739 lines
43 KiB
CSV
739 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,211600,103405407000,314000,314000,314000,314000,8470
|
|
20250115,211500,103405407000,314000,314000,314000,314000,0
|
|
20250115,211400,103405407000,314000,314000,314000,314000,0
|
|
20250115,211300,103405407000,314000,314000,314000,314000,0
|
|
20250115,211200,103405407000,314000,314000,314000,314000,0
|
|
20250115,211100,103405407000,314000,314000,314000,314000,0
|
|
20250115,211000,103405407000,314000,314000,314000,314000,0
|
|
20250115,210900,103405407000,314000,314000,314000,314000,0
|
|
20250115,210800,103405407000,314000,314000,314000,314000,0
|
|
20250115,210700,103405407000,314000,314000,314000,314000,0
|
|
20250115,210600,103405407000,314000,314000,314000,314000,0
|
|
20250115,210500,103405407000,314000,314000,314000,314000,0
|
|
20250115,210400,103405407000,314000,314000,314000,314000,0
|
|
20250115,210300,103405407000,314000,314000,314000,314000,0
|
|
20250115,210200,103405407000,314000,314000,314000,314000,0
|
|
20250115,210100,103405407000,314000,314000,314000,314000,0
|
|
20250115,210000,103405407000,314000,314000,314000,314000,0
|
|
20250115,205900,103405407000,314000,314000,314000,314000,0
|
|
20250115,205800,103405407000,314000,314000,314000,314000,0
|
|
20250115,205700,103405407000,314000,314000,314000,314000,0
|
|
20250115,205600,103405407000,314000,314000,314000,314000,0
|
|
20250115,205500,103405407000,314000,314000,314000,314000,0
|
|
20250115,205400,103405407000,314000,314000,314000,314000,0
|
|
20250115,205300,103405407000,314000,314000,314000,314000,0
|
|
20250115,205200,103405407000,314000,314000,314000,314000,0
|
|
20250115,205100,103405407000,314000,314000,314000,314000,0
|
|
20250115,205000,103405407000,314000,314000,314000,314000,0
|
|
20250115,204900,103405407000,314000,314000,314000,314000,0
|
|
20250115,204800,103405407000,314000,314000,314000,314000,0
|
|
20250115,204700,103405407000,314000,314000,314000,314000,0
|
|
20250115,204600,103405407000,314000,314000,314000,314000,8470
|
|
20250115,204500,103405407000,314000,314000,314000,314000,0
|
|
20250115,204400,103405407000,314000,314000,314000,314000,0
|
|
20250115,204300,103405407000,314000,314000,314000,314000,0
|
|
20250115,204200,103405407000,314000,314000,314000,314000,0
|
|
20250115,204100,103405407000,314000,314000,314000,314000,0
|
|
20250115,204000,103405407000,314000,314000,314000,314000,0
|
|
20250115,203900,103405407000,314000,314000,314000,314000,0
|
|
20250115,203800,103405407000,314000,314000,314000,314000,0
|
|
20250115,203700,103405407000,314000,314000,314000,314000,0
|
|
20250115,203600,103405407000,314000,314000,314000,314000,0
|
|
20250115,203500,103405407000,314000,314000,314000,314000,0
|
|
20250115,203400,103405407000,314000,314000,314000,314000,0
|
|
20250115,203300,103405407000,314000,314000,314000,314000,0
|
|
20250115,203200,103405407000,314000,314000,314000,314000,0
|
|
20250115,203100,103405407000,314000,314000,314000,314000,0
|
|
20250115,203000,103405407000,314000,314000,314000,314000,0
|
|
20250115,202900,103405407000,314000,314000,314000,314000,0
|
|
20250115,202800,103405407000,314000,314000,314000,314000,0
|
|
20250115,202700,103405407000,314000,314000,314000,314000,0
|
|
20250115,202600,103405407000,314000,314000,314000,314000,0
|
|
20250115,202500,103405407000,314000,314000,314000,314000,0
|
|
20250115,202400,103405407000,314000,314000,314000,314000,0
|
|
20250115,202300,103405407000,314000,314000,314000,314000,0
|
|
20250115,202200,103405407000,314000,314000,314000,314000,0
|
|
20250115,202100,103405407000,314000,314000,314000,314000,0
|
|
20250115,202000,103405407000,314000,314000,314000,314000,0
|
|
20250115,201900,103405407000,314000,314000,314000,314000,0
|
|
20250115,201800,103405407000,314000,314000,314000,314000,0
|
|
20250115,201700,103405407000,314000,314000,314000,314000,0
|
|
20250115,201600,103405407000,314000,314000,314000,314000,8470
|
|
20250115,201500,103405407000,314000,314000,314000,314000,0
|
|
20250115,201400,103405407000,314000,314000,314000,314000,0
|
|
20250115,201300,103405407000,314000,314000,314000,314000,0
|
|
20250115,201200,103405407000,314000,314000,314000,314000,0
|
|
20250115,201100,103405407000,314000,314000,314000,314000,0
|
|
20250115,201000,103405407000,314000,314000,314000,314000,0
|
|
20250115,200900,103405407000,314000,314000,314000,314000,0
|
|
20250115,200800,103405407000,314000,314000,314000,314000,0
|
|
20250115,200700,103405407000,314000,314000,314000,314000,0
|
|
20250115,200600,103405407000,314000,314000,314000,314000,0
|
|
20250115,200500,103405407000,314000,314000,314000,314000,0
|
|
20250115,200400,103405407000,314000,314000,314000,314000,0
|
|
20250115,200300,103405407000,314000,314000,314000,314000,0
|
|
20250115,200200,103405407000,314000,314000,314000,314000,0
|
|
20250115,200100,103405407000,314000,314000,314000,314000,0
|
|
20250115,200000,103405407000,314000,314000,314000,314000,0
|
|
20250115,195900,103405407000,314000,314000,314000,314000,0
|
|
20250115,195800,103405407000,314000,314000,314000,314000,0
|
|
20250115,195700,103405407000,314000,314000,314000,314000,0
|
|
20250115,195600,103405407000,314000,314000,314000,314000,0
|
|
20250115,195500,103405407000,314000,314000,314000,314000,0
|
|
20250115,195400,103405407000,314000,314000,314000,314000,0
|
|
20250115,195300,103405407000,314000,314000,314000,314000,0
|
|
20250115,195200,103405407000,314000,314000,314000,314000,0
|
|
20250115,195100,103405407000,314000,314000,314000,314000,0
|
|
20250115,195000,103405407000,314000,314000,314000,314000,0
|
|
20250115,194900,103405407000,314000,314000,314000,314000,0
|
|
20250115,194800,103405407000,314000,314000,314000,314000,0
|
|
20250115,194700,103405407000,314000,314000,314000,314000,0
|
|
20250115,194600,103405407000,314000,314000,314000,314000,8470
|
|
20250115,194500,103405407000,314000,314000,314000,314000,0
