000,185000,0
|
|
20250120,185700,2451643800,185000,185000,185000,185000,0
|
|
20250120,185600,2451643800,185000,185000,185000,185000,0
|
|
20250120,185500,2451643800,185000,185000,185000,185000,0
|
|
20250120,185400,2451643800,185000,185000,185000,185000,0
|
|
20250120,185300,2451643800,185000,185000,185000,185000,0
|
|
20250120,185200,2451643800,185000,185000,185000,185000,0
|
|
20250120,185100,2451643800,185000,185000,185000,185000,0
|
|
20250120,185000,2451643800,185000,185000,185000,185000,0
|
|
20250120,184900,2451643800,185000,185000,185000,185000,0
|
|
20250120,184800,2451643800,185000,185000,185000,185000,0
|
|
20250120,184700,2451643800,185000,185000,185000,185000,0
|
|
20250120,184600,2451643800,185000,185000,185000,185000,0
|
|
20250120,184500,2451643800,185000,185000,185000,185000,0
|
|
20250120,184400,2451643800,185000,185000,185000,185000,0
|
|
20250120,184300,2451643800,185000,185000,185000,185000,0
|
|
20250120,184200,2451643800,185000,185000,185000,185000,0
|
|
20250120,184100,2451643800,185000,185000,185000,185000,0
|
|
20250120,184000,2451643800,185000,185000,185000,185000,0
|
|
20250120,183900,2451643800,185000,185000,185000,185000,322
|
|
20250120,183800,2451643800,185000,185000,185000,185000,0
|
|
20250120,183700,2451643800,185000,185000,185000,185000,0
|
|
20250120,183600,2451643800,185000,185000,185000,185000,0
|
|
20250120,183500,2451643800,185000,185000,185000,185000,0
|
|
20250120,183400,2451643800,185000,185000,185000,185000,0
|
|
20250120,183300,2451643800,185000,185000,185000,185000,0
|
|
20250120,183200,2451643800,185000,185000,185000,185000,0
|
|
20250120,183100,2451643800,185000,185000,185000,185000,0
|
|
20250120,183000,2451643800,185000,185000,185000,185000,0
|
|
20250120,182900,2451643800,185000,185000,185000,185000,0
|
|
20250120,182800,2451643800,185000,185000,185000,185000,0
|
|
20250120,182700,2451643800,185000,185000,185000,185000,0
|
|
20250120,182600,2451643800,185000,185000,185000,185000,0
|
|
20250120,182500,2451643800,185000,185000,185000,185000,0
|
|
20250120,182400,2451643800,185000,185000,185000,185000,0
|
|
20250120,182300,2451643800,185000,185000,185000,185000,0
|
|
20250120,182200,2451643800,185000,185000,185000,185000,0
|
|
20250120,182100,2451643800,185000,185000,185000,185000,0
|
|
20250120,182000,2451643800,185000,185000,185000,185000,0
|
|
20250120,181900,2451643800,185000,185000,185000,185000,0
|
|
20250120,181800,2451643800,185000,185000,185000,185000,0
|
|
20250120,181700,2451643800,185000,185000,185000,185000,0
|
|
20250120,181600,2451643800,185000,185000,185000,185000,0
|
|
20250120,181500,2451643800,185000,185000,185000,185000,0
|
|
20250120,181400,2451643800,185000,185000,185000,185000,0
|
|
20250120,181300,2451643800,185000,185000,185000,185000,0
|
|
20250120,181200,2451643800,185000,185000,185000,185000,0
|
|
20250120,181100,2451643800,185000,185000,185000,185000,0
|
|
20250120,181000,2451643800,185000,185000,185000,185000,0
|
|
20250120,180900,2451643800,185000,185000,185000,185000,322
|
|
20250120,180800,2451643800,185000,185000,185000,185000,0
|
|
20250120,180700,2451643800,185000,185000,185000,185000,0
|
|
20250120,180600,2451643800,185000,185000,185000,185000,0
|
|
20250120,180500,2451643800,185000,185000,185000,185000,0
|
|
20250120,180400,2451643800,185000,185000,185000,185000,0
|
|
20250120,180300,2451643800,185000,185000,185000,185000,0
|
|
20250120,180200,2451643800,185000,185000,185000,185000,0
|
|
20250120,180100,2451643800,185000,185000,185000,185000,0
|
|
20250120,180000,2451643800,185000,185000,185000,185000,0
|
|
20250120,175900,2451643800,185000,185000,185000,185000,0
|
|
20250120,175800,2451643800,185000,185000,185000,185000,0
|
|
20250120,175700,2451643800,185000,185000,185000,185000,0
|
|
20250120,175600,2451643800,185000,185000,185000,185000,0
|
|
20250120,175500,2451643800,185000,185000,185000,185000,0
|
|
20250120,175400,2451643800,185000,185000,185000,185000,0
|
|
20250120,175300,2451643800,185000,185000,185000,185000,0
|
|
20250120,175200,2451643800,185000,185000,185000,185000,0
|
|
20250120,175100,2451643800,185000,185000,185000,185000,0
|
|
20250120,175000,2451643800,185000,185000,185000,185000,0
|
|
20250120,174900,2451643800,185000,185000,185000,185000,0
|
|
20250120,174800,2451643800,185000,185000,185000,185000,0
|
|
20250120,174700,2451643800,185000,185000,185000,185000,0
|
|
20250120,174600,2451643800,185000,185000,185000,185000,0
|
|
20250120,174500,2451643800,185000,185000,185000,185000,0
|
|
20250120,174400,2451643800,185000,185000,185000,185000,0
|
|
20250120,174300,2451643800,185000,185000,185000,185000,0
