731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,210800,1626426200,184200,184200,184200,184200,139
|
|
20250121,210700,1626426200,184200,184200,184200,184200,0
|
|
20250121,210600,1626426200,184200,184200,184200,184200,0
|
|
20250121,210500,1626426200,184200,184200,184200,184200,0
|
|
20250121,210400,1626426200,184200,184200,184200,184200,0
|
|
20250121,210300,1626426200,184200,184200,184200,184200,0
|
|
20250121,210200,1626426200,184200,184200,184200,184200,0
|
|
20250121,210100,1626426200,184200,184200,184200,184200,0
|
|
20250121,210000,1626426200,184200,184200,184200,184200,0
|
|
20250121,205900,1626426200,184200,184200,184200,184200,0
|
|
20250121,205800,1626426200,184200,184200,184200,184200,0
|
|
20250121,205700,1626426200,184200,184200,184200,184200,0
|
|
20250121,205600,1626426200,184200,184200,184200,184200,0
|
|
20250121,205500,1626426200,184200,184200,184200,184200,0
|
|
20250121,205400,1626426200,184200,184200,184200,184200,0
|
|
20250121,205300,1626426200,184200,184200,184200,184200,0
|
|
20250121,205200,1626426200,184200,184200,184200,184200,0
|
|
20250121,205100,1626426200,184200,184200,184200,184200,0
|
|
20250121,205000,1626426200,184200,184200,184200,184200,0
|
|
20250121,204900,1626426200,184200,184200,184200,184200,0
|
|
20250121,204800,1626426200,184200,184200,184200,184200,0
|
|
20250121,204700,1626426200,184200,184200,184200,184200,0
|
|
20250121,204600,1626426200,184200,184200,184200,184200,0
|
|
20250121,204500,1626426200,184200,184200,184200,184200,0
|
|
20250121,204400,1626426200,184200,184200,184200,184200,0
|
|
20250121,204300,1626426200,184200,184200,184200,184200,0
|
|
20250121,204200,1626426200,184200,184200,184200,184200,0
|
|
20250121,204100,1626426200,184200,184200,184200,184200,0
|
|
20250121,204000,1626426200,184200,184200,184200,184200,0
|
|
20250121,203900,1626426200,184200,184200,184200,184200,0
|
|
20250121,203800,1626426200,184200,184200,184200,184200,139
|
|
20250121,203700,1626426200,184200,184200,184200,184200,0
|
|
20250121,203600,1626426200,184200,184200,184200,184200,0
|
|
20250121,203500,1626426200,184200,184200,184200,184200,0
|
|
20250121,203400,1626426200,184200,184200,184200,184200,0
|
|
20250121,203300,1626426200,184200,184200,184200,184200,0
|
|
20250121,203200,1626426200,184200,184200,184200,184200,0
|
|
20250121,203100,1626426200,184200,184200,184200,184200,0
|
|
20250121,203000,1626426200,184200,184200,184200,184200,0
|
|
20250121,202900,1626426200,184200,184200,184200,184200,0
|
|
20250121,202800,1626426200,184200,184200,184200,184200,0
|
|
20250121,202700,1626426200,184200,184200,184200,184200,0
|
|
20250121,202600,1626426200,184200,184200,184200,184200,0
|
|
20250121,202500,1626426200,184200,184200,184200,184200,0
|
|
20250121,202400,1626426200,184200,184200,184200,184200,0
|
|
20250121,202300,1626426200,184200,184200,184200,184200,0
|
|
20250121,202200,1626426200,184200,184200,184200,184200,0
|
|
20250121,202100,1626426200,184200,184200,184200,184200,0
|
|
20250121,202000,1626426200,184200,184200,184200,184200,0
|
|
20250121,201900,1626426200,184200,184200,184200,184200,0
|
|
20250121,201800,1626426200,184200,184200,184200,184200,0
|
|
20250121,201700,1626426200,184200,184200,184200,184200,0
|
|
20250121,201600,1626426200,184200,184200,184200,184200,0
|
|
20250121,201500,1626426200,184200,184200,184200,184200,0
|
|
20250121,201400,1626426200,184200,184200,184200,184200,0
|
|
20250121,201300,1626426200,184200,184200,184200,184200,0
|
|
20250121,201200,1626426200,184200,184200,184200,184200,0
|
|
20250121,201100,1626426200,184200,184200,184200,184200,0
|
|
20250121,201000,1626426200,184200,184200,184200,184200,0
|
|
20250121,200900,1626426200,184200,184200,184200,184200,0
|
|
20250121,200800,1626426200,184200,184200,184200,184200,139
|
|
20250121,200700,1626426200,184200,184200,184200,184200,0
|
|
20250121,200600,1626426200,184200,184200,184200,184200,0
|
|
20250121,200500,1626426200,184200,184200,184200,184200,0
|
|
20250121,200400,1626426200,184200,184200,184200,184200,0
|
|
20250121,200300,1626426200,184200,184200,184200,184200,0
|
|
20250121,200200,1626426200,184200,184200,184200,184200,0
|
|
20250121,200100,1626426200,184200,184200,184200,184200,0
|
|
20250121,200000,1626426200,184200,184200,184200,184200,0
|
|
20250121,195900,1626426200,184200,184200,184200,184200,0
|
|
20250121,195800,1626426200,184200,184200,184200,184200,0
|
|
20250121,195700,1626426200,184200,184200,184200,184200,0
|
|
20250121,195600,1626426200,184200,184200,184200,184200,0
|
|
20250121,195500,1626426200,184200,184200,184200,184200,0
|
|
20250121,195400,1626426200,184200,184200,184200,184200,0
|
|
20250121,195300,1626426200,184200,184200,184200,184200,0
|
|
20250121,195200,1626426200,184200,184200,184200,184200,0
|
|
20250121,195100,1626426200,184200,184200,184200,184200,0
|
|
20250121,195000,1626426200,184200,184200,184200,184200,0
|
|
20250121,194900,1626426200,184200,184200,184200,184200,0
|
|
20250121,194800,1626426200,184200,184200,184200,184200,0
|
|
20250121,194700,1626426200,184200,184200,184200,184200,0
|
|
20250121,194600,1626426200,184200,184200,184200,184200,0
|
|
20250121,194500,1626426200,184200,184200,184200,184200,0
|
|
20250121,194400,1626426200,184200,184200,184200,184200,0
|
|
20250121,194300,1626426200,184200,184200,184200,184200,0
|
|
20250121,194200,1626426200,184200,184200,184200,184200,0
|
|
20250121,194100,1626426200,184200,184200,184200,184200,0
|
|
20250121,194000,1626426200,184200,184200,184200,184200,0
|
|
20250121,193900,1626426200,184200,184200,184200,184200,0
|
|