|
|
20250115,194400,103405407000,314000,314000,314000,314000,0
|
|
20250115,194300,103405407000,314000,314000,314000,314000,0
|
|
20250115,194200,103405407000,314000,314000,314000,314000,0
|
|
20250115,194100,103405407000,314000,314000,314000,314000,0
|
|
20250115,194000,103405407000,314000,314000,314000,314000,0
|
|
20250115,193900,103405407000,314000,314000,314000,314000,0
|
|
20250115,193800,103405407000,314000,314000,314000,314000,0
|
|
20250115,193700,103405407000,314000,314000,314000,314000,0
|
|
20250115,193600,103405407000,314000,314000,314000,314000,0
|
|
20250115,193500,103405407000,314000,314000,314000,314000,0
|
|
20250115,193400,103405407000,314000,314000,314000,314000,0
|
|
20250115,193300,103405407000,314000,314000,314000,314000,0
|
|
20250115,193200,103405407000,314000,314000,314000,314000,0
|
|
20250115,193100,103405407000,314000,314000,314000,314000,0
|
|
20250115,193000,103405407000,314000,314000,314000,314000,0
|
|
20250115,192900,103405407000,314000,314000,314000,314000,0
|
|
20250115,192800,103405407000,314000,314000,314000,314000,0
|
|
20250115,192700,103405407000,314000,314000,314000,314000,0
|
|
20250115,192600,103405407000,314000,314000,314000,314000,0
|
|
20250115,192500,103405407000,314000,314000,314000,314000,0
|
|
20250115,192400,103405407000,314000,314000,314000,314000,0
|
|
20250115,192300,103405407000,314000,314000,314000,314000,0
|
|
20250115,192200,103405407000,314000,314000,314000,314000,0
|
|
20250115,192100,103405407000,314000,314000,314000,314000,0
|
|
20250115,192000,103405407000,314000,314000,314000,314000,0
|
|
20250115,191900,103405407000,314000,314000,314000,314000,0
|
|
20250115,191800,103405407000,314000,314000,314000,314000,0
|
|
20250115,191700,103405407000,314000,314000,314000,314000,0
|
|
20250115,191600,103405407000,314000,314000,314000,314000,8470
|
|
20250115,191500,103405407000,314000,314000,314000,314000,0
|
|
20250115,191400,103405407000,314000,314000,314000,314000,0
|
|
20250115,191300,103405407000,314000,314000,314000,314000,0
|
|
20250115,191200,103405407000,314000,314000,314000,314000,0
|
|
20250115,191100,103405407000,314000,314000,314000,314000,0
|
|
20250115,191000,103405407000,314000,314000,314000,314000,0
|
|
20250115,190900,103405407000,314000,314000,314000,314000,0
|
|
20250115,190800,103405407000,314000,314000,314000,314000,0
|
|
20250115,190700,103405407000,314000,314000,314000,314000,0
|
|
20250115,190600,103405407000,314000,314000,314000,314000,0
|
|
20250115,190500,103405407000,314000,314000,314000,314000,0
|
|
20250115,190400,103405407000,314000,314000,314000,314000,0
|
|
20250115,190300,103405407000,314000,314000,314000,314000,0
|
|
20250115,190200,103405407000,314000,314000,314000,314000,0
|
|
20250115,190100,103405407000,314000,314000,314000,314000,0
|
|
20250115,190000,103405407000,314000,314000,314000,314000,0
|
|
20250115,185900,103405407000,314000,314000,314000,314000,0
|
|
20250115,185800,103405407000,314000,314000,314000,314000,0
|
|
20250115,185700,103405407000,314000,314000,314000,314000,0
|
|
20250115,185600,103405407000,314000,314000,314000,314000,0
|
|
20250115,185500,103405407000,314000,314000,314000,314000,0
|
|
20250115,185400,103405407000,314000,314000,314000,314000,0
|
|
20250115,185300,103405407000,314000,314000,314000,314000,0
|
|
20250115,185200,103405407000,314000,314000,314000,314000,0
|
|
20250115,185100,103405407000,314000,314000,314000,314000,0
|
|
20250115,185000,103405407000,314000,314000,314000,314000,0
|
|
20250115,184900,103405407000,314000,314000,314000,314000,0
|
|
20250115,184800,103405407000,314000,314000,314000,314000,0
|
|
20250115,184700,103405407000,314000,314000,314000,314000,0
|
|
20250115,184600,103405407000,314000,314000,314000,314000,8470
|
|
20250115,184500,103405407000,314000,314000,314000,314000,0
|
|
20250115,184400,103405407000,314000,314000,314000,314000,0
|
|
20250115,184300,103405407000,314000,314000,314000,314000,0
|
|
20250115,184200,103405407000,314000,314000,314000,314000,0
|
|
20250115,184100,103405407000,314000,314000,314000,314000,0
|
|
20250115,184000,103405407000,314000,314000,314000,314000,0
|
|
20250115,183900,103405407000,314000,314000,314000,314000,0
|
|
20250115,183800,103405407000,314000,314000,314000,314000,0
|
|
20250115,183700,103405407000,314000,314000,314000,314000,0
|
|
20250115,183600,103405407000,314000,314000,314000,314000,0
|
|
20250115,183500,103405407000,314000,314000,314000,314000,0
|
|
20250115,183400,103405407000,314000,314000,314000,314000,0
|
|
20250115,183300,103405407000,314000,314000,314000,314000,0
|
|
20250115,183200,103405407000,314000,314000,314000,314000,0
|
|
20250115,183100,103405407000,314000,314000,314000,314000,0
|
|
20250115,183000,103405407000,314000,314000,314000,314000,0
|
|
20250115,182900,103405407000,314000,314000,314000,314000,0
|
|
20250115,182800,103405407000,314000,314000,314000,314000,0
|
|
20250115,182700,103405407000,314000,314000,314000,314000,0
|
|
20250115,182600,103405407000,314000,314000,314000,314000,0
|
|
20250115,182500,103405407000,314000,314000,314000,314000,0
|
|
20250115,182400,103405407000,314000,314000,314000,314000,0
|
|
20250115,182300,103405407000,314000,314000,314000,314000,0
|
|
20250115,182200,103405407000,314000,314000,314000,314000,0
|
|
20250115,182100,103405407000,314000,314000,314000,314000,0
|
|
20250115,182000,103405407000,314000,314000,314000,314000,0
|
|
20250115,181900,103405407000,314000,314000,314000,314000,0
|
|
20250115,181800,103405407000,314000,314000,314000,314000,0
|
|
20250115,181700,103405407000,314000,314000,314000,314000,0
|
|
20250115,181600,103405407000,314000,314000,314000,314000,8470
|
|
20250115,181500,103405407000,314000,314000,314000,314000,0
|
|
20250115,181400,103405407000,314000,314000,314000,314000,0
|
|
20250115,181300,103405407000,314000,314000,314000,314000,0
|
|
20250115,181200,103405407000,314000,314000,314000,314000,0
|
|