|
|
20250120,174200,2451643800,185000,185000,185000,185000,0
|
|
20250120,174100,2451643800,185000,185000,185000,185000,0
|
|
20250120,174000,2451643800,185000,185000,185000,185000,0
|
|
20250120,173900,2451643800,185000,185000,185000,185000,322
|
|
20250120,173800,2451643800,185000,185000,185000,185000,0
|
|
20250120,173700,2451643800,185000,185000,185000,185000,0
|
|
20250120,173600,2451643800,185000,185000,185000,185000,0
|
|
20250120,173500,2451643800,185000,185000,185000,185000,0
|
|
20250120,173400,2451643800,185000,185000,185000,185000,0
|
|
20250120,173300,2451643800,185000,185000,185000,185000,0
|
|
20250120,173200,2451643800,185000,185000,185000,185000,0
|
|
20250120,173100,2451643800,185000,185000,185000,185000,0
|
|
20250120,173000,2451643800,185000,185000,185000,185000,0
|
|
20250120,172900,2451643800,185000,185000,185000,185000,0
|
|
20250120,172800,2451643800,185000,185000,185000,185000,0
|
|
20250120,172700,2451643800,185000,185000,185000,185000,0
|
|
20250120,172600,2451643800,185000,185000,185000,185000,0
|
|
20250120,172500,2451643800,185000,185000,185000,185000,0
|
|
20250120,172400,2451643800,185000,185000,185000,185000,0
|
|
20250120,172300,2451643800,185000,185000,185000,185000,0
|
|
20250120,172200,2451643800,185000,185000,185000,185000,0
|
|
20250120,172100,2451643800,185000,185000,185000,185000,0
|
|
20250120,172000,2451643800,185000,185000,185000,185000,0
|
|
20250120,171900,2451643800,185000,185000,185000,185000,0
|
|
20250120,171800,2451643800,185000,185000,185000,185000,0
|
|
20250120,171700,2451643800,185000,185000,185000,185000,0
|
|
20250120,171600,2451643800,185000,185000,185000,185000,0
|
|
20250120,171500,2451643800,185000,185000,185000,185000,0
|
|
20250120,171400,2451643800,185000,185000,185000,185000,0
|
|
20250120,171300,2451643800,185000,185000,185000,185000,0
|
|
20250120,171200,2451643800,185000,185000,185000,185000,0
|
|
20250120,171100,2451643800,185000,185000,185000,185000,0
|
|
20250120,171000,2451643800,185000,185000,185000,185000,0
|
|
20250120,170900,2451643800,185000,185000,185000,185000,322
|
|
20250120,170800,2451643800,185000,185000,185000,185000,0
|
|
20250120,170700,2451643800,185000,185000,185000,185000,0
|
|
20250120,170600,2451643800,185000,185000,185000,185000,0
|
|
20250120,170500,2451643800,185000,185000,185000,185000,0
|
|
20250120,170400,2451643800,185000,185000,185000,185000,0
|
|
20250120,170300,2451643800,185000,185000,185000,185000,0
|
|
20250120,170200,2451643800,185000,185000,185000,185000,0
|
|
20250120,170100,2451643800,185000,185000,185000,185000,0
|
|
20250120,170000,2451643800,185000,185000,185000,185000,0
|
|
20250120,165900,2451643800,185000,185000,185000,185000,0
|
|
20250120,165800,2451643800,185000,185000,185000,185000,0
|
|
20250120,165700,2451643800,185000,185000,185000,185000,0
|
|
20250120,165600,2451643800,185000,185000,185000,185000,0
|
|
20250120,165500,2451643800,185000,185000,185000,185000,0
|
|
20250120,165400,2451643800,185000,185000,185000,185000,0
|
|
20250120,165300,2451643800,185000,185000,185000,185000,0
|
|
20250120,165200,2451643800,185000,185000,185000,185000,0
|
|
20250120,165100,2451643800,185000,185000,185000,185000,0
|
|
20250120,165000,2451643800,185000,185000,185000,185000,0
|
|
20250120,164900,2451643800,185000,185000,185000,185000,0
|
|
20250120,164800,2451643800,185000,185000,185000,185000,0
|
|
20250120,164700,2451643800,185000,185000,185000,185000,0
|
|
20250120,164600,2451643800,185000,185000,185000,185000,0
|
|
20250120,164500,2451643800,185000,185000,185000,185000,0
|
|
20250120,164400,2451643800,185000,185000,185000,185000,0
|
|
20250120,164300,2451643800,185000,185000,185000,185000,0
|
|
20250120,164200,2451643800,185000,185000,185000,185000,0
|
|
20250120,164100,2451643800,185000,185000,185000,185000,0
|
|
20250120,164000,2451643800,185000,185000,185000,185000,0
|
|
20250120,163900,2451643800,185000,185000,185000,185000,322
|
|
20250120,163800,2451643800,185000,185000,185000,185000,0
|
|
20250120,163700,2451643800,185000,185000,185000,185000,0
|
|
20250120,163600,2451643800,185000,185000,185000,185000,0
|
|
20250120,163500,2451643800,185000,185000,185000,185000,0
|
|
20250120,163400,2451643800,185000,185000,185000,185000,0
|
|
20250120,163300,2451643800,185000,185000,185000,185000,0
|
|
20250120,163200,2451643800,185000,185000,185000,185000,0
|
|
20250120,163100,2451643800,185000,185000,185000,185000,0
|
|
20250120,163000,2451643800,185000,185000,185000,185000,0
|
|
20250120,162900,2451643800,185000,185000,185000,185000,0
|
|
20250120,162800,2451643800,185000,185000,185000,185000,0
