732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,210900,2735565900,182000,182000,182000,182000,305
|
|
20250103,210800,2735565900,182000,182000,182000,182000,0
|
|
20250103,210700,2735565900,182000,182000,182000,182000,0
|
|
20250103,210600,2735565900,182000,182000,182000,182000,0
|
|
20250103,210500,2735565900,182000,182000,182000,182000,0
|
|
20250103,210400,2735565900,182000,182000,182000,182000,0
|
|
20250103,210300,2735565900,182000,182000,182000,182000,0
|
|
20250103,210200,2735565900,182000,182000,182000,182000,0
|
|
20250103,210100,2735565900,182000,182000,182000,182000,0
|
|
20250103,210000,2735565900,182000,182000,182000,182000,0
|
|
20250103,205900,2735565900,182000,182000,182000,182000,0
|
|
20250103,205800,2735565900,182000,182000,182000,182000,0
|
|
20250103,205700,2735565900,182000,182000,182000,182000,0
|
|
20250103,205600,2735565900,182000,182000,182000,182000,0
|
|
20250103,205500,2735565900,182000,182000,182000,182000,0
|
|
20250103,205400,2735565900,182000,182000,182000,182000,0
|
|
20250103,205300,2735565900,182000,182000,182000,182000,0
|
|
20250103,205200,2735565900,182000,182000,182000,182000,0
|
|
20250103,205100,2735565900,182000,182000,182000,182000,0
|
|
20250103,205000,2735565900,182000,182000,182000,182000,0
|
|
20250103,204900,2735565900,182000,182000,182000,182000,0
|
|
20250103,204800,2735565900,182000,182000,182000,182000,0
|
|
20250103,204700,2735565900,182000,182000,182000,182000,0
|
|
20250103,204600,2735565900,182000,182000,182000,182000,0
|
|
20250103,204500,2735565900,182000,182000,182000,182000,0
|
|
20250103,204400,2735565900,182000,182000,182000,182000,0
|
|
20250103,204300,2735565900,182000,182000,182000,182000,0
|
|
20250103,204200,2735565900,182000,182000,182000,182000,0
|
|
20250103,204100,2735565900,182000,182000,182000,182000,0
|
|
20250103,204000,2735565900,182000,182000,182000,182000,0
|
|
20250103,203900,2735565900,182000,182000,182000,182000,305
|
|
20250103,203800,2735565900,182000,182000,182000,182000,0
|
|
20250103,203700,2735565900,182000,182000,182000,182000,0
|
|
20250103,203600,2735565900,182000,182000,182000,182000,0
|
|
20250103,203500,2735565900,182000,182000,182000,182000,0
|
|
20250103,203400,2735565900,182000,182000,182000,182000,0
|
|
20250103,203300,2735565900,182000,182000,182000,182000,0
|
|
20250103,203200,2735565900,182000,182000,182000,182000,0
|
|
20250103,203100,2735565900,182000,182000,182000,182000,0
|
|
20250103,203000,2735565900,182000,182000,182000,182000,0
|
|
20250103,202900,2735565900,182000,182000,182000,182000,0
|
|
20250103,202800,2735565900,182000,182000,182000,182000,0
|
|
20250103,202700,2735565900,182000,182000,182000,182000,0
|
|
20250103,202600,2735565900,182000,182000,182000,182000,0
|
|
20250103,202500,2735565900,182000,182000,182000,182000,0
|
|
20250103,202400,2735565900,182000,182000,182000,182000,0
|
|
20250103,202300,2735565900,182000,182000,182000,182000,0
|
|
20250103,202200,2735565900,182000,182000,182000,182000,0
|
|
20250103,202100,2735565900,182000,182000,182000,182000,0
|
|
20250103,202000,2735565900,182000,182000,182000,182000,0
|
|
20250103,201900,2735565900,182000,182000,182000,182000,0
|
|
20250103,201800,2735565900,182000,182000,182000,182000,0
|
|
20250103,201700,2735565900,182000,182000,182000,182000,0
|
|
20250103,201600,2735565900,182000,182000,182000,182000,0
|
|
20250103,201500,2735565900,182000,182000,182000,182000,0
|
|
20250103,201400,2735565900,182000,182000,182000,182000,0
|
|
20250103,201300,2735565900,182000,182000,182000,182000,0
|
|
20250103,201200,2735565900,182000,182000,182000,182000,0
|
|
20250103,201100,2735565900,182000,182000,182000,182000,0
|
|
20250103,201000,2735565900,182000,182000,182000,182000,0
|
|
20250103,200900,2735565900,182000,182000,182000,182000,305