20250115,181100,103405407000,314000,314000,314000,314000,0
|
|
20250115,181000,103405407000,314000,314000,314000,314000,0
|
|
20250115,180900,103405407000,314000,314000,314000,314000,0
|
|
20250115,180800,103405407000,314000,314000,314000,314000,0
|
|
20250115,180700,103405407000,314000,314000,314000,314000,0
|
|
20250115,180600,103405407000,314000,314000,314000,314000,0
|
|
20250115,180500,103405407000,314000,314000,314000,314000,0
|
|
20250115,180400,103405407000,314000,314000,314000,314000,0
|
|
20250115,180300,103405407000,314000,314000,314000,314000,0
|
|
20250115,180200,103405407000,314000,314000,314000,314000,0
|
|
20250115,180100,103405407000,314000,314000,314000,314000,0
|
|
20250115,180000,103405407000,314000,314000,314000,314000,0
|
|
20250115,175900,103405407000,314000,314000,314000,314000,0
|
|
20250115,175800,103405407000,314000,314000,314000,314000,0
|
|
20250115,175700,103405407000,314000,314000,314000,314000,0
|
|
20250115,175600,103405407000,314000,314000,314000,314000,0
|
|
20250115,175500,103405407000,314000,314000,314000,314000,0
|
|
20250115,175400,103405407000,314000,314000,314000,314000,0
|
|
20250115,175300,103405407000,314000,314000,314000,314000,0
|
|
20250115,175200,103405407000,314000,314000,314000,314000,0
|
|
20250115,175100,103405407000,314000,314000,314000,314000,0
|
|
20250115,175000,103405407000,314000,314000,314000,314000,0
|
|
20250115,174900,103405407000,314000,314000,314000,314000,0
|
|
20250115,174800,103405407000,314000,314000,314000,314000,0
|
|
20250115,174700,103405407000,314000,314000,314000,314000,0
|
|
20250115,174600,103405407000,314000,314000,314000,314000,8470
|
|
20250115,174500,103405407000,314000,314000,314000,314000,0
|
|
20250115,174400,103405407000,314000,314000,314000,314000,0
|
|
20250115,174300,103405407000,314000,314000,314000,314000,0
|
|
20250115,174200,103405407000,314000,314000,314000,314000,0
|
|
20250115,174100,103405407000,314000,314000,314000,314000,0
|
|
20250115,174000,103405407000,314000,314000,314000,314000,0
|
|
20250115,173900,103405407000,314000,314000,314000,314000,0
|
|
20250115,173800,103405407000,314000,314000,314000,314000,0
|
|
20250115,173700,103405407000,314000,314000,314000,314000,0
|
|
20250115,173600,103405407000,314000,314000,314000,314000,0
|
|
20250115,173500,103405407000,314000,314000,314000,314000,0
|
|
20250115,173400,103405407000,314000,314000,314000,314000,0
|
|
20250115,173300,103405407000,314000,314000,314000,314000,0
|
|
20250115,173200,103405407000,314000,314000,314000,314000,0
|
|
20250115,173100,103405407000,314000,314000,314000,314000,0
|
|
20250115,173000,103405407000,314000,314000,314000,314000,0
|
|
20250115,172900,103405407000,314000,314000,314000,314000,0
|
|
20250115,172800,103405407000,314000,314000,314000,314000,0
|
|
20250115,172700,103405407000,314000,314000,314000,314000,0
|
|
20250115,172600,103405407000,314000,314000,314000,314000,0
|
|
20250115,172500,103405407000,314000,314000,314000,314000,0
|
|
20250115,172400,103405407000,314000,314000,314000,314000,0
|
|
20250115,172300,103405407000,314000,314000,314000,314000,0
|
|
20250115,172200,103405407000,314000,314000,314000,314000,0
|
|
20250115,172100,103405407000,314000,314000,314000,314000,0
|
|
20250115,172000,103405407000,314000,314000,314000,314000,0
|
|
20250115,171900,103405407000,314000,314000,314000,314000,0
|
|
20250115,171800,103405407000,314000,314000,314000,314000,0
|
|
20250115,171700,103405407000,314000,314000,314000,314000,0
|
|
20250115,171600,103405407000,314000,314000,314000,314000,8470
|
|
20250115,171500,103405407000,314000,314000,314000,314000,0
|
|
20250115,171400,103405407000,314000,314000,314000,314000,0
|
|
20250115,171300,103405407000,314000,314000,314000,314000,0
|
|
20250115,171200,103405407000,314000,314000,314000,314000,0
|
|
20250115,171100,103405407000,314000,314000,314000,314000,0
|
|
20250115,171000,103405407000,314000,314000,314000,314000,0
|
|
20250115,170900,103405407000,314000,314000,314000,314000,0
|
|
20250115,170800,103405407000,314000,314000,314000,314000,0
|
|
20250115,170700,103405407000,314000,314000,314000,314000,0
|
|
20250115,170600,103405407000,314000,314000,314000,314000,0
|
|
20250115,170500,103405407000,314000,314000,314000,314000,0
|
|
20250115,170400,103405407000,314000,314000,314000,314000,0
|
|
20250115,170300,103405407000,314000,314000,314000,314000,0
|
|
20250115,170200,103405407000,314000,314000,314000,314000,0
|
|
20250115,170100,103405407000,314000,314000,314000,314000,0
|
|
20250115,170000,103405407000,314000,314000,314000,314000,0
|
|
20250115,165900,103405407000,314000,314000,314000,314000,0
|
|
20250115,165800,103405407000,314000,314000,314000,314000,0
|
|
20250115,165700,103405407000,314000,314000,314000,314000,0
|
|
20250115,165600,103405407000,314000,314000,314000,314000,0
|
|
20250115,165500,103405407000,314000,314000,314000,314000,0
|
|
20250115,165400,103405407000,314000,314000,314000,314000,0
|
|
20250115,165300,103405407000,314000,314000,314000,314000,0
|
|
20250115,165200,103405407000,314000,314000,314000,314000,0
|
|
20250115,165100,103405407000,314000,314000,314000,314000,0
|
|
20250115,165000,103405407000,314000,314000,314000,314000,0
|
|
20250115,164900,103405407000,314000,314000,314000,314000,0
|
|
20250115,164800,103405407000,314000,314000,314000,314000,0
|
|
20250115,164700,103405407000,314000,314000,314000,314000,0
|
|
20250115,164600,103405407000,314000,314000,314000,314000,8470
|
|
20250115,164500,103405407000,314000,314000,314000,314000,0
|
|
20250115,164400,103405407000,314000,314000,314000,314000,0
|
|
20250115,164300,103405407000,314000,314000,314000,314000,0
|
|
20250115,164200,103405407000,314000,314000,314000,314000,0
|
|
20250115,164100,103405407000,314000,314000,314000,314000,0
|
|
20250115,164000,103405407000,314000,314000,314000,314000,0
|
|
20250115,163900,103405407000,314000,314000,314000,314000,0
|
|