|
|
20250120,162700,2451643800,185000,185000,185000,185000,0
|
|
20250120,162600,2451643800,185000,185000,185000,185000,0
|
|
20250120,162500,2451643800,185000,185000,185000,185000,0
|
|
20250120,162400,2451643800,185000,185000,185000,185000,0
|
|
20250120,162300,2451643800,185000,185000,185000,185000,0
|
|
20250120,162200,2451643800,185000,185000,185000,185000,0
|
|
20250120,162100,2451643800,185000,185000,185000,185000,0
|
|
20250120,162000,2451643800,185000,185000,185000,185000,0
|
|
20250120,161900,2451643800,185000,185000,185000,185000,0
|
|
20250120,161800,2451643800,185000,185000,185000,185000,0
|
|
20250120,161700,2451643800,185000,185000,185000,185000,0
|
|
20250120,161600,2451643800,185000,185000,185000,185000,0
|
|
20250120,161500,2451643800,185000,185000,185000,185000,0
|
|
20250120,161400,2451643800,185000,185000,185000,185000,0
|
|
20250120,161300,2451643800,185000,185000,185000,185000,0
|
|
20250120,161200,2451643800,185000,185000,185000,185000,0
|
|
20250120,161100,2451643800,185000,185000,185000,185000,0
|
|
20250120,161000,2451643800,185000,185000,185000,185000,0
|
|
20250120,160900,2451643800,185000,185000,185000,185000,322
|
|
20250120,160800,2451643800,185000,185000,185000,185000,0
|
|
20250120,160700,2451643800,185000,185000,185000,185000,0
|
|
20250120,160600,2451643800,185000,185000,185000,185000,0
|
|
20250120,160500,2451643800,185000,185000,185000,185000,0
|
|
20250120,160400,2451643800,185000,185000,185000,185000,0
|
|
20250120,160300,2451643800,185000,185000,185000,185000,0
|
|
20250120,160200,2451643800,185000,185000,185000,185000,0
|
|
20250120,160100,2451643800,185000,185000,185000,185000,0
|
|
20250120,160000,2451643800,185000,185000,185000,185000,0
|
|
20250120,155900,2451643800,185000,185000,185000,185000,0
|
|
20250120,155800,2451643800,185000,185000,185000,185000,0
|
|
20250120,155700,2451643800,185000,185000,185000,185000,0
|
|
20250120,155600,2451643800,185000,185000,185000,185000,0
|
|
20250120,155500,2451643800,185000,185000,185000,185000,0
|
|
20250120,155400,2451643800,185000,185000,185000,185000,0
|
|
20250120,155300,2451643800,185000,185000,185000,185000,0
|
|
20250120,155200,2451643800,185000,185000,185000,185000,0
|
|
20250120,155100,2451643800,185000,185000,185000,185000,0
|
|
20250120,155000,2451643800,185000,185000,185000,185000,0
|
|
20250120,154900,2451643800,185000,185000,185000,185000,0
|
|
20250120,154800,2451643800,185000,185000,185000,185000,0
|
|
20250120,154700,2451643800,185000,185000,185000,185000,0
|
|
20250120,154600,2451643800,185000,185000,185000,185000,0
|
|
20250120,154500,2451643800,185000,185000,185000,185000,0
|
|
20250120,154400,2451643800,185000,185000,185000,185000,0
|
|
20250120,154300,2451643800,185000,185000,185000,185000,0
|
|
20250120,154200,2451643800,185000,185000,185000,185000,0
|
|
20250120,154100,2451643800,185000,185000,185000,185000,0
|
|
20250120,154000,2451643800,185000,185000,185000,185000,0
|
|
20250120,153900,2451643800,185000,185000,185000,185000,322
|
|
20250120,153800,2451643800,185000,185000,185000,185000,0
|
|
20250120,153700,2451643800,185000,185000,185000,185000,0
|
|
20250120,153600,2451643800,185000,185000,185000,185000,0
|
|
20250120,153500,2451643800,185000,185000,185000,185000,0
|
|
20250120,153400,2451643800,185000,185000,185000,185000,0
|
|
20250120,153300,2451643800,185000,185000,185000,185000,0
|
|
20250120,153200,2451643800,185000,185000,185000,185000,0
|
|
20250120,153100,2451643800,185000,185000,185000,185000,0
|
|
20250120,153000,2451643800,185000,185000,185000,185000,322
|
|
20250120,152900,2392073800,185000,185000,185000,185000,0
|
|
20250120,152800,2392073800,185000,185000,185000,185000,0
|
|
20250120,152700,2392073800,185000,185000,185000,185000,0
|
|
20250120,152600,2392073800,185000,185000,185000,185000,0
|
|
20250120,152500,2392073800,185000,185000,185000,185000,0
|
|
20250120,152400,2392073800,185000,185000,185000,185000,0
|
|
20250120,152300,2392073800,185000,185000,185000,185000,0
|
|
20250120,152200,2392073800,185000,185000,185000,185000,0
|
|
20250120,152100,2392073800,185000,185000,185000,185000,0
|
|
20250120,152000,2392073800,185000,185000,185000,185000,0
|
|
20250120,151900,2392073800,185000,185100,185100,185000,21
|
|
20250120,151800,2388186800,185100,185100,185100,185000,76
|
|
20250120,151700,2374119500,185200,185200,185200,185100,39
|
|
20250120,151600,2366897600,185100,185100,185200,185100,43
|
|
20250120,151500,2358937600,185200,185100,185200,185100,33
|
|
20250120,151400,2352827300,185100,185200,185200,185100,5
|
|
20250120,151300,2351901400,185200,185100,185200,185100,171