20250121,193800,1626426200,184200,184200,184200,184200,139
|
|
20250121,193700,1626426200,184200,184200,184200,184200,0
|
|
20250121,193600,1626426200,184200,184200,184200,184200,0
|
|
20250121,193500,1626426200,184200,184200,184200,184200,0
|
|
20250121,193400,1626426200,184200,184200,184200,184200,0
|
|
20250121,193300,1626426200,184200,184200,184200,184200,0
|
|
20250121,193200,1626426200,184200,184200,184200,184200,0
|
|
20250121,193100,1626426200,184200,184200,184200,184200,0
|
|
20250121,193000,1626426200,184200,184200,184200,184200,0
|
|
20250121,192900,1626426200,184200,184200,184200,184200,0
|
|
20250121,192800,1626426200,184200,184200,184200,184200,0
|
|
20250121,192700,1626426200,184200,184200,184200,184200,0
|
|
20250121,192600,1626426200,184200,184200,184200,184200,0
|
|
20250121,192500,1626426200,184200,184200,184200,184200,0
|
|
20250121,192400,1626426200,184200,184200,184200,184200,0
|
|
20250121,192300,1626426200,184200,184200,184200,184200,0
|
|
20250121,192200,1626426200,184200,184200,184200,184200,0
|
|
20250121,192100,1626426200,184200,184200,184200,184200,0
|
|
20250121,192000,1626426200,184200,184200,184200,184200,0
|
|
20250121,191900,1626426200,184200,184200,184200,184200,0
|
|
20250121,191800,1626426200,184200,184200,184200,184200,0
|
|
20250121,191700,1626426200,184200,184200,184200,184200,0
|
|
20250121,191600,1626426200,184200,184200,184200,184200,0
|
|
20250121,191500,1626426200,184200,184200,184200,184200,0
|
|
20250121,191400,1626426200,184200,184200,184200,184200,0
|
|
20250121,191300,1626426200,184200,184200,184200,184200,0
|
|
20250121,191200,1626426200,184200,184200,184200,184200,0
|
|
20250121,191100,1626426200,184200,184200,184200,184200,0
|
|
20250121,191000,1626426200,184200,184200,184200,184200,0
|
|
20250121,190900,1626426200,184200,184200,184200,184200,0
|
|
20250121,190800,1626426200,184200,184200,184200,184200,139
|
|
20250121,190700,1626426200,184200,184200,184200,184200,0
|
|
20250121,190600,1626426200,184200,184200,184200,184200,0
|
|
20250121,190500,1626426200,184200,184200,184200,184200,0
|
|
20250121,190400,1626426200,184200,184200,184200,184200,0
|
|
20250121,190300,1626426200,184200,184200,184200,184200,0
|
|
20250121,190200,1626426200,184200,184200,184200,184200,0
|
|
20250121,190100,1626426200,184200,184200,184200,184200,0
|
|
20250121,190000,1626426200,184200,184200,184200,184200,0
|
|
20250121,185900,1626426200,184200,184200,184200,184200,0
|
|
20250121,185800,1626426200,184200,184200,184200,184200,0
|
|
20250121,185700,1626426200,184200,184200,184200,184200,0
|
|
20250121,185600,1626426200,184200,184200,184200,184200,0
|
|
20250121,185500,1626426200,184200,184200,184200,184200,0
|
|
20250121,185400,1626426200,184200,184200,184200,184200,0
|
|
20250121,185300,1626426200,184200,184200,184200,184200,0
|
|
20250121,185200,1626426200,184200,184200,184200,184200,0
|
|
20250121,185100,1626426200,184200,184200,184200,184200,0
|
|
20250121,185000,1626426200,184200,184200,184200,184200,0
|
|
20250121,184900,1626426200,184200,184200,184200,184200,0
|
|
20250121,184800,1626426200,184200,184200,184200,184200,0
|
|
20250121,184700,1626426200,184200,184200,184200,184200,0
|
|
20250121,184600,1626426200,184200,184200,184200,184200,0
|
|
20250121,184500,1626426200,184200,184200,184200,184200,0
|
|
20250121,184400,1626426200,184200,184200,184200,184200,0
|
|
20250121,184300,1626426200,184200,184200,184200,184200,0
|
|
20250121,184200,1626426200,184200,184200,184200,184200,0
|
|
20250121,184100,1626426200,184200,184200,184200,184200,0
|
|
20250121,184000,1626426200,184200,184200,184200,184200,0
|
|
20250121,183900,1626426200,184200,184200,184200,184200,0
|
|
20250121,183800,1626426200,184200,184200,184200,184200,139
|
|
20250121,183700,1626426200,184200,184200,184200,184200,0
|
|
20250121,183600,1626426200,184200,184200,184200,184200,0
|
|
20250121,183500,1626426200,184200,184200,184200,184200,0
|
|
20250121,183400,1626426200,184200,184200,184200,184200,0
|
|
20250121,183300,1626426200,184200,184200,184200,184200,0
|
|
20250121,183200,1626426200,184200,184200,184200,184200,0
|
|
20250121,183100,1626426200,184200,184200,184200,184200,0
|
|
20250121,183000,1626426200,184200,184200,184200,184200,0
|
|
20250121,182900,1626426200,184200,184200,184200,184200,0
|
|
20250121,182800,1626426200,184200,184200,184200,184200,0
|
|
20250121,182700,1626426200,184200,184200,184200,184200,0
|
|
20250121,182600,1626426200,184200,184200,184200,184200,0
|
|
20250121,182500,1626426200,184200,184200,184200,184200,0
|
|
20250121,182400,1626426200,184200,184200,184200,184200,0
|
|
20250121,182300,1626426200,184200,184200,184200,184200,0
|
|
20250121,182200,1626426200,184200,184200,184200,184200,0
|
|
20250121,182100,1626426200,184200,184200,184200,184200,0
|
|
20250121,182000,1626426200,184200,184200,184200,184200,0
|
|
20250121,181900,1626426200,184200,184200,184200,184200,0
|
|
20250121,181800,1626426200,184200,184200,184200,184200,0
|
|
20250121,181700,1626426200,184200,184200,184200,184200,0
|
|
20250121,181600,1626426200,184200,184200,184200,184200,0
|
|
20250121,181500,1626426200,184200,184200,184200,184200,0
|
|
20250121,181400,1626426200,184200,184200,184200,184200,0
|
|
20250121,181300,1626426200,184200,184200,184200,184200,0
|
|
20250121,181200,1626426200,184200,184200,184200,184200,0
|
|
20250121,181100,1626426200,184200,184200,184200,184200,0
|
|
20250121,181000,1626426200,184200,184200,184200,184200,0
|
|
20250121,180900,1626426200,184200,184200,184200,184200,0
|
|
20250121,180800,1626426200,184200,184200,184200,184200,139
|
|
20250121,180700,1626426200,184200,184200,184200,184200,0