20250115,163800,103405407000,314000,314000,314000,314000,0
|
|
20250115,163700,103405407000,314000,314000,314000,314000,0
|
|
20250115,163600,103405407000,314000,314000,314000,314000,0
|
|
20250115,163500,103405407000,314000,314000,314000,314000,0
|
|
20250115,163400,103405407000,314000,314000,314000,314000,0
|
|
20250115,163300,103405407000,314000,314000,314000,314000,0
|
|
20250115,163200,103405407000,314000,314000,314000,314000,0
|
|
20250115,163100,103405407000,314000,314000,314000,314000,0
|
|
20250115,163000,103405407000,314000,314000,314000,314000,0
|
|
20250115,162900,103405407000,314000,314000,314000,314000,0
|
|
20250115,162800,103405407000,314000,314000,314000,314000,0
|
|
20250115,162700,103405407000,314000,314000,314000,314000,0
|
|
20250115,162600,103405407000,314000,314000,314000,314000,0
|
|
20250115,162500,103405407000,314000,314000,314000,314000,0
|
|
20250115,162400,103405407000,314000,314000,314000,314000,0
|
|
20250115,162300,103405407000,314000,314000,314000,314000,0
|
|
20250115,162200,103405407000,314000,314000,314000,314000,0
|
|
20250115,162100,103405407000,314000,314000,314000,314000,0
|
|
20250115,162000,103405407000,314000,314000,314000,314000,0
|
|
20250115,161900,103405407000,314000,314000,314000,314000,0
|
|
20250115,161800,103405407000,314000,314000,314000,314000,0
|
|
20250115,161700,103405407000,314000,314000,314000,314000,0
|
|
20250115,161600,103405407000,314000,314000,314000,314000,8470
|
|
20250115,161500,103405407000,314000,314000,314000,314000,0
|
|
20250115,161400,103405407000,314000,314000,314000,314000,0
|
|
20250115,161300,103405407000,314000,314000,314000,314000,0
|
|
20250115,161200,103405407000,314000,314000,314000,314000,0
|
|
20250115,161100,103405407000,314000,314000,314000,314000,0
|
|
20250115,161000,103405407000,314000,314000,314000,314000,0
|
|
20250115,160900,103405407000,314000,314000,314000,314000,0
|
|
20250115,160800,103405407000,314000,314000,314000,314000,0
|
|
20250115,160700,103405407000,314000,314000,314000,314000,0
|
|
20250115,160600,103405407000,314000,314000,314000,314000,0
|
|
20250115,160500,103405407000,314000,314000,314000,314000,0
|
|
20250115,160400,103405407000,314000,314000,314000,314000,0
|
|
20250115,160300,103405407000,314000,314000,314000,314000,0
|
|
20250115,160200,103405407000,314000,314000,314000,314000,0
|
|
20250115,160100,103405407000,314000,314000,314000,314000,0
|
|
20250115,160000,103405407000,314000,314000,314000,314000,0
|
|
20250115,155900,103405407000,314000,314000,314000,314000,0
|
|
20250115,155800,103405407000,314000,314000,314000,314000,0
|
|
20250115,155700,103405407000,314000,314000,314000,314000,0
|
|
20250115,155600,103405407000,314000,314000,314000,314000,0
|
|
20250115,155500,103405407000,314000,314000,314000,314000,0
|
|
20250115,155400,103405407000,314000,314000,314000,314000,0
|
|
20250115,155300,103405407000,314000,314000,314000,314000,0
|
|
20250115,155200,103405407000,314000,314000,314000,314000,0
|
|
20250115,155100,103405407000,314000,314000,314000,314000,0
|
|
20250115,155000,103405407000,314000,314000,314000,314000,0
|
|
20250115,154900,103405407000,314000,314000,314000,314000,0
|
|
20250115,154800,103405407000,314000,314000,314000,314000,0
|
|
20250115,154700,103405407000,314000,314000,314000,314000,0
|
|
20250115,154600,103405407000,314000,314000,314000,314000,8470
|
|
20250115,154500,103405407000,314000,314000,314000,314000,0
|
|
20250115,154400,103405407000,314000,314000,314000,314000,0
|
|
20250115,154300,103405407000,314000,314000,314000,314000,0
|
|
20250115,154200,103405407000,314000,314000,314000,314000,0
|
|
20250115,154100,103405407000,314000,314000,314000,314000,0
|
|
20250115,154000,103405407000,314000,314000,314000,314000,0
|
|
20250115,153900,103405407000,314000,314000,314000,314000,0
|
|
20250115,153800,103405407000,314000,314000,314000,314000,0
|
|
20250115,153700,103405407000,314000,314000,314000,314000,0
|
|
20250115,153600,103405407000,314000,314000,314000,314000,0
|
|
20250115,153500,103405407000,314000,314000,314000,314000,0
|
|
20250115,153400,103405407000,314000,314000,314000,314000,0
|
|
20250115,153300,103405407000,314000,314000,314000,314000,0
|
|
20250115,153200,103405407000,314000,314000,314000,314000,0
|
|
20250115,153100,103405407000,314000,314000,314000,314000,0
|
|
20250115,153000,103405407000,314000,314000,314000,314000,8470
|
|
20250115,152900,100745827000,314000,314000,314000,314000,0
|
|
20250115,152800,100745827000,314000,314000,314000,314000,0
|
|
20250115,152700,100745827000,314000,314000,314000,314000,0
|
|
20250115,152600,100745827000,314000,314000,314000,314000,0
|
|
20250115,152500,100745827000,314000,314000,314000,314000,0
|
|
20250115,152400,100745827000,314000,314000,314000,314000,0
|
|
20250115,152300,100745827000,314000,314000,314000,314000,0
|
|
20250115,152200,100745827000,314000,314000,314000,314000,0
|
|
20250115,152100,100745827000,314000,314000,314000,314000,0
|
|
20250115,152000,100745827000,314000,314000,314000,314000,0
|
|
20250115,151900,100745827000,314000,313500,314000,313500,507
|
|
20250115,151800,100586636000,313500,313500,314000,313000,796
|
|
20250115,151700,100337119000,313500,313000,313500,313000,319
|
|
20250115,151600,100237176500,313000,313000,313500,313000,471
|
|
20250115,151500,100089671000,313000,313500,313500,313000,260
|
|
20250115,151400,100008227500,313000,313500,313500,313000,657
|
|
20250115,151300,99802323500,313000,313000,313500,313000,442
|
|
20250115,151200,99663826500,313000,313500,313500,313000,196
|
|
20250115,151100,99602417000,313000,313000,313500,313000,235
|
|
20250115,151000,99528840000,313000,313000,313000,312500,994
|
|
20250115,150900,99217779500,312500,312500,313000,312500,483
|
|
20250115,150800,99066765500,312500,312500,313500,312500,427
|
|
20250115,150700,98933132500,312500,312500,313000,312500,589
|
|
20250115,150600,98748861500,312500,313000,313500,312500,1773