|
|
20250120,151200,2320245900,185100,185100,185100,185100,107
|
|
20250120,151100,2300440200,185000,185000,185000,185000,1
|
|
20250120,151000,2300255200,185000,185000,185000,184900,9
|
|
20250120,150900,2298590400,185100,185100,185100,185100,110
|
|
20250120,150800,2278229400,185100,184900,185100,184900,37
|
|
20250120,150700,2271385100,184900,184900,184900,184900,122
|
|
20250120,150600,2248827300,185000,185000,185000,185000,1
|
|
20250120,150500,2248642300,185100,185100,185100,185100,0
|
|
20250120,150400,2248642300,185100,184900,185100,184900,10
|
|
20250120,150300,2246792300,184900,185000,185000,184900,191
|
|
20250120,150200,2211465200,185100,185100,185100,185100,9
|
|
20250120,150100,2209799300,184900,185100,185100,184900,24
|
|
20250120,150000,2205358500,185100,185000,185100,184900,25
|
|
20250120,145900,2200734300,185100,185000,185100,185000,14
|
|
20250120,145800,2198143200,185000,185000,185000,185000,1
|
|
20250120,145700,2197958200,185100,185100,185100,185100,6
|
|
20250120,145600,2196847600,185100,185100,185100,185100,1
|
|
20250120,145500,2196662500,185100,185000,185100,185000,2
|
|
20250120,145400,2196292400,185100,185000,185100,185000,3
|
|
20250120,145300,2195737300,185100,185000,185100,185000,8
|
|
20250120,145200,2194257200,185000,185000,185000,185000,23
|
|
20250120,145100,2190002200,185000,185100,185100,185000,6
|
|
20250120,145000,2188892100,185000,185000,185000,185000,11
|
|
20250120,144900,2186857100,185000,185000,185000,185000,2
|
|
20250120,144800,2186487100,184900,185000,185000,184900,6
|
|
20250120,144700,2185377200,185000,185000,185000,185000,39
|
|
20250120,144600,2178162200,185000,185000,185000,185000,11
|
|
20250120,144500,2176127200,185100,185000,185100,185000,22
|
|
20250120,144400,2172055500,185000,185000,185000,185000,0
|
|
20250120,144300,2172055500,185000,185000,185000,185000,11
|
|
20250120,144200,2170020500,185000,185000,185000,185000,0
|
|
20250120,144100,2170020500,185000,185000,185000,185000,18
|
|
20250120,144000,2166690500,185000,185000,185000,185000,9
|
|
20250120,143900,2165025500,184800,185000,185000,184800,28
|
|
20250120,143800,2159849700,185000,184800,185000,184800,35
|
|
20250120,143700,2153379500,184800,185100,185100,184800,129
|
|
20250120,143600,2129515700,185200,185200,185200,185200,1
|
|
20250120,143500,2129330500,185200,185200,185200,185200,2
|
|
20250120,143400,2128960100,185200,185200,185200,185200,2
|
|
20250120,143300,2128589700,185200,185200,185200,185200,2
|
|
20250120,143200,2128219300,185200,185100,185200,185000,3
|
|
20250120,143100,2127664000,185100,185100,185100,185100,13
|
|
20250120,143000,2125257700,185000,185000,185000,185000,1
|
|
20250120,142900,2125072700,185000,185000,185000,185000,0
|
|
20250120,142800,2125072700,185000,185000,185000,185000,6
|
|
20250120,142700,2123962700,185000,185000,185000,185000,0
|
|
20250120,142600,2123962700,185000,185100,185100,185000,2
|
|
20250120,142500,2123592600,185100,185100,185100,185100,0
|
|
20250120,142400,2123592600,185100,185100,185100,185100,1
|
|
20250120,142300,2123407500,185100,185100,185100,185100,57
|
|
20250120,142200,2112856800,185200,185200,185200,185200,7
|
|
20250120,142100,2111560400,185200,185200,185200,185200,6
|
|
20250120,142000,2110449200,185100,185100,185100,185100,2
|
|
20250120,141900,2110079000,185100,185100,185100,185100,1
|
|
20250120,141800,2109893900,185200,185200,185200,185200,2
|
|
20250120,141700,2109523500,185200,185200,185200,185200,1
|
|
20250120,141600,2109338300,185100,185200,185200,185100,5
|
|
20250120,141500,2108412400,185200,185200,185200,185200,2
|
|
20250120,141400,2108042000,185200,185200,185200,185200,1
|
|
20250120,141300,2107856800,185200,185100,185200,185100,11
|
|
20250120,141200,2105819900,185100,185100,185100,185100,0
|
|
20250120,141100,2105819900,185100,185100,185100,185100,6
|
|
20250120,141000,2104709300,185100,185100,185100,185100,17
|
|
20250120,140900,2101562600,185100,185100,185100,185100,6
|
|
20250120,140800,2100452000,185100,185100,185100,185100,12
|
|
20250120,140700,2098230800,185100,185200,185200,185100,79
|
|
20250120,140600,2083607000,185100,185100,185100,185100,1
|
|
20250120,140500,2083421900,185100,185100,185100,185100,13
|
|
20250120,140400,2081015600,185100,185100,185100,185100,0
|
|
20250120,140300,2081015600,185100,185200,185200,185100,2
|
|
20250120,140200,2080645300,185200,185200,185200,185200,1
|
|
20250120,140100,2080460100,185100,185100,185100,185100,1
|
|
20250120,140000,2080275000,185100,185100,185100,185100,1
|
|
20250120,135900,2080089900,185100,185100,185100,185100,1
|
|