|
|
20250121,180600,1626426200,184200,184200,184200,184200,0
|
|
20250121,180500,1626426200,184200,184200,184200,184200,0
|
|
20250121,180400,1626426200,184200,184200,184200,184200,0
|
|
20250121,180300,1626426200,184200,184200,184200,184200,0
|
|
20250121,180200,1626426200,184200,184200,184200,184200,0
|
|
20250121,180100,1626426200,184200,184200,184200,184200,0
|
|
20250121,180000,1626426200,184200,184200,184200,184200,0
|
|
20250121,175900,1626426200,184200,184200,184200,184200,0
|
|
20250121,175800,1626426200,184200,184200,184200,184200,0
|
|
20250121,175700,1626426200,184200,184200,184200,184200,0
|
|
20250121,175600,1626426200,184200,184200,184200,184200,0
|
|
20250121,175500,1626426200,184200,184200,184200,184200,0
|
|
20250121,175400,1626426200,184200,184200,184200,184200,0
|
|
20250121,175300,1626426200,184200,184200,184200,184200,0
|
|
20250121,175200,1626426200,184200,184200,184200,184200,0
|
|
20250121,175100,1626426200,184200,184200,184200,184200,0
|
|
20250121,175000,1626426200,184200,184200,184200,184200,0
|
|
20250121,174900,1626426200,184200,184200,184200,184200,0
|
|
20250121,174800,1626426200,184200,184200,184200,184200,0
|
|
20250121,174700,1626426200,184200,184200,184200,184200,0
|
|
20250121,174600,1626426200,184200,184200,184200,184200,0
|
|
20250121,174500,1626426200,184200,184200,184200,184200,0
|
|
20250121,174400,1626426200,184200,184200,184200,184200,0
|
|
20250121,174300,1626426200,184200,184200,184200,184200,0
|
|
20250121,174200,1626426200,184200,184200,184200,184200,0
|
|
20250121,174100,1626426200,184200,184200,184200,184200,0
|
|
20250121,174000,1626426200,184200,184200,184200,184200,0
|
|
20250121,173900,1626426200,184200,184200,184200,184200,0
|
|
20250121,173800,1626426200,184200,184200,184200,184200,139
|
|
20250121,173700,1626426200,184200,184200,184200,184200,0
|
|
20250121,173600,1626426200,184200,184200,184200,184200,0
|
|
20250121,173500,1626426200,184200,184200,184200,184200,0
|
|
20250121,173400,1626426200,184200,184200,184200,184200,0
|
|
20250121,173300,1626426200,184200,184200,184200,184200,0
|
|
20250121,173200,1626426200,184200,184200,184200,184200,0
|
|
20250121,173100,1626426200,184200,184200,184200,184200,0
|
|
20250121,173000,1626426200,184200,184200,184200,184200,0
|
|
20250121,172900,1626426200,184200,184200,184200,184200,0
|
|
20250121,172800,1626426200,184200,184200,184200,184200,0
|
|
20250121,172700,1626426200,184200,184200,184200,184200,0
|
|
20250121,172600,1626426200,184200,184200,184200,184200,0
|
|
20250121,172500,1626426200,184200,184200,184200,184200,0
|
|
20250121,172400,1626426200,184200,184200,184200,184200,0
|
|
20250121,172300,1626426200,184200,184200,184200,184200,0
|
|
20250121,172200,1626426200,184200,184200,184200,184200,0
|
|
20250121,172100,1626426200,184200,184200,184200,184200,0
|
|
20250121,172000,1626426200,184200,184200,184200,184200,0
|
|
20250121,171900,1626426200,184200,184200,184200,184200,0
|
|
20250121,171800,1626426200,184200,184200,184200,184200,0
|
|
20250121,171700,1626426200,184200,184200,184200,184200,0
|
|
20250121,171600,1626426200,184200,184200,184200,184200,0
|
|
20250121,171500,1626426200,184200,184200,184200,184200,0
|
|
20250121,171400,1626426200,184200,184200,184200,184200,0
|
|
20250121,171300,1626426200,184200,184200,184200,184200,0
|
|
20250121,171200,1626426200,184200,184200,184200,184200,0
|
|
20250121,171100,1626426200,184200,184200,184200,184200,0
|
|
20250121,171000,1626426200,184200,184200,184200,184200,0
|
|
20250121,170900,1626426200,184200,184200,184200,184200,0
|
|
20250121,170800,1626426200,184200,184200,184200,184200,139
|
|
20250121,170700,1626426200,184200,184200,184200,184200,0
|
|
20250121,170600,1626426200,184200,184200,184200,184200,0
|
|
20250121,170500,1626426200,184200,184200,184200,184200,0
|
|
20250121,170400,1626426200,184200,184200,184200,184200,0
|
|
20250121,170300,1626426200,184200,184200,184200,184200,0
|
|
20250121,170200,1626426200,184200,184200,184200,184200,0
|
|
20250121,170100,1626426200,184200,184200,184200,184200,0
|
|
20250121,170000,1626426200,184200,184200,184200,184200,0
|
|
20250121,165900,1626426200,184200,184200,184200,184200,0
|
|
20250121,165800,1626426200,184200,184200,184200,184200,0
|
|
20250121,165700,1626426200,184200,184200,184200,184200,0
|
|
20250121,165600,1626426200,184200,184200,184200,184200,0
|
|
20250121,165500,1626426200,184200,184200,184200,184200,0
|
|
20250121,165400,1626426200,184200,184200,184200,184200,0
|
|
20250121,165300,1626426200,184200,184200,184200,184200,0
|
|
20250121,165200,1626426200,184200,184200,184200,184200,0
|
|
20250121,165100,1626426200,184200,184200,184200,184200,0
|
|
20250121,165000,1626426200,184200,184200,184200,184200,0
|
|
20250121,164900,1626426200,184200,184200,184200,184200,0
|
|
20250121,164800,1626426200,184200,184200,184200,184200,0
|
|
20250121,164700,1626426200,184200,184200,184200,184200,0
|
|
20250121,164600,1626426200,184200,184200,184200,184200,0
|
|
20250121,164500,1626426200,184200,184200,184200,184200,0
|
|
20250121,164400,1626426200,184200,184200,184200,184200,0
|
|
20250121,164300,1626426200,184200,184200,184200,184200,0
|
|
20250121,164200,1626426200,184200,184200,184200,184200,0
|
|
20250121,164100,1626426200,184200,184200,184200,184200,0
|
|
20250121,164000,1626426200,184200,184200,184200,184200,0
|
|
20250121,163900,1626426200,184200,184200,184200,184200,0
|
|
20250121,163800,1626426200,184200,184200,184200,184200,139
|
|
20250121,163700,1626426200,184200,184200,184200,184200,0
|
|
20250121,163600,1626426200,184200,184200,184200,184200,0
|