|
|
20250115,150500,98193880000,313000,313000,313500,313000,480
|
|
20250115,150400,98043589000,313000,313000,313500,313000,351
|
|
20250115,150300,97933644000,313000,313000,313500,313000,310
|
|
20250115,150200,97836599000,313000,313000,313500,313000,291
|
|
20250115,150100,97745470000,313000,313000,313500,313000,242
|
|
20250115,150000,97669705000,313000,313000,313500,313000,1037
|
|
20250115,145900,97344758500,313000,312500,313500,312500,1081
|
|
20250115,145800,97006478500,312500,312500,313000,312500,227
|
|
20250115,145700,96935511500,312500,312500,313000,312500,226
|
|
20250115,145600,96864858000,312500,312500,313000,312500,624
|
|
20250115,145500,96669835000,312500,313000,313500,312500,894
|
|
20250115,145400,96390006000,313500,313000,313500,313000,306
|
|
20250115,145300,96294211000,313500,312500,313500,312500,949
|
|
20250115,145200,95997178500,312500,312500,313000,312500,174
|
|
20250115,145100,95942791000,313000,312500,313000,312500,237
|
|
20250115,145000,95868704000,313000,312500,313000,312500,379
|
|
20250115,144900,95750222500,313000,312000,313000,312000,1480
|
|
20250115,144800,95287714000,312000,312000,312500,312000,388
|
|
20250115,144700,95166604500,312000,312000,312500,312000,1213
|
|
20250115,144600,94788144500,312000,312000,312500,312000,1026
|
|
20250115,144500,94468002500,312000,312500,313000,312000,1153
|
|
20250115,144400,94107764500,312500,313500,313500,312500,1601
|
|
20250115,144300,93606763500,313000,313000,313500,313000,511
|
|
20250115,144200,93446809500,313000,313000,313500,313000,976
|
|
20250115,144100,93141164500,313000,313000,313500,313000,412
|
|
20250115,144000,93012086500,313000,313500,314000,313000,1257
|
|
20250115,143900,92618051500,313500,313000,314000,313000,387
|
|
20250115,143800,92496748000,313000,313500,313500,313000,485
|
|
20250115,143700,92344752500,313500,313000,313500,313000,1346
|
|
20250115,143600,91922850500,313500,313000,313500,313000,193
|
|
20250115,143500,91862402500,313000,313000,313500,313000,232
|
|
20250115,143400,91789734000,313500,313000,313500,313000,478
|
|
20250115,143300,91639999000,313000,313000,313500,313000,181
|
|
20250115,143200,91583330500,313000,313500,313500,313000,817
|
|
20250115,143100,91327263000,313500,313500,313500,313000,389
|
|
20250115,143000,91205458000,313000,313000,313500,313000,193
|
|
20250115,142900,91145031000,313000,313500,314000,313000,475
|
|
20250115,142800,90996146500,314000,313000,314000,313000,1288
|
|
20250115,142700,90592335000,313500,313500,314000,313500,1724
|
|
20250115,142600,90051841500,313500,313500,314000,313500,327
|
|
20250115,142500,89949301500,313500,313500,314000,313500,206
|
|
20250115,142400,89884704000,314000,313500,314000,313500,279
|
|
20250115,142300,89797194500,313500,313500,314000,313500,275
|
|
20250115,142200,89710932000,313500,313500,314000,313500,214
|
|
20250115,142100,89643806000,313500,313500,314000,313500,696
|
|
20250115,142000,89425588000,314000,313500,314000,313500,312
|
|
20250115,141900,89327763500,314000,314500,314500,313500,583
|
|
20250115,141800,89144721500,314000,314500,314500,314000,427
|
|
20250115,141700,89010634500,314000,314500,314500,314000,143
|
|
20250115,141600,88965717500,314500,314000,314500,314000,289
|
|
20250115,141500,88874962500,314000,314000,314500,314000,101
|
|
20250115,141400,88843235000,314000,314000,314500,314000,222
|
|
20250115,141300,88773508500,314000,314000,314500,314000,649
|
|
20250115,141200,88569714500,314000,314500,315000,314000,398
|
|
20250115,141100,88444569000,314500,314500,315000,314500,548
|
|
20250115,141000,88272188500,314500,314500,315000,314500,157
|
|
20250115,140900,88222789500,314500,315000,315500,314500,1394
|
|
20250115,140800,87783721000,315500,314500,315500,314500,1523
|
|
20250115,140700,87303930500,314500,314500,315000,314500,380
|
|
20250115,140600,87184384500,314500,315000,315000,314500,131
|
|
20250115,140500,87143176500,314500,314500,315000,314500,157
|
|
20250115,140400,87093785500,315000,315000,315500,314500,275
|
|
20250115,140300,87007189000,315500,315000,315500,315000,205
|
|
20250115,140200,86942593000,315500,314000,315500,314000,852
|
|
20250115,140100,86674476500,314000,315000,315500,314000,1579
|
|
20250115,140000,86177231500,315500,315000,315500,315000,319
|
|
20250115,135900,86076680500,315000,315000,315500,315000,360
|
|
20250115,135800,85963242000,315500,315500,315500,315000,181
|
|
20250115,135700,85906184500,315000,315000,315500,315000,197
|
|
20250115,135600,85844099500,315500,315000,315500,315000,232
|
|
20250115,135500,85770971000,315500,315000,315500,315000,163
|
|
20250115,135400,85719593500,315500,315500,315500,315000,297
|
|
20250115,135300,85626000000,315000,315500,315500,315000,176
|
|
20250115,135200,85570524500,315000,314500,315500,314500,466
|
|
20250115,135100,85423705500,314500,314500,315000,314500,265
|
|
20250115,135000,85340335500,314500,314500,315000,314500,117
|
|
20250115,134900,85303520000,315000,315500,316000,314500,1200
|
|
20250115,134800,84925245000,315500,315500,316000,315000,661
|
|
20250115,134700,84716770500,315500,315500,316000,315000,191
|
|
20250115,134600,84656481500,315500,315500,316000,315500,1023
|
|
20250115,134500,84333681500,316000,315500,316000,315500,372
|
|
20250115,134400,84216254000,315500,316000,316000,315500,189
|
|
20250115,134300,84156606000,315500,315000,316000,315000,314
|
|
20250115,134200,84057560500,315000,315500,316000,315000,463
|
|
20250115,134100,83911463500,316000,315500,316000,315500,500
|
|
20250115,134000,83753683500,315500,315500,316000,315500,828
|
|
20250115,133900,83492408500,315500,315000,316000,314500,2535
|
|
20250115,133800,82693011500,315000,314500,315000,314500,295
|
|
20250115,133700,82600147500,314500,314500,315000,314500,947
|
|
20250115,133600,82302239500,314500,315000,315000,314500,328
|
|
20250115,133500,82199055000,315000,314500,315000,314500,228
|
|