20250120,135800,2079904800,185200,185200,185200,185200,1
|
|
20250120,135700,2079719600,185200,185200,185200,185200,2
|
|
20250120,135600,2079349200,185000,185000,185000,184800,18
|
|
20250120,135500,2076019400,185000,185000,185000,185000,0
|
|
20250120,135400,2076019400,185000,185000,185000,185000,0
|
|
20250120,135300,2076019400,185000,185000,185000,185000,0
|
|
20250120,135200,2076019400,185000,185200,185200,185000,68
|
|
20250120,135100,2063433100,185200,185300,185300,185200,24
|
|
20250120,135000,2058987100,185300,185300,185300,185300,1
|
|
20250120,134900,2058801800,185300,185300,185300,185300,0
|
|
20250120,134800,2058801800,185300,185300,185300,185300,1
|
|
20250120,134700,2058616500,185300,185300,185300,185300,30
|
|
20250120,134600,2053057500,185400,185400,185400,185400,1
|
|
20250120,134500,2052872100,185400,185300,185400,185300,8
|
|
20250120,134400,2051389200,185300,185300,185300,185300,0
|
|
20250120,134300,2051389200,185300,185300,185300,185300,1
|
|
20250120,134200,2051203900,185300,185300,185300,185300,12
|
|
20250120,134100,2048980300,185300,185400,185400,185300,15
|
|
20250120,134000,2046200300,185400,185400,185400,185400,1
|
|
20250120,133900,2046014900,185300,185400,185400,185300,14
|
|
20250120,133800,2043420600,185400,185400,185400,185400,28
|
|
20250120,133700,2038229400,185400,185400,185400,185400,1
|
|
20250120,133600,2038044000,185400,185400,185400,185400,17
|
|
20250120,133500,2034892200,185400,185400,185400,185400,1
|
|
20250120,133400,2034706800,185200,185200,185200,185200,2
|
|
20250120,133300,2034336400,185600,185600,185600,185600,1
|
|
20250120,133200,2034150800,185600,185600,185600,185600,62
|
|
20250120,133100,2022643600,185600,185500,185600,185500,120
|
|
20250120,133000,2000371700,185600,185600,185600,185600,1
|
|
20250120,132900,2000186100,185200,184800,185600,184800,288
|
|
20250120,132800,1946901100,184800,184800,184800,184800,17
|
|
20250120,132700,1943759500,184800,184800,184800,184800,1
|
|
20250120,132600,1943574700,184800,184800,184800,184800,28
|
|
20250120,132500,1938400300,184700,184500,184700,184500,5
|
|
20250120,132400,1937477000,184700,184700,184700,184700,2
|
|
20250120,132300,1937107600,184700,184900,184900,184700,45
|
|
20250120,132200,1928795700,184700,184800,184900,184700,13
|
|
20250120,132100,1926393400,184900,184800,184900,184800,2
|
|
20250120,132000,1926023700,184900,184800,184900,184800,2
|
|
20250120,131900,1925654000,184800,184800,184800,184800,10
|
|
20250120,131800,1923806000,184800,184800,184800,184800,8
|
|
20250120,131700,1922327600,184700,184700,184700,184700,4
|
|
20250120,131600,1921588800,184700,184200,184700,184200,102
|
|
20250120,131500,1902763500,184200,184200,184200,184200,156
|
|
20250120,131400,1874028300,184100,184100,184100,184100,17
|
|
20250120,131300,1870898600,184100,184200,184200,184100,2
|
|
20250120,131200,1870530300,184200,184200,184200,184200,17
|
|
20250120,131100,1867398900,184100,184100,184100,184100,2
|
|
20250120,131000,1867030700,184000,184000,184000,184000,26
|
|
20250120,130900,1862246700,183900,183900,183900,183900,0
|
|
20250120,130800,1862246700,183900,183800,183900,183800,26
|
|
20250120,130700,1857465500,183800,183800,183800,183800,15
|
|
20250120,130600,1854708500,183800,183800,183800,183800,2
|
|
20250120,130500,1854340900,183800,183800,183800,183800,4
|
|
20250120,130400,1853605700,183800,183800,183800,183800,1
|
|
20250120,130300,1853421900,183800,183800,183800,183800,1
|
|
20250120,130200,1853238100,183800,183800,183800,183800,1
|
|
20250120,130100,1853054300,183800,183800,183800,183800,1
|
|
20250120,130000,1852870500,183600,183800,183800,183500,9
|
|
20250120,125900,1851218000,183800,183800,184000,183800,5
|
|
20250120,125800,1850298800,183800,183700,183800,183700,5
|
|
20250120,125700,1849380100,183700,183700,183700,183700,1
|
|
20250120,125600,1849196400,183700,183700,183700,183700,6
|
|
20250120,125500,1848094200,183700,183700,183700,183700,3
|
|
20250120,125400,1847543100,183700,183700,183700,183700,17
|
|
20250120,125300,1844420200,183500,183500,183500,183500,2
|
|
20250120,125200,1844053200,183500,183500,183500,183500,0
|
|
20250120,125100,1844053200,183500,183500,183500,183500,0
|
|
20250120,125000,1844053200,183500,183700,183700,183500,3
|
|
20250120,124900,1843502500,183700,183500,183700,183500,5
|
|
20250120,124800,1842584800,183800,184000,184000,183800,39
|
|
20250120,124700,1835415200,184200,184200,184200,184200,2
|
|
20250120,124600,1835046800,184200,184000,184200,184000,5
|
|
20250120,124500,1834126600,184000,184200,184200,183900,3
|
|
20250120,124400,1833574500,184200,184000,184200,184000,14