|
20250121,163500,1626426200,184200,184200,184200,184200,0
|
|
20250121,163400,1626426200,184200,184200,184200,184200,0
|
|
20250121,163300,1626426200,184200,184200,184200,184200,0
|
|
20250121,163200,1626426200,184200,184200,184200,184200,0
|
|
20250121,163100,1626426200,184200,184200,184200,184200,0
|
|
20250121,163000,1626426200,184200,184200,184200,184200,0
|
|
20250121,162900,1626426200,184200,184200,184200,184200,0
|
|
20250121,162800,1626426200,184200,184200,184200,184200,0
|
|
20250121,162700,1626426200,184200,184200,184200,184200,0
|
|
20250121,162600,1626426200,184200,184200,184200,184200,0
|
|
20250121,162500,1626426200,184200,184200,184200,184200,0
|
|
20250121,162400,1626426200,184200,184200,184200,184200,0
|
|
20250121,162300,1626426200,184200,184200,184200,184200,0
|
|
20250121,162200,1626426200,184200,184200,184200,184200,0
|
|
20250121,162100,1626426200,184200,184200,184200,184200,0
|
|
20250121,162000,1626426200,184200,184200,184200,184200,0
|
|
20250121,161900,1626426200,184200,184200,184200,184200,0
|
|
20250121,161800,1626426200,184200,184200,184200,184200,0
|
|
20250121,161700,1626426200,184200,184200,184200,184200,0
|
|
20250121,161600,1626426200,184200,184200,184200,184200,0
|
|
20250121,161500,1626426200,184200,184200,184200,184200,0
|
|
20250121,161400,1626426200,184200,184200,184200,184200,0
|
|
20250121,161300,1626426200,184200,184200,184200,184200,0
|
|
20250121,161200,1626426200,184200,184200,184200,184200,0
|
|
20250121,161100,1626426200,184200,184200,184200,184200,0
|
|
20250121,161000,1626426200,184200,184200,184200,184200,0
|
|
20250121,160900,1626426200,184200,184200,184200,184200,0
|
|
20250121,160800,1626426200,184200,184200,184200,184200,139
|
|
20250121,160700,1626426200,184200,184200,184200,184200,0
|
|
20250121,160600,1626426200,184200,184200,184200,184200,0
|
|
20250121,160500,1626426200,184200,184200,184200,184200,0
|
|
20250121,160400,1626426200,184200,184200,184200,184200,0
|
|
20250121,160300,1626426200,184200,184200,184200,184200,0
|
|
20250121,160200,1626426200,184200,184200,184200,184200,0
|
|
20250121,160100,1626426200,184200,184200,184200,184200,0
|
|
20250121,160000,1626426200,184200,184200,184200,184200,0
|
|
20250121,155900,1626426200,184200,184200,184200,184200,0
|
|
20250121,155800,1626426200,184200,184200,184200,184200,0
|
|
20250121,155700,1626426200,184200,184200,184200,184200,0
|
|
20250121,155600,1626426200,184200,184200,184200,184200,0
|
|
20250121,155500,1626426200,184200,184200,184200,184200,0
|
|
20250121,155400,1626426200,184200,184200,184200,184200,0
|
|
20250121,155300,1626426200,184200,184200,184200,184200,0
|
|
20250121,155200,1626426200,184200,184200,184200,184200,0
|
|
20250121,155100,1626426200,184200,184200,184200,184200,0
|
|
20250121,155000,1626426200,184200,184200,184200,184200,0
|
|
20250121,154900,1626426200,184200,184200,184200,184200,0
|
|
20250121,154800,1626426200,184200,184200,184200,184200,0
|
|
20250121,154700,1626426200,184200,184200,184200,184200,0
|
|
20250121,154600,1626426200,184200,184200,184200,184200,0
|
|
20250121,154500,1626426200,184200,184200,184200,184200,0
|
|
20250121,154400,1626426200,184200,184200,184200,184200,0
|
|
20250121,154300,1626426200,184200,184200,184200,184200,0
|
|
20250121,154200,1626426200,184200,184200,184200,184200,0
|
|
20250121,154100,1626426200,184200,184200,184200,184200,0
|
|
20250121,154000,1626426200,184200,184200,184200,184200,0
|
|
20250121,153900,1626426200,184200,184200,184200,184200,0
|
|
20250121,153800,1626426200,184200,184200,184200,184200,139
|
|
20250121,153700,1626426200,184200,184200,184200,184200,0
|
|
20250121,153600,1626426200,184200,184200,184200,184200,0
|
|
20250121,153500,1626426200,184200,184200,184200,184200,0
|
|
20250121,153400,1626426200,184200,184200,184200,184200,0
|
|
20250121,153300,1626426200,184200,184200,184200,184200,0
|
|
20250121,153200,1626426200,184200,184200,184200,184200,0
|
|
20250121,153100,1626426200,184200,184200,184200,184200,0
|
|
20250121,153000,1626426200,184200,184200,184200,184200,139
|
|
20250121,152900,1600822400,183600,183600,183600,183600,0
|
|
20250121,152800,1600822400,183600,183600,183600,183600,0
|
|
20250121,152700,1600822400,183600,183600,183600,183600,0
|
|
20250121,152600,1600822400,183600,183600,183600,183600,0
|
|
20250121,152500,1600822400,183600,183600,183600,183600,0
|
|
20250121,152400,1600822400,183600,183600,183600,183600,0
|
|
20250121,152300,1600822400,183600,183600,183600,183600,0
|
|
20250121,152200,1600822400,183600,183600,183600,183600,0
|
|
20250121,152100,1600822400,183600,183600,183600,183600,0
|
|
20250121,152000,1600822400,183600,183600,183600,183600,0
|
|
20250121,151900,1600822400,183600,184100,184300,183500,137
|
|
20250121,151800,1575640800,184200,184100,184200,184100,4
|
|
20250121,151700,1574904100,184200,184100,184200,184000,7
|
|
20250121,151600,1573615500,184000,184100,184100,184000,5
|
|
20250121,151500,1572695400,184100,184200,184400,184100,66
|
|
20250121,151400,1560537700,184300,184200,184300,184200,23
|
|
20250121,151300,1556299000,184200,184300,184300,184200,15
|
|
20250121,151200,1553535500,184200,184200,184300,184200,13
|
|
20250121,151100,1551139900,184200,184000,184200,184000,32
|
|
20250121,151000,1545250800,183900,183900,183900,183900,1
|
|
20250121,150900,1545066900,183900,183900,183900,183900,2
|
|
20250121,150800,1544699100,184000,184000,184000,184000,0
|
|
20250121,150700,1544699100,184000,184000,184000,184000,3
|
|
20250121,150600,1544147100,183700,183700,183700,183700,7
|
|
20250121,150500,1542861200,183700,183700,183700,183700,0
|
|