20250115,133400,82127313500,314500,313500,314500,313500,1098
|
|
20250115,133300,81782997000,313500,315000,315000,313500,923
|
|
20250115,133200,81493015000,314500,314500,315000,314500,530
|
|
20250115,133100,81326298000,314500,314500,315000,314000,764
|
|
20250115,133000,81086003000,314000,314000,314500,314000,211
|
|
20250115,132900,81019720500,314000,314500,314500,314000,309
|
|
20250115,132800,80922626500,314000,314000,314500,313500,738
|
|
20250115,132700,80690853000,313500,313500,314000,313500,279
|
|
20250115,132600,80603323500,314000,314000,314000,313500,344
|
|
20250115,132500,80495353500,313500,313500,314000,313000,2021
|
|
20250115,132400,79861768000,313500,313000,313500,313000,224
|
|
20250115,132300,79791612500,313000,313000,313500,313000,154
|
|
20250115,132200,79743369500,313000,313000,313500,313000,256
|
|
20250115,132100,79663202000,313500,313000,313500,313000,168
|
|
20250115,132000,79610594000,313500,313000,313500,313000,195
|
|
20250115,131900,79549529000,313000,313000,313500,313000,1095
|
|
20250115,131800,79206777000,313000,313500,314000,313000,242
|
|
20250115,131700,79130942500,313500,313000,313500,313000,500
|
|
20250115,131600,78974269500,313500,313500,314000,313000,439
|
|
20250115,131500,78836643500,314000,314000,314500,313500,521
|
|
20250115,131400,78673091000,314000,314000,314500,314000,1070
|
|
20250115,131300,78337106000,314000,314000,314500,314000,267
|
|
20250115,131200,78253252000,314000,314000,314500,313500,2129
|
|
20250115,131100,77584759000,314000,313000,314500,313000,4202
|
|
20250115,131000,76265821500,313500,313000,313500,313000,888
|
|
20250115,130900,75987496000,313500,313500,314000,313000,697
|
|
20250115,130800,75769024000,313500,315000,315000,313500,3566
|
|
20250115,130700,74649417000,314500,314500,315000,314500,183
|
|
20250115,130600,74591803500,314500,315000,315000,314500,90
|
|
20250115,130500,74563475000,314500,314500,315000,314500,82
|
|
20250115,130400,74537680000,314500,314500,314500,314500,134
|
|
20250115,130300,74495537000,314500,314500,315000,314000,798
|
|
20250115,130200,74244287500,314500,314500,315000,314500,224
|
|
20250115,130100,74173817500,314500,314500,315000,314500,670
|
|
20250115,130000,73963084000,314500,315000,315500,314500,152
|
|
20250115,125900,73915216500,315500,315000,315500,314500,154
|
|
20250115,125800,73866708500,314500,315000,315500,314500,519
|
|
20250115,125700,73703205500,315000,315000,315500,315000,570
|
|
20250115,125600,73523621000,315000,314500,315000,314500,269
|
|
20250115,125500,73438943000,315000,314500,315000,314500,262
|
|
20250115,125400,73356466500,314500,314500,315000,314500,141
|
|
20250115,125300,73312082000,315000,315000,315000,314500,106
|
|
20250115,125200,73278720500,315000,315000,315500,314500,518
|
|
20250115,125100,73115532000,315000,315500,316000,315000,525
|
|
20250115,125000,72949896500,315500,316000,316000,315500,91
|
|
20250115,124900,72921164000,316000,315500,316000,315500,84
|
|
20250115,124800,72894641000,315500,315500,316000,315500,249
|
|
20250115,124700,72815983500,315500,315500,316000,315500,80
|
|
20250115,124600,72790729000,316000,315500,316000,315500,95
|
|
20250115,124500,72760724500,315500,315500,316000,315500,234
|
|
20250115,124400,72686833500,316000,315500,316000,315500,88
|
|
20250115,124300,72659049500,315500,316000,316000,315500,100
|
|
20250115,124200,72627480500,315500,315500,316000,315000,381
|
|
20250115,124100,72507260000,315000,315000,315500,315000,629
|
|
20250115,124000,72308835500,315000,315000,315500,314500,237
|
|
20250115,123900,72234158500,315000,315000,315000,314500,588
|
|
20250115,123800,72048964000,314500,314500,315000,314500,49
|
|
20250115,123700,72033542000,314500,314500,315000,314500,182
|
|
20250115,123600,71976285000,314500,314000,314500,314000,427
|
|
20250115,123500,71842038000,314000,314000,314500,314000,589
|
|
20250115,123400,71656848500,314000,314000,314500,314000,102
|
|
20250115,123300,71624798000,314000,314500,314500,314000,84
|
|
20250115,123200,71598409000,314000,314000,314500,314000,132
|
|
20250115,123100,71556954500,314500,314000,314500,314000,57
|
|
20250115,123000,71539049000,314000,315000,315000,314000,1338
|
|
20250115,122900,71118269500,314500,315000,315000,314500,145
|
|
20250115,122800,71072654500,315000,315000,315000,314500,359
|
|
20250115,122700,70959584500,314500,315000,315000,314500,651
|
|
20250115,122600,70754538500,315000,314500,315000,314500,363
|
|
20250115,122500,70640218500,314500,314500,315000,314500,897
|
|
20250115,122400,70357698500,315000,314500,315000,314500,178
|
|
20250115,122300,70301712000,314500,314500,315000,314500,123
|
|
20250115,122200,70263015000,314500,314500,315000,314500,413
|
|
20250115,122100,70133115500,314500,315000,315000,314500,165
|
|
20250115,122000,70081179500,314500,314500,315000,314500,188
|
|
20250115,121900,70021997000,314500,314500,315000,314500,74
|
|
20250115,121800,69998721000,314500,314500,315000,314500,70
|
|
20250115,121700,69976696000,315000,314500,315000,314500,64
|
|
20250115,121600,69956560500,314500,314500,315000,314000,838
|
|
20250115,121500,69693037500,314000,314000,314500,314000,160
|
|
20250115,121400,69642789000,314500,314000,314500,314000,175
|
|
20250115,121300,69587798000,314000,314500,314500,314000,521
|
|
20250115,121200,69424190500,314000,314000,314500,314000,494
|
|
20250115,121100,69269066500,314500,314000,314500,314000,918
|
|
20250115,121000,68980792500,314500,314000,314500,314000,265
|
|
20250115,120900,68897576000,314000,314000,314500,314000,206
|
|
20250115,120800,68832850500,314000,314500,314500,314000,247
|
|
20250115,120700,68755264500,314000,314000,314500,314000,80
|
|
20250115,120600,68730142000,314500,314000,314500,314000,81
|
|
20250115,120500,68704683500,314000,314000,314500,314000,181
|
|
20250115,120400,68647806000,314500,314000,314500,314000,137
|
|
20250115,120300,68604763000,314000,315000,315000,314000,409
|
|