|
|
20250120,124300,1830998200,183900,183900,183900,183900,11
|
|
20250120,124200,1828975300,183800,183800,183800,183800,0
|
|
20250120,124100,1828975300,183800,183800,183800,183800,10
|
|
20250120,124000,1827137300,183800,183800,183800,183800,2
|
|
20250120,123900,1826769700,183800,183800,183800,183800,1
|
|
20250120,123800,1826585900,183800,183800,183800,183800,1
|
|
20250120,123700,1826402100,183600,183600,183600,183600,2
|
|
20250120,123600,1826034900,183600,183600,183600,183600,1
|
|
20250120,123500,1825851300,183600,183600,183600,183600,11
|
|
20250120,123400,1823831700,183600,183600,183600,183600,1
|
|
20250120,123300,1823648100,183600,183600,183600,183600,1
|
|
20250120,123200,1823464500,183600,183700,183700,183500,4
|
|
20250120,123100,1822730200,183500,183800,183800,183500,39
|
|
20250120,123000,1815573400,183800,183800,183800,183800,0
|
|
20250120,122900,1815573400,183800,183800,183800,183800,1
|
|
20250120,122800,1815389600,183800,183800,183800,183800,2
|
|
20250120,122700,1815022000,183800,183800,183800,183800,1
|
|
20250120,122600,1814838200,183800,183800,183800,183800,2
|
|
20250120,122500,1814470600,183800,183800,183800,183800,1
|
|
20250120,122400,1814286800,183800,183800,183800,183800,10
|
|
20250120,122300,1812448800,183100,183100,183800,183100,6
|
|
20250120,122200,1811349500,183100,183800,183800,183100,2
|
|
20250120,122100,1810982600,183800,183800,183800,183800,1
|
|
20250120,122000,1810798800,183800,183800,183800,183800,2
|
|
20250120,121900,1810431200,183800,183800,183800,183800,1
|
|
20250120,121800,1810247400,183800,183200,183800,183200,8
|
|
20250120,121700,1808778200,183100,183100,183100,183100,0
|
|
20250120,121600,1808778200,183100,183800,183800,183100,53
|
|
20250120,121500,1799060400,183800,183800,183800,183800,22
|
|
20250120,121400,1795016800,183700,183600,183700,183600,2
|
|
20250120,121300,1794649500,183800,183600,183800,183600,2
|
|
20250120,121200,1794282100,183600,183600,183600,183600,1
|
|
20250120,121100,1794098500,183500,183500,183500,183500,1
|
|
20250120,121000,1793915000,183300,183300,183300,183300,57
|
|
20250120,120900,1783466900,183200,183300,183300,183200,2
|
|
20250120,120800,1783100400,183200,183300,183300,183200,2
|
|
20250120,120700,1782733900,183200,183300,183300,183200,2
|
|
20250120,120600,1782367400,183200,183200,183200,183200,0
|
|
20250120,120500,1782367400,183200,183300,183300,183200,13
|
|
20250120,120400,1779984800,183200,183200,183200,183200,0
|
|
20250120,120300,1779984800,183200,183200,183200,183200,2
|
|
20250120,120200,1779618400,183200,183200,183200,183200,0
|
|
20250120,120100,1779618400,183200,183200,183200,183200,8
|
|
20250120,120000,1778152800,183200,183200,183200,183200,3
|
|
20250120,115900,1777603200,183200,183300,183300,183200,4
|
|
20250120,115800,1776870300,183300,183300,183300,183300,1
|
|
20250120,115700,1776687000,183300,183300,183300,183300,35
|
|
20250120,115600,1770271500,183300,183300,183300,183300,1
|
|
20250120,115500,1770088200,183300,183300,183300,183300,32
|
|
20250120,115400,1764222600,183300,183300,183300,183300,2
|
|
20250120,115300,1763856000,183300,183700,183700,183300,3
|
|
20250120,115200,1763305300,183700,183700,183700,183700,1
|
|
20250120,115100,1763121600,183800,183800,183800,183800,1
|
|
20250120,115000,1762937800,183800,183700,183800,183700,9
|
|
20250120,114900,1761284400,183600,183700,183700,183600,6
|
|
20250120,114800,1760182300,183700,183700,183700,183700,32
|
|
20250120,114700,1754303900,183700,183300,183700,183300,3
|
|
20250120,114600,1753753600,183600,183600,183600,183600,1
|
|
20250120,114500,1753570000,183700,183700,183700,183700,4
|
|
20250120,114400,1752835200,183700,183700,183700,183700,1
|
|
20250120,114300,1752651500,183300,183300,183300,183300,0
|
|
20250120,114200,1752651500,183300,183300,183300,183300,1
|
|
20250120,114100,1752468200,183800,183700,183800,183700,2
|
|
20250120,114000,1752100700,183700,183700,183700,183700,21
|
|
20250120,113900,1748243000,183700,183700,183700,183700,3
|
|
20250120,113800,1747691900,183700,183000,183700,183000,2
|
|
20250120,113700,1747325200,183700,183700,183700,183700,1
|
|
20250120,113600,1747141500,183700,182700,183700,182700,246
|
|
20250120,113500,1702152800,182600,182600,182600,182600,10
|
|
20250120,113400,1700326800,182600,182600,182600,182600,2
|
|
20250120,113300,1699961600,182500,182500,182500,182500,0
|
|
20250120,113200,1699961600,182500,182600,182600,182500,12
|
|
20250120,113100,1697771400,182600,182600,182600,182600,3
|
|
20250120,113000,1697223600,182600,182600,182600,182600,0
|
|
20250120,112900,1697223600,182600,182700,182700,182600,2