20250121,150400,1542861200,183700,183700,183700,183700,0
|
|
20250121,150300,1542861200,183700,183700,183700,183700,5
|
|
20250121,150200,1541942700,183700,183900,183900,183700,42
|
|
20250121,150100,1534219500,184000,184000,184000,184000,0
|
|
20250121,150000,1534219500,184000,184100,184100,184000,17
|
|
20250121,145900,1531091000,184000,183900,184000,183900,13
|
|
20250121,145800,1528699700,183900,184100,184100,183900,7
|
|
20250121,145700,1527411600,184100,184100,184100,184100,0
|
|
20250121,145600,1527411600,184100,184000,184100,184000,29
|
|
20250121,145500,1522074700,184000,184000,184000,184000,30
|
|
20250121,145400,1516554700,184400,184400,184400,184400,4
|
|
20250121,145300,1515817100,184400,184400,184400,184400,0
|
|
20250121,145200,1515817100,184400,184400,184400,184400,4
|
|
20250121,145100,1515079500,184300,184200,184300,184200,20
|
|
20250121,145000,1511393600,184300,184300,184300,184000,21
|
|
20250121,144900,1507527200,184100,184400,184400,184100,27
|
|
20250121,144800,1502553600,184300,184300,184300,184300,2
|
|
20250121,144700,1502185000,184400,184300,184400,184300,9
|
|
20250121,144600,1500525800,184300,184200,184300,184200,22
|
|
20250121,144500,1496473000,184200,184200,184200,184200,2
|
|
20250121,144400,1496104600,184200,184200,184200,184200,0
|
|
20250121,144300,1496104600,184200,184200,184200,184200,10
|
|
20250121,144200,1494262600,184200,184200,184200,184200,0
|
|
20250121,144100,1494262600,184200,184100,184200,184100,18
|
|
20250121,144000,1490948400,184200,184200,184200,184200,1
|
|
20250121,143900,1490764200,184100,184100,184200,184100,9
|
|
20250121,143800,1489106900,184200,184200,184200,184200,4
|
|
20250121,143700,1488370100,184000,184000,184000,184000,4
|
|
20250121,143600,1487634100,184200,184000,184200,184000,14
|
|
20250121,143500,1485057300,184000,184100,184100,184000,27
|
|
20250121,143400,1480089100,184000,184200,184200,184000,8
|
|
20250121,143300,1478616300,184100,184100,184100,184100,4
|
|
20250121,143200,1477879900,184200,184200,184200,184200,4
|
|
20250121,143100,1477143100,184100,184100,184100,184100,4
|
|
20250121,143000,1476406700,184200,184200,184200,184200,6
|
|
20250121,142900,1475301500,184200,184200,184200,184200,0
|
|
20250121,142800,1475301500,184200,184000,184200,184000,10
|
|
20250121,142700,1473460500,184000,184500,184500,184000,35
|
|
20250121,142600,1467013800,184500,184500,184500,184200,48
|
|
20250121,142500,1458166400,184600,184500,184600,184500,16
|
|
20250121,142400,1455213500,184500,184600,184600,184500,15
|
|
20250121,142300,1452445600,184600,184600,184600,184600,4
|
|
20250121,142200,1451707200,184500,184500,184500,184500,10
|
|
20250121,142100,1449862200,184600,184500,184600,184500,7
|
|
20250121,142000,1448570300,184500,184500,184500,184500,0
|
|
20250121,141900,1448570300,184500,184600,184600,184500,37
|
|
20250121,141800,1441742800,184600,184500,184600,184500,14
|
|
20250121,141700,1439158900,184600,184600,184600,184600,9
|
|
20250121,141600,1437497500,184600,184600,184600,184600,21
|
|
20250121,141500,1433620900,184500,184400,184500,184400,86
|
|
20250121,141400,1417754100,184400,184500,184500,184400,11
|
|
20250121,141300,1415724800,184500,184500,184500,184500,2
|
|
20250121,141200,1415355800,184500,184400,184500,184400,6
|
|
20250121,141100,1414249000,184400,184400,184400,184400,33
|
|
20250121,141000,1408163800,184400,184400,184400,184400,16
|
|
20250121,140900,1405213400,184400,184400,184400,184400,1
|
|
20250121,140800,1405029000,184400,184400,184400,184400,31
|
|
20250121,140700,1399312600,184400,184400,184400,184400,2
|
|
20250121,140600,1398943800,184400,184400,184400,184400,4
|
|
20250121,140500,1398206200,184400,184400,184400,184400,7
|
|
20250121,140400,1396915400,184400,184400,184400,184400,0
|
|
20250121,140300,1396915400,184400,184400,184400,184400,4
|
|
20250121,140200,1396177800,184300,184300,184300,184300,3
|
|
20250121,140100,1395624900,184400,184400,184400,184400,5
|
|
20250121,140000,1394702900,184200,184300,184300,184200,12
|
|
20250121,135900,1392491400,184400,184400,184400,184400,21
|
|
20250121,135800,1388619000,184200,184200,184200,184200,0
|
|
20250121,135700,1388619000,184200,184200,184400,184200,8
|
|
20250121,135600,1387144600,184200,184400,184400,184200,65
|
|
20250121,135500,1375164300,184400,184400,184400,184400,5
|
|
20250121,135400,1374242300,184300,184300,184300,184200,12
|
|
20250121,135300,1372031200,184400,184400,184400,184400,0
|
|
20250121,135200,1372031200,184400,184400,184400,184400,5
|
|
20250121,135100,1371109200,184400,184200,184400,184200,13
|
|
20250121,135000,1368712200,184400,184400,184500,184200,34
|
|
20250121,134900,1362444800,184400,184400,184400,184400,3
|
|
20250121,134800,1361891600,184400,184400,184400,184400,28
|
|
20250121,134700,1356728400,184400,184400,184400,184400,1
|
|
20250121,134600,1356544000,184400,184400,184400,184400,7
|
|
20250121,134500,1355253200,184400,184400,184400,184400,1
|
|
20250121,134400,1355068800,184400,184400,184400,184400,5
|
|
20250121,134300,1354146800,184400,184400,184400,184400,2
|
|
20250121,134200,1353778000,184400,184400,184400,184400,6
|
|
20250121,134100,1352671600,184400,184400,184400,184400,5
|
|
20250121,134000,1351749600,184300,184400,184400,184300,9
|
|
20250121,133900,1350090100,184400,184300,184400,184300,9
|
|
20250121,133800,1348431000,184300,184300,184300,184300,4
|
|
20250121,133700,1347693800,184400,184400,184400,184400,5
|
|
20250121,133600,1346771800,184400,184400,184400,184400,1
|
|
20250121,133500,1346587400,184400,184400,184400,184300,6
|
|
20250121,133400,1345481100,184400,184400,184400,184400,1