20250115,120200,68476155500,314500,315000,315000,314500,139
|
|
20250115,120100,68432426500,315000,315000,315500,315000,224
|
|
20250115,120000,68361862500,315000,315000,315500,315000,91
|
|
20250115,115900,68333192500,315000,315500,315500,315000,215
|
|
20250115,115800,68265453000,315500,315500,315500,315000,166
|
|
20250115,115700,68213147500,315000,315000,315500,315000,218
|
|
20250115,115600,68144461000,315500,315500,315500,315000,62
|
|
20250115,115500,68124919000,315000,314000,315500,314000,523
|
|
20250115,115400,67960219500,314000,314500,315000,314000,610
|
|
20250115,115300,67768408000,314500,315000,315000,314500,663
|
|
20250115,115200,67559878000,314500,315000,315500,314500,1353
|
|
20250115,115100,67133649500,315000,315000,315500,315000,142
|
|
20250115,115000,67088870500,315000,315000,315500,315000,255
|
|
20250115,114900,67008481500,315500,315000,315500,315000,170
|
|
20250115,114800,66954919500,315500,315000,315500,315000,121
|
|
20250115,114700,66916779000,315000,315000,315500,315000,168
|
|
20250115,114600,66863819000,315000,315500,315500,315000,394
|
|
20250115,114500,66739634500,315000,315500,315500,315000,252
|
|
20250115,114400,66660176000,315500,315000,315500,315000,231
|
|
20250115,114300,66587385500,315000,315000,315500,315000,365
|
|
20250115,114200,66472401500,315000,316000,316000,315000,1425
|
|
20250115,114100,66022827500,316000,316000,316500,316000,410
|
|
20250115,114000,65893238000,316500,316000,316500,316000,87
|
|
20250115,113900,65865720500,316000,316000,316500,316000,159
|
|
20250115,113800,65815451500,316500,316000,316500,316000,478
|
|
20250115,113700,65664376000,315500,315500,316000,315500,163
|
|
20250115,113600,65612909000,316000,315500,316000,315500,200
|
|
20250115,113500,65549788000,316000,315500,316000,315500,293
|
|
20250115,113400,65457341000,315500,316000,316000,315500,318
|
|
20250115,113300,65356969500,315500,316000,316000,315500,336
|
|
20250115,113200,65250930000,316000,315500,316000,315500,552
|
|
20250115,113100,65076712500,315500,316000,316000,315500,119
|
|
20250115,113000,65039151000,316000,316000,316500,315500,482
|
|
20250115,112900,64886838000,316500,316500,317000,316000,1795
|
|
20250115,112800,64318901500,317000,316500,317000,316500,496
|
|
20250115,112700,64161727500,317000,316500,317000,316500,445
|
|
20250115,112600,64020754500,317000,317000,317000,316500,330
|
|
20250115,112500,63916179500,317000,316500,317000,316500,186
|
|
20250115,112400,63857280500,316500,317000,317000,316500,159
|
|
20250115,112300,63806911000,317000,316000,317000,316000,1287
|
|
20250115,112200,63399567500,316500,316000,316500,316000,48
|
|
20250115,112100,63384389500,316000,316500,316500,316000,70
|
|
20250115,112000,63362253500,316000,315500,316500,315500,1374
|
|
20250115,111900,62928103000,316000,315500,316000,315500,98
|
|
20250115,111800,62897142500,315500,316000,316000,315500,163
|
|
20250115,111700,62845688000,315500,315000,316000,315000,855
|
|
20250115,111600,62576027000,315000,315500,315500,315000,383
|
|
20250115,111500,62455374500,315500,315500,316000,315000,260
|
|
20250115,111400,62373344000,315500,315500,316000,315500,1170
|
|
20250115,111300,62004180500,315500,315500,316000,315500,263
|
|
20250115,111200,61921136500,316000,316500,316500,315500,236
|
|
20250115,111100,61846573500,316000,316500,316500,316000,678
|
|
20250115,111000,61632323000,316500,315500,316500,315500,1349
|
|
20250115,110900,61206045500,315500,315500,316000,315500,167
|
|
20250115,110800,61153336000,316000,315500,316000,315500,383
|
|
20250115,110700,61032443500,315500,316500,316500,315500,1575
|
|
20250115,110600,60534654000,316000,316500,317000,316000,1283
|
|
20250115,110500,60128690000,317000,316500,317000,316000,607
|
|
20250115,110400,59936547500,316000,316500,316500,316000,508
|
|
20250115,110300,59775838000,316000,317500,317500,316000,2274
|
|
20250115,110200,59055245500,317500,317000,317500,317000,581
|
|
20250115,110100,58871057000,317000,317000,317500,317000,1651
|
|
20250115,110000,58347594000,317000,316000,317000,316000,678
|
|
20250115,105900,58132875000,317000,316500,317000,316000,877
|
|
20250115,105800,57855185500,317000,316500,317000,316000,995
|
|
20250115,105700,57540223000,317000,316000,317000,316000,587
|
|
20250115,105600,57354495000,316000,316000,316500,316000,514
|
|
20250115,105500,57192053500,316000,316500,317000,316000,526
|
|
20250115,105400,57025613000,316500,315500,317000,315500,2104
|
|
20250115,105300,56360309500,315500,315500,316000,315500,305
|
|
20250115,105200,56264072000,315500,316000,317000,315500,1340
|
|
20250115,105100,55840517500,316500,316500,316500,316000,1154
|
|
20250115,105000,55475513500,316500,316000,316500,316000,1393
|
|
20250115,104900,55034667000,316500,316000,316500,316000,183
|
|
20250115,104800,54976829000,316500,316500,316500,316000,509
|
|
20250115,104700,54815861000,316500,316500,316500,316000,394
|
|
20250115,104600,54691268500,316000,316000,316500,316000,168
|
|
20250115,104500,54638134000,316500,316000,316500,316000,158
|
|
20250115,104400,54588173000,316000,316000,316500,316000,197
|
|
20250115,104300,54525881000,316500,316000,316500,316000,417
|
|
20250115,104200,54394046500,316500,316000,316500,316000,368
|
|
20250115,104100,54277728500,316000,316500,316500,316000,164
|
|
20250115,104000,54225850500,316000,316500,317000,316000,289
|
|
20250115,103900,54134401000,316000,317000,317500,316000,2430
|
|
20250115,103800,53364881500,317500,317000,317500,317000,139
|
|
20250115,103700,53320805500,317000,317000,317500,316500,797
|
|
20250115,103600,53068160500,317000,317500,317500,316500,357
|
|
20250115,103500,52954996000,317000,317000,317500,316500,882
|
|
20250115,103400,52675461000,317000,317500,317500,316500,1470
|
|
20250115,103300,52209351500,318000,318000,318000,317500,410
|
|
20250115,103200,52079131000,318000,316500,318000,316500,1401
|
|
20250115,103100,51634411500,316500,317000,317000,316500,390