|
|
20250120,112800,1696858300,182700,182700,182700,182700,1
|
|
20250120,112700,1696675600,182700,182700,182700,182700,5
|
|
20250120,112600,1695762100,182700,182700,182700,182700,5
|
|
20250120,112500,1694848600,182700,182700,182700,182700,2
|
|
20250120,112400,1694483200,182500,182600,182700,182500,3
|
|
20250120,112300,1693935400,182600,182600,182600,182600,6
|
|
20250120,112200,1692839800,182600,182600,182600,182600,22
|
|
20250120,112100,1688822600,182600,182600,182600,182600,1
|
|
20250120,112000,1688640000,182600,182600,182600,182600,3
|
|
20250120,111900,1688092200,182700,182700,182700,182700,20
|
|
20250120,111800,1684438200,182700,182700,182700,182700,1
|
|
20250120,111700,1684255500,182700,182700,182700,182700,1
|
|
20250120,111600,1684072800,182700,182700,182700,182700,1
|
|
20250120,111500,1683890100,182600,182600,182600,182600,22
|
|
20250120,111400,1679872900,182700,182700,182700,182700,1
|
|
20250120,111300,1679690200,182700,182700,182700,182700,3
|
|
20250120,111200,1679142100,182700,182700,182700,182700,56
|
|
20250120,111100,1668910900,182700,182800,182800,182700,5
|
|
20250120,111000,1667997100,182900,182900,182900,182900,0
|
|
20250120,110900,1667997100,182900,182800,182900,182700,60
|
|
20250120,110800,1657029100,182700,182700,182700,182700,0
|
|
20250120,110700,1657029100,182700,182800,182800,182700,5
|
|
20250120,110600,1656115400,182900,182900,182900,182900,0
|
|
20250120,110500,1656115400,182900,182900,182900,182900,1
|
|
20250120,110400,1655932500,183000,183000,183000,183000,1
|
|
20250120,110300,1655749500,183000,183000,183000,183000,1
|
|
20250120,110200,1655566500,183000,183000,183000,183000,6
|
|
20250120,110100,1654468500,183000,183000,183100,183000,4
|
|
20250120,110000,1653736400,183000,183000,183000,183000,1
|
|
20250120,105900,1653553400,183000,183000,183000,183000,0
|
|
20250120,105800,1653553400,183000,183000,183000,183000,1
|
|
20250120,105700,1653370400,183000,183000,183000,183000,0
|
|
20250120,105600,1653370400,183000,183000,183000,183000,0
|
|
20250120,105500,1653370400,183000,183000,183000,183000,10
|
|
20250120,105400,1651540400,183000,183000,183000,183000,0
|
|
20250120,105300,1651540400,183000,183100,183100,183000,20
|
|
20250120,105200,1647878700,183000,183100,183100,183000,6
|
|
20250120,105100,1646780200,183000,183000,183000,183000,0
|
|
20250120,105000,1646780200,183000,183000,183000,183000,37
|
|
20250120,104900,1640009200,182900,182800,182900,182800,24
|
|
20250120,104800,1635620900,182800,182800,182800,182800,17
|
|
20250120,104700,1632513300,182600,182600,182600,182600,1
|
|
20250120,104600,1632330700,182600,182600,182600,182600,0
|
|
20250120,104500,1632330700,182600,182600,182600,182600,20
|
|
20250120,104400,1628678700,182500,182500,182500,182500,7
|
|
20250120,104300,1627401200,182500,182600,182600,182500,15
|
|
20250120,104200,1624662400,182700,182700,182700,182700,16
|
|
20250120,104100,1621739200,182600,182600,182600,182600,1
|
|
20250120,104000,1621556600,182600,182600,182600,182600,0
|
|
20250120,103900,1621556600,182600,182600,182600,182600,6
|
|
20250120,103800,1620461000,182600,182600,182600,182600,0
|
|
20250120,103700,1620461000,182600,182600,182600,182600,5
|
|
20250120,103600,1619548000,182600,182600,182600,182600,1
|
|
20250120,103500,1619365400,182500,182500,182500,182500,0
|
|
20250120,103400,1619365400,182500,182500,182500,182500,1
|
|
20250120,103300,1619182900,182600,182700,182700,182600,12
|
|
20250120,103200,1616991500,182600,182700,182700,182500,23
|
|
20250120,103100,1612793400,182800,182800,182800,182800,3
|
|
20250120,103000,1612245000,182800,182600,182800,182500,13
|
|
20250120,102900,1609870000,182600,182600,182600,182600,2
|
|
20250120,102800,1609504800,182600,182600,182600,182600,4
|
|
20250120,102700,1608774400,182600,182600,182600,182600,6
|
|
20250120,102600,1607678800,182600,182800,182800,182600,2
|
|
20250120,102500,1607313400,182500,182500,182600,182500,37
|
|
20250120,102400,1600560100,182600,182500,182600,182500,2
|
|
20250120,102300,1600195000,182600,182700,182700,182500,123
|
|
20250120,102200,1577725200,182700,182700,182800,182700,6
|
|
20250120,102100,1576628700,182700,182800,182800,182700,3
|
|
20250120,102000,1576080500,182800,182900,182900,182800,12
|
|
20250120,101900,1573886400,182900,182900,182900,182900,9
|
|
20250120,101800,1572240300,182700,182700,182700,182700,36
|
|
20250120,101700,1565663100,182800,182900,182900,182800,21
|
|
20250120,101600,1561823700,183300,182900,183300,182900,12
|
|
20250120,101500,1559628500,183300,183300,183300,183300,0
|
|