|
|
20250121,133300,1345296700,184400,184400,184400,184300,9
|
|
20250121,133200,1343637200,184400,184400,184400,184400,0
|
|
20250121,133100,1343637200,184400,184300,184400,184300,10
|
|
20250121,133000,1341793700,184400,184400,184400,184400,4
|
|
20250121,132900,1341056100,184300,184300,184300,184300,15
|
|
20250121,132800,1338291600,184300,184500,184500,184300,21
|
|
20250121,132700,1334418800,184400,184400,184400,184400,2
|
|
20250121,132600,1334050000,184500,184400,184500,184400,5
|
|
20250121,132500,1333127600,184400,184400,184400,184400,3
|
|
20250121,132400,1332574400,184400,184400,184400,184400,4
|
|
20250121,132300,1331836800,184400,184400,184400,184400,1
|
|
20250121,132200,1331652400,184400,184300,184400,184300,8
|
|
20250121,132100,1330177600,184300,184300,184300,184300,3
|
|
20250121,132000,1329624700,184300,184300,184300,184300,4
|
|
20250121,131900,1328887500,184200,184200,184200,184200,5
|
|
20250121,131800,1327966500,184200,184200,184200,184200,0
|
|
20250121,131700,1327966500,184200,184400,184400,184200,16
|
|
20250121,131600,1325017400,184400,184500,184500,184400,10
|
|
20250121,131500,1323173100,184500,184500,184500,184500,6
|
|
20250121,131400,1322066100,184400,184400,184400,184400,2
|
|
20250121,131300,1321697300,184400,184400,184500,184400,32
|
|
20250121,131200,1315796100,184400,184400,184400,184400,6
|
|
20250121,131100,1314689700,184400,184300,184400,184300,25
|
|
20250121,131000,1310081800,184300,184300,184300,184300,7
|
|
20250121,130900,1308791700,184300,183900,184300,183900,34
|
|
20250121,130800,1302534600,184000,183900,184000,183800,15
|
|
20250121,130700,1299776900,183800,183800,183800,183800,10
|
|
20250121,130600,1297938900,183900,183900,183900,183900,10
|
|
20250121,130500,1296099900,183800,183900,183900,183800,2
|
|
20250121,130400,1295732200,183900,183900,183900,183900,7
|
|
20250121,130300,1294444900,183900,183900,183900,183900,2
|
|
20250121,130200,1294077100,183900,183900,183900,183900,25
|
|
20250121,130100,1289479600,183800,183800,183800,183800,1
|
|
20250121,130000,1289295800,183800,183800,183800,183800,4
|
|
20250121,125900,1288560600,183700,183600,183800,183600,21
|
|
20250121,125800,1284702500,183700,183700,183700,183700,4
|
|
20250121,125700,1283967700,183600,183600,183600,183600,5
|
|
20250121,125600,1283049700,183600,183600,183600,183600,0
|
|
20250121,125500,1283049700,183600,183500,183600,183400,9
|
|
20250121,125400,1281397900,183500,183500,183500,183500,3
|
|
20250121,125300,1280847400,183500,183600,183600,183500,6
|
|
20250121,125200,1279745900,183600,183600,183600,183600,4
|
|
20250121,125100,1279011500,183700,183700,183700,183700,4
|
|
20250121,125000,1278276700,183700,183800,183800,183700,11
|
|
20250121,124900,1276255900,183800,183700,183800,183700,3
|
|
20250121,124800,1275704600,183800,183800,183800,183800,3
|
|
20250121,124700,1275153200,183800,183800,183800,183800,4
|
|
20250121,124600,1274418000,183700,183600,183700,183600,31
|
|
20250121,124500,1268723700,183500,183500,183500,183500,32
|
|
20250121,124400,1262851700,183500,183300,183500,183300,93
|
|
20250121,124300,1245795900,183300,183300,183300,183300,14
|
|
20250121,124200,1243229700,183300,183300,183400,183300,22
|
|
20250121,124100,1239196700,183300,183300,183300,183300,3
|
|
20250121,124000,1238646800,183300,183400,183500,183300,29
|
|
20250121,123900,1233329600,183400,183400,183400,183400,7
|
|
20250121,123800,1232045800,183400,183300,183400,183300,14
|
|
20250121,123700,1229479200,183300,183300,183300,183300,0
|
|
20250121,123600,1229479200,183300,183200,183300,183200,20
|
|
20250121,123500,1225814900,183200,183200,183200,183200,5
|
|
20250121,123400,1224898900,183200,183200,183200,183200,4
|
|
20250121,123300,1224166100,182600,182600,182600,182600,0
|
|
20250121,123200,1224166100,182600,182600,182600,182600,30
|
|
20250121,123100,1218688100,183000,183100,183300,182600,40
|
|
20250121,123000,1211368300,182600,182600,182600,182600,5
|
|
20250121,122900,1210455300,182500,182500,182500,182500,0
|
|
20250121,122800,1210455300,182500,182800,182800,182500,123
|
|
20250121,122700,1188001700,183000,183200,183200,183000,62
|
|
20250121,122600,1176653500,183200,183300,183300,183200,16
|
|
20250121,122500,1173720900,183400,183400,183400,183400,4
|
|
20250121,122400,1172987300,183400,183300,183400,183300,48
|
|
20250121,122300,1164184800,183300,182800,183300,182800,12
|
|
20250121,122200,1161989500,182700,182700,182700,182700,54
|
|
20250121,122100,1152123700,182600,182700,182700,182600,33
|
|
20250121,122000,1146095800,182700,182600,182700,182600,40
|
|
20250121,121900,1138791300,182600,182400,182600,182400,62
|
|
20250121,121800,1127482300,182200,182200,182200,182200,49
|
|
20250121,121700,1118554500,182200,182200,182200,182200,2
|
|
20250121,121600,1118190100,182200,182200,182200,182200,1
|
|
20250121,121500,1118007900,182200,182200,182200,182200,1
|
|
20250121,121400,1117825700,182200,182200,182200,182200,2
|
|
20250121,121300,1117461300,182200,182200,182200,182200,0
|
|
20250121,121200,1117461300,182200,182100,182200,182100,18
|
|
20250121,121100,1114182000,182200,182200,182200,182200,2
|
|
20250121,121000,1113817600,182200,182200,182200,182200,0
|
|
20250121,120900,1113817600,182200,182200,182200,182200,2
|
|
20250121,120800,1113453200,182000,182000,182000,182000,0
|
|
20250121,120700,1113453200,182000,182000,182000,182000,1
|
|
20250121,120600,1113271200,182000,182000,182000,182000,1
|
|
20250121,120500,1113089200,182000,182000,182000,182000,2
|
|
20250121,120400,1112725200,182000,182000,182000,182000,2
|
|
20250121,120300,1112361200,182000,182000,182000,182000,52