|
|
20250115,103000,51510833000,317000,317000,317500,316500,266
|
|
20250115,102900,51426516500,317000,316500,317000,316500,699
|
|
20250115,102800,51204946500,317000,317500,317500,316000,2012
|
|
20250115,102700,50567056500,318000,317500,318500,317500,3901
|
|
20250115,102600,49326559500,317500,318000,318000,317500,199
|
|
20250115,102500,49263327000,317500,317000,318000,316500,4488
|
|
20250115,102400,47838826500,317000,316500,317000,316000,755
|
|
20250115,102300,47599889500,316000,316000,316500,316000,336
|
|
20250115,102200,47493691500,316000,316500,316500,316000,202
|
|
20250115,102100,47429812500,316000,316500,316500,316000,181
|
|
20250115,102000,47372592000,316500,316500,316500,316000,275
|
|
20250115,101900,47285613500,316500,316500,316500,316000,149
|
|
20250115,101800,47238497500,316000,315500,316500,315500,1022
|
|
20250115,101700,46915795500,315500,316500,316500,315500,1158
|
|
20250115,101600,46549898500,316500,317000,317500,316500,1352
|
|
20250115,101500,46121646500,317000,317000,317500,317000,202
|
|
20250115,101400,46057542500,317500,317000,317500,316500,863
|
|
20250115,101300,45783947000,317000,316500,317000,316500,907
|
|
20250115,101200,45496499000,316500,316500,316500,316000,849
|
|
20250115,101100,45227964500,316500,316500,316500,316000,226
|
|
20250115,101000,45156458500,316000,316000,316500,316000,451
|
|
20250115,100900,45013823000,316000,315500,316000,315500,558
|
|
20250115,100800,44837509000,316000,315500,316500,315500,930
|
|
20250115,100700,44543631000,315500,316000,316000,315500,290
|
|
20250115,100600,44452012000,316000,316500,317000,315500,1496
|
|
20250115,100500,43978799000,316500,317000,317500,316500,1493
|
|
20250115,100400,43505798000,317000,317000,317500,316500,2503
|
|
20250115,100300,42712229000,317000,316500,317000,316500,626
|
|
20250115,100200,42513860000,316500,316500,317000,316000,3135
|
|
20250115,100100,41521566000,316500,316000,316500,315500,3245
|
|
20250115,100000,40496087500,315500,316000,316000,315500,309
|
|
20250115,095900,40398551500,315500,315500,316000,315000,3163
|
|
20250115,095800,39400557500,315500,315500,316000,315000,482
|
|
20250115,095700,39248489500,315500,315500,316000,315000,4639
|
|
20250115,095600,37784583000,315500,315500,315500,315000,179
|
|
20250115,095500,37728157500,315500,315500,315500,315000,198
|
|
20250115,095400,37665733000,315500,314000,315500,314000,2506
|
|
20250115,095300,36876975000,314500,314500,314500,314000,676
|
|
20250115,095200,36664681500,314000,314000,314500,314000,427
|
|
20250115,095100,36530557000,314000,314000,314500,314000,369
|
|
20250115,095000,36414686000,314500,315000,315000,314000,701
|
|
20250115,094900,36194295000,315000,315000,315000,314500,347
|
|
20250115,094800,36085041500,315000,315000,315500,315000,570
|
|
20250115,094700,35905419500,315000,315000,315500,315000,372
|
|
20250115,094600,35788234000,315000,315000,316000,315000,3062
|
|
20250115,094500,34822369000,314500,314500,315000,314500,340
|
|
20250115,094400,34715406500,314500,314500,315000,314000,1476
|
|
20250115,094300,34251584500,314500,313500,314500,313000,1236
|
|
20250115,094200,33863901000,313000,314000,314000,313000,1245
|
|
20250115,094100,33473583000,313500,315000,315500,313500,3454
|
|
20250115,094000,32387234500,315500,315500,316000,315000,593
|
|
20250115,093900,32200137500,315500,315500,316000,315000,954
|
|
20250115,093800,31899138500,315500,315500,316000,315000,250
|
|
20250115,093700,31820279500,315500,315500,316000,315000,964
|
|
20250115,093600,31516077000,315500,315000,316000,315000,1939
|
|
20250115,093500,30904341500,315000,315500,316000,315000,1485
|
|
20250115,093400,30435921000,315500,315500,316000,315000,447
|
|
20250115,093300,30294875500,315000,315500,316000,315000,1519
|
|
20250115,093200,29815878500,316000,315500,316000,315000,3862
|
|
20250115,093100,28596778000,315000,315500,315500,315000,894
|
|
20250115,093000,28315016000,315000,315500,316000,315000,949
|
|
20250115,092900,28015602500,315500,315000,316000,315000,5057
|
|
20250115,092800,26421114500,314500,315000,315000,314500,705
|
|
20250115,092700,26199147000,314500,314500,315000,314000,1058
|
|
20250115,092600,25866380500,315000,313500,315000,313500,1737
|
|
20250115,092500,25320329000,313500,314000,314500,313000,2270
|
|
20250115,092400,24608571000,314000,314500,315500,314000,2150
|
|
20250115,092300,23932093500,314500,314500,315000,314000,757
|
|
20250115,092200,23694134000,314000,314000,315000,314000,1250
|
|
20250115,092100,23301016500,314000,313500,314500,313000,1284
|
|
20250115,092000,22898213500,313500,314000,314000,313500,1585
|
|
20250115,091900,22400995500,314000,316000,316000,313500,2238
|
|
20250115,091800,21696951500,315500,315000,316000,315000,1387
|
|
20250115,091700,21259489500,315000,316000,316500,315000,2120
|
|
20250115,091600,20590191000,315500,315000,316500,315000,5633
|
|
20250115,091500,18811369000,315500,315000,315500,314500,2226
|
|
20250115,091400,18110208000,315000,313500,315500,313500,7944
|
|
20250115,091300,15609631000,314000,313500,314000,313000,4117
|
|
20250115,091200,14317596500,313500,312500,314000,312000,5152
|
|
20250115,091100,12704761000,312000,312500,312500,312000,1149
|
|
20250115,091000,12345951000,312500,311500,313500,311500,4899
|
|
20250115,090900,10813573000,311500,310000,311500,309000,4774
|
|
20250115,090800,9334892000,310500,312000,312500,310000,3294
|
|
20250115,090700,8310429500,312000,313000,313000,311000,2386
|
|
20250115,090600,7565989500,312500,312500,313000,312000,2514
|
|
20250115,090500,6779445000,312500,313000,313500,312000,1901
|
|
20250115,090400,6184686500,313000,312500,314000,312500,5458
|
|
20250115,090300,4474608500,312000,312500,313500,312000,1236
|
|
20250115,090200,4088553500,312000,311500,314500,311500,6227
|
|
20250115,090100,2139165000,311500,309000,312000,309000,1939
|
|
20250115,090000,1536094500,309000,309000,311500,308500,4799
|