20250120,101400,1559628500,183300,183300,183300,183300,9
|
|
20250120,101300,1557978800,183200,182800,183200,182800,12
|
|
20250120,101200,1555784000,182900,182900,182900,182900,3
|
|
20250120,101100,1555235300,182900,183100,183100,182900,4
|
|
20250120,101000,1554503500,183100,183100,183100,183100,5
|
|
20250120,100900,1553588000,183100,183100,183100,183100,63
|
|
20250120,100800,1542052700,182800,182800,182800,182800,23
|
|
20250120,100700,1537848300,182700,182800,182900,182700,43
|
|
20250120,100600,1529988100,182800,182800,182800,182800,0
|
|
20250120,100500,1529988100,182800,182800,182800,182800,2
|
|
20250120,100400,1529622500,182800,182800,182800,182800,1
|
|
20250120,100300,1529439700,183300,183500,183500,182800,202
|
|
20250120,100200,1492412500,183600,183700,183700,183600,6
|
|
20250120,100100,1491310800,183700,183600,183800,183600,4
|
|
20250120,100000,1490576000,183600,183800,183800,183600,3
|
|
20250120,095900,1490025000,183600,183700,183700,183600,20
|
|
20250120,095800,1486352000,183800,184000,184000,183800,8
|
|
20250120,095700,1484880300,184000,184100,184100,184000,12
|
|
20250120,095600,1482671400,184300,184300,184300,184300,4
|
|
20250120,095500,1481934200,184300,184200,184300,183100,104
|
|
20250120,095400,1462825900,184300,184300,184300,184300,8
|
|
20250120,095300,1461351500,184400,184400,184400,184400,14
|
|
20250120,095200,1458769900,184400,184400,184400,184400,9
|
|
20250120,095100,1457110300,184400,184700,184700,184400,75
|
|
20250120,095000,1443269700,184800,184900,184900,184800,9
|
|
20250120,094900,1441605800,184900,184900,184900,184900,10
|
|
20250120,094800,1439756800,184900,184900,184900,184900,9
|
|
20250120,094700,1438092700,185000,185000,185000,185000,4
|
|
20250120,094600,1437352700,184600,184600,184600,184600,6
|
|
20250120,094500,1436245100,184600,184600,184600,184600,8
|
|
20250120,094400,1434768300,184600,184600,184600,184600,29
|
|
20250120,094300,1429414900,184600,185000,185000,184600,64
|
|
20250120,094200,1417596500,185100,185100,185100,185100,4
|
|
20250120,094100,1416856100,185100,185200,185200,184900,55
|
|
20250120,094000,1406679800,185300,185300,185300,185300,20
|
|
20250120,093900,1402973800,185700,185700,185700,185300,77
|
|
20250120,093800,1388686500,185900,185700,186600,185700,66
|
|
20250120,093700,1376407200,186600,186600,186700,186600,25
|
|
20250120,093600,1371741300,186700,186600,186700,186600,9
|
|
20250120,093500,1370061100,186600,186400,186600,186400,25
|
|
20250120,093400,1365396800,186600,186700,186700,185600,37
|
|
20250120,093300,1358501100,186700,186000,186700,185500,22
|
|
20250120,093200,1354404100,185400,186000,186000,185400,125
|
|
20250120,093100,1331174900,186800,186700,186800,186700,14
|
|
20250120,093000,1328560200,186000,186400,186400,186000,117
|
|
20250120,092900,1306768400,186400,186400,186700,186300,29
|
|
20250120,092800,1301361000,186900,186800,187400,186300,1136
|
|
20250120,092700,1088853500,186800,186700,186800,186600,34
|
|
20250120,092600,1082506300,186800,187000,187000,186800,39
|
|
20250120,092500,1075220900,187100,186500,187300,186500,552
|
|
20250120,092400,972075500,186500,185500,186500,185500,131
|
|
20250120,092300,947728400,185900,186000,186400,185900,65
|
|
20250120,092200,935630800,186000,185500,186000,185500,188
|
|
20250120,092100,900741300,185500,185000,185500,184500,72
|
|
20250120,092000,887417800,185000,185300,185600,185000,150
|
|
20250120,091900,859640400,185300,186400,186700,185300,434
|
|
20250120,091800,778906900,186400,185400,186500,185400,2163
|
|
20250120,091700,376817100,185500,185500,185500,185500,37
|
|
20250120,091600,369953600,185500,185400,185700,185400,170
|
|
20250120,091500,338396400,185400,183800,185600,183800,898
|
|
20250120,091400,172588500,183900,184000,184000,183900,44
|
|
20250120,091300,164496600,184000,184000,184000,184000,30
|
|
20250120,091200,158976600,184000,183300,184000,183300,302
|
|
20250120,091100,103514000,183300,182600,183300,182600,102
|
|
20250120,091000,84851500,182600,181800,182600,181800,12
|
|
20250120,090900,82661100,182000,182000,182000,181900,61
|
|
20250120,090800,71559500,182000,182000,182000,181800,149
|
|
20250120,090700,44463800,182800,183000,183000,182800,7
|
|
20250120,090600,43183500,183400,183400,183400,183400,0
|
|
20250120,090500,43183500,183400,183400,183400,183400,2
|
|
20250120,090400,42816700,183900,183900,183900,183900,0
|
|
20250120,090300,42816700,183900,184200,184200,183900,2
|
|
20250120,090200,42448600,181800,182100,182100,181800,23
|
|
20250120,090100,38265400,182100,184900,184900,182000,54
|
|
20250120,090000,28434300,182000,185200,185200,182000,154
|