|
|
20250121,120200,1102897200,182100,182100,182100,182100,9
|
|
20250121,120100,1101258300,182100,182100,182100,182100,0
|
|
20250121,120000,1101258300,182100,182100,182100,182100,2
|
|
20250121,115900,1100894100,182100,182100,182100,182100,3
|
|
20250121,115800,1100347800,182100,182100,182100,182100,6
|
|
20250121,115700,1099255200,182100,182100,182100,182100,0
|
|
20250121,115600,1099255200,182100,182100,182100,182100,2
|
|
20250121,115500,1098891000,182100,181900,182100,181900,17
|
|
20250121,115400,1095795500,181900,181900,181900,181900,1
|
|
20250121,115300,1095613600,181900,181900,181900,181900,9
|
|
20250121,115200,1093976500,181900,181900,181900,181900,0
|
|
20250121,115100,1093976500,181900,181900,181900,181900,2
|
|
20250121,115000,1093612700,182200,182000,182200,182000,21
|
|
20250121,114900,1089789700,182200,182100,182200,182100,51
|
|
20250121,114800,1080502400,182100,182100,182100,182100,3
|
|
20250121,114700,1079956100,182000,182000,182000,182000,0
|
|
20250121,114600,1079956100,182000,182000,182000,182000,1
|
|
20250121,114500,1079774100,181700,182000,182000,181700,3
|
|
20250121,114400,1079228400,181800,181800,181800,181800,0
|
|
20250121,114300,1079228400,181800,181800,181800,181800,0
|
|
20250121,114200,1079228400,181800,181800,181800,181800,3
|
|
20250121,114100,1078683000,181800,181800,181800,181800,5
|
|
20250121,114000,1077774000,181800,181800,181800,181800,7
|
|
20250121,113900,1076501400,181800,181800,181800,181800,25
|
|
20250121,113800,1071956400,181800,181700,181800,181700,44
|
|
20250121,113700,1063960200,181700,181500,181700,181500,43
|
|
20250121,113600,1056153900,181500,181500,181500,181500,0
|
|
20250121,113500,1056153900,181500,181500,181500,181500,5
|
|
20250121,113400,1055246400,181000,181000,181000,181000,0
|
|
20250121,113300,1055246400,181000,181500,181500,181000,2
|
|
20250121,113200,1054883900,181500,181500,181500,181500,1
|
|
20250121,113100,1054702400,181500,181500,181500,181500,6
|
|
20250121,113000,1053613400,181000,181000,181000,181000,2
|
|
20250121,112900,1053251400,181000,181000,181000,181000,1
|
|
20250121,112800,1053070400,181100,181400,181500,181100,14
|
|
20250121,112700,1050531500,181100,181200,181200,181100,71
|
|
20250121,112600,1037666500,181200,180900,181200,180900,2
|
|
20250121,112500,1037304400,180900,180900,181200,180900,13
|
|
20250121,112400,1034950900,180900,180900,180900,180900,2
|
|
20250121,112300,1034589100,180800,180800,180800,180800,0
|
|
20250121,112200,1034589100,180800,180800,180800,180800,1
|
|
20250121,112100,1034408300,181200,181200,181200,181200,5
|
|
20250121,112000,1033502300,180800,180800,180800,180800,0
|
|
20250121,111900,1033502300,180800,180800,180800,180800,4
|
|
20250121,111800,1032779100,180800,181100,181100,180800,122
|
|
20250121,111700,1010711100,181000,181000,181000,181000,61
|
|
20250121,111600,999670100,181000,180900,181000,180900,29
|
|
20250121,111500,994422200,180900,180800,180900,180800,58
|
|
20250121,111400,983935300,180800,180800,180800,180800,0
|
|
20250121,111300,983935300,180800,180900,180900,180800,11
|
|
20250121,111200,981946400,180900,180900,180900,180900,1
|
|
20250121,111100,981765500,180900,180900,180900,180900,45
|
|
20250121,111000,973625000,181000,181100,181100,181000,43
|
|
20250121,110900,965841600,181100,181500,181500,181100,90
|
|
20250121,110800,949537000,181200,181200,181200,181200,0
|
|
20250121,110700,949537000,181200,181200,181200,181200,0
|
|
20250121,110600,949537000,181200,181200,181200,181200,5
|
|
20250121,110500,948631000,181200,181100,181200,181100,7
|
|
20250121,110400,947362900,181100,181200,181200,181100,9
|
|
20250121,110300,945732600,181200,181200,181200,181200,5
|
|
20250121,110200,944826600,181200,181200,181200,181200,0
|
|
20250121,110100,944826600,181200,181200,181200,181100,73
|
|
20250121,110000,931605200,181200,181200,181200,181100,9
|
|
20250121,105900,929974500,181200,181200,181200,181200,0
|
|
20250121,105800,929974500,181200,181100,181200,181100,92
|
|
20250121,105700,913311800,181100,181200,181200,181100,10
|
|
20250121,105600,911500300,181100,181300,181300,181100,13
|
|
20250121,105500,909144400,181400,181300,181500,181300,7
|
|
20250121,105400,907874300,181300,181300,181300,181300,0
|
|
20250121,105300,907874300,181300,181300,181300,181300,12
|
|
20250121,105200,905698700,181400,181400,181400,181400,1
|
|
20250121,105100,905517300,181400,181400,181600,181400,16
|
|
20250121,105000,902614700,181600,181600,181600,181600,4
|
|
20250121,104900,901888300,181600,181600,181600,181600,0
|
|
20250121,104800,901888300,181600,181600,181600,181600,1
|
|
20250121,104700,901706700,181300,181300,181300,181300,21
|
|
20250121,104600,897899400,181800,181800,181800,181800,5
|
|
20250121,104500,896990400,181300,181800,181800,181300,3
|
|
20250121,104400,896445500,181800,181800,181800,181800,1
|
|
20250121,104300,896263700,181400,181500,181800,181400,21
|
|
20250121,104200,892452100,181500,181500,181500,181500,18
|
|
20250121,104100,889185100,181500,181100,181500,181100,17
|
|
20250121,104000,886104800,181200,180900,181200,180900,14
|
|
20250121,103900,883569200,180900,180900,180900,180900,39
|
|
20250121,103800,876514100,181000,181000,181000,181000,49
|
|
20250121,103700,867645100,181100,181300,181300,181100,70
|
|
20250121,103600,854956200,181300,181700,181700,181300,9
|
|
20250121,103500,853323000,181700,181900,181900,181700,46
|
|
20250121,103400,844961400,181900,181900,181900,181900,2
|
|
20250121,103300,844597600,181900,181900,181900,181900,5
|
|
20250121,103200,843688100,181900,181900,181900,181900,1
|
|
20250121,103100,843506200,181900,181900,181900,181900,17
|
|
20250121,103000,840413900,181800,181500,181800,181500,27
|
|
20250121,102900,835509200,181500,181500,181500,181500,5
|
|
20250121,102800,834601700,181200,181200,181200,181200,0
|
|
20250121,102700,834601700,181200,181400,181600,181200,15
|
|
20250121,102600,831880700,181200,181400,181400,181200,38
|
|
20250121,102500,824991100,181500,181500,181500,181500,8
|
|
20250121,102400,823539100,181500,181500,181500,181400,148
|
|
20250121,102300,796690000,181500,181400,181500,181400,12
|
|
20250121,102200,794512700,181400,181400,181400,181400,5
|
|
20250121,102100,793605700,181400,181300,181400,181300,70
|
|
20250121,102000,780914600,180800,180900,180900,180800,101
|
|
20250121,101900,762651300,180900,180900,181300,180900,33
|
|
20250121,101800,756678000,180900,181100,181100,180900,221
|
|
20250121,101700,716674000,181100,181300,181300,181100,53
|
|
20250121,101600,707073000,181400,181400,181400,181400,2
|
|
20250121,101500,706710200,181200,181200,181300,181200,44
|
|
20250121,101400,698734000,181300,181300,181300,181300,9
|
|
20250121,101300,697102300,181300,181500,181500,181300,34
|
|
20250121,101200,690937100,181500,181300,181500,181200,50
|
|
20250121,101100,681873400,181300,181300,181300,181300,9
|
|
20250121,101000,680241700,181300,181300,181300,181300,5
|
|
20250121,100900,679335200,181200,181400,181400,181200,133
|
|
20250121,100800,655220400,181400,181500,181500,181400,50
|
|
20250121,100700,646150300,181400,181400,181400,181400,1
|
|
20250121,100600,645968900,181400,181400,181400,181400,50
|
|
20250121,100500,636898900,181400,181400,181400,181400,154
|
|
20250121,100400,608963300,181400,181600,181600,181400,106
|
|
20250121,100300,589729000,182100,182100,182100,182100,0
|
|
20250121,100200,589729000,182100,181600,182100,181600,24
|
|
20250121,100100,585359300,181600,181600,181600,181600,5
|
|
20250121,100000,584451300,181600,181300,181600,181300,4
|
|
20250121,095900,583725200,181300,181600,181600,181300,122
|
|
20250121,095800,561595100,181600,181800,181800,181600,72
|
|
20250121,095700,548513800,182000,182200,182200,181900,272
|
|
20250121,095600,498995200,182200,182200,182200,182200,14
|
|
20250121,095500,496444400,182200,182200,182200,182200,11
|
|
20250121,095400,494440200,182300,182300,182300,182100,130
|
|
20250121,095300,470749100,182300,182500,182500,182200,152
|
|
20250121,095200,443035700,182400,182600,182600,182400,55
|
|
20250121,095100,432998500,182500,182700,182700,182500,69
|
|
20250121,095000,420401400,182800,183100,183100,182500,186
|
|
20250121,094900,386418000,183100,183300,183800,183000,108
|
|
20250121,094800,366638800,183300,183400,183400,183300,6
|
|
20250121,094700,365538500,183600,183700,183700,183500,16
|
|
20250121,094600,362602100,183500,183500,183500,183500,5
|
|
20250121,094500,361684600,183500,183500,183500,183500,3
|
|
20250121,094400,361134100,183400,183300,183400,183300,8
|
|
20250121,094300,359667300,183100,183100,183100,183100,4
|
|
20250121,094200,358934900,183000,183300,183400,183000,105
|
|
20250121,094100,339699000,183400,183500,183500,183400,56
|
|
20250121,094000,329427500,183800,183500,183800,183400,7
|
|
20250121,093900,328142800,183800,183500,183800,183500,16
|
|
20250121,093800,325205900,183500,183700,183700,183400,85
|
|
20250121,093700,309602300,183700,183700,183700,183400,90
|
|
20250121,093600,293074000,183800,183800,183800,183800,2
|
|
20250121,093500,292706400,183800,184000,184000,183800,18
|
|
20250121,093400,289397500,184000,184000,184000,184000,6
|
|
20250121,093300,288293500,183900,184000,184000,183900,6
|
|
20250121,093200,287189900,183900,183900,183900,183300,91
|
|
20250121,093100,270470100,183900,185000,185000,183900,78
|
|
20250121,093000,256096900,185000,185000,185000,185000,6
|
|
20250121,092900,254986900,185100,185000,185100,185000,7
|
|
20250121,092800,253691700,185000,185000,185000,184400,12
|
|
20250121,092700,251476400,185000,184300,185000,184300,13
|
|
20250121,092600,249079100,184300,185100,185100,184300,85
|
|
20250121,092500,233360900,185200,185300,185300,185200,10
|
|
20250121,092400,231508800,185500,185500,185500,185500,1
|
|
20250121,092300,231323300,185500,185400,185500,185300,47
|
|
20250121,092200,222605700,185500,185500,185500,185500,0
|
|
20250121,092100,222605700,185500,185200,185500,185100,18
|
|
20250121,092000,219273000,185300,186000,186000,185300,13
|
|
20250121,091900,216863400,186000,186000,186000,186000,0
|
|
20250121,091800,216863400,186000,186000,186000,186000,16
|
|
20250121,091700,213887400,185200,185500,185500,185200,29
|
|
20250121,091600,208515500,185500,185800,185800,185500,35
|
|
20250121,091500,202018400,186000,186900,186900,186000,37
|
|
20250121,091400,195126600,186900,186900,186900,186900,0
|
|
20250121,091300,195126600,186900,186800,186900,186800,5
|
|
20250121,091200,194192200,186900,186900,186900,186900,6
|
|
20250121,091100,193070800,186900,186400,187000,186400,380
|
|
20250121,091000,122183800,186400,185600,186400,185600,28
|
|
20250121,090900,116965400,186400,186300,186400,186300,11
|
|
20250121,090800,114915800,186400,186100,186400,186100,21
|
|
20250121,090700,111003800,186100,186400,186400,186000,6
|
|
20250121,090600,109887000,185900,186500,186500,185900,108
|
|
20250121,090500,89788200,186500,185900,186500,185900,281
|
|
20250121,090400,37521400,185600,185900,185900,185600,33
|
|
20250121,090300,31394200,186000,185900,186000,185100,27
|
|
20250121,090200,26380900,185600,185900,185900,185000,23
|
|
20250121,090100,22113900,185600,185600,186200,185600,21
|
|
20250121,090000,18210200,185400,186500,186500,185400,98
|