|
|
20250103,200800,2735565900,182000,182000,182000,182000,0
|
|
20250103,200700,2735565900,182000,182000,182000,182000,0
|
|
20250103,200600,2735565900,182000,182000,182000,182000,0
|
|
20250103,200500,2735565900,182000,182000,182000,182000,0
|
|
20250103,200400,2735565900,182000,182000,182000,182000,0
|
|
20250103,200300,2735565900,182000,182000,182000,182000,0
|
|
20250103,200200,2735565900,182000,182000,182000,182000,0
|
|
20250103,200100,2735565900,182000,182000,182000,182000,0
|
|
20250103,200000,2735565900,182000,182000,182000,182000,0
|
|
20250103,195900,2735565900,182000,182000,182000,182000,0
|
|
20250103,195800,2735565900,182000,182000,182000,182000,0
|
|
20250103,195700,2735565900,182000,182000,182000,182000,0
|
|
20250103,195600,2735565900,182000,182000,182000,182000,0
|
|
20250103,195500,2735565900,182000,182000,182000,182000,0
|
|
20250103,195400,2735565900,182000,182000,182000,182000,0
|
|
20250103,195300,2735565900,182000,182000,182000,182000,0
|
|
20250103,195200,2735565900,182000,182000,182000,182000,0
|
|
20250103,195100,2735565900,182000,182000,182000,182000,0
|
|
20250103,195000,2735565900,182000,182000,182000,182000,0
|
|
20250103,194900,2735565900,182000,182000,182000,182000,0
|
|
20250103,194800,2735565900,182000,182000,182000,182000,0
|
|
20250103,194700,2735565900,182000,182000,182000,182000,0
|
|
20250103,194600,2735565900,182000,182000,182000,182000,0
|
|
20250103,194500,2735565900,182000,182000,182000,182000,0
|
|
20250103,194400,2735565900,182000,182000,182000,182000,0
|
|
20250103,194300,2735565900,182000,182000,182000,182000,0
|
|
20250103,194200,2735565900,182000,182000,182000,182000,0
|
|
20250103,194100,2735565900,182000,182000,182000,182000,0
|
|
20250103,194000,2735565900,182000,182000,182000,182000,0
|
|
20250103,193900,2735565900,182000,182000,182000,182000,305
|
|
20250103,193800,2735565900,182000,182000,182000,182000,0
|
|
20250103,193700,2735565900,182000,182000,182000,182000,0
|
|
20250103,193600,2735565900,182000,182000,182000,182000,0
|
|
20250103,193500,2735565900,182000,182000,182000,182000,0
|
|
20250103,193400,2735565900,182000,182000,182000,182000,0
|
|
20250103,193300,2735565900,182000,182000,182000,182000,0
|
|
20250103,193200,2735565900,182000,182000,182000,182000,0
|
|
20250103,193100,2735565900,182000,182000,182000,182000,0
|
|
20250103,193000,2735565900,182000,182000,182000,182000,0
|
|
20250103,192900,2735565900,182000,182000,182000,182000,0
|
|
20250103,192800,2735565900,182000,182000,182000,182000,0
|
|
20250103,192700,2735565900,182000,182000,182000,182000,0
|
|
20250103,192600,2735565900,182000,182000,182000,182000,0
|
|
20250103,192500,2735565900,182000,182000,182000,182000,0
|
|
20250103,192400,2735565900,182000,182000,182000,182000,0
|
|
20250103,192300,2735565900,182000,182000,182000,182000,0
|
|
20250103,192200,2735565900,182000,182000,182000,182000,0
|
|
20250103,192100,2735565900,182000,182000,182000,182000,0
|
|
20250103,192000,2735565900,182000,182000,182000,182000,0
|
|
20250103,191900,2735565900,182000,182000,182000,182000,0
|
|
20250103,191800,2735565900,182000,182000,182000,182000,0
|
|
20250103,191700,2735565900,182000,182000,182000,182000,0
|
|
20250103,191600,2735565900,182000,182000,182000,182000,0
|
|
20250103,191500,2735565900,182000,182000,182000,182000,0
|
|
20250103,191400,2735565900,182000,182000,182000,182000,0
|
|
20250103,191300,2735565900,182000,182000,182000,182000,0
|
|
20250103,191200,2735565900,182000,182000,182000,182000,0
|
|
20250103,191100,2735565900,182000,182000,182000,182000,0
|
|
20250103,191000,2735565900,182000,182000,182000,182000,0
|
|
20250103,190900,2735565900,182000,182000,182000,182000,305
|
|
20250103,190800,2735565900,182000,182000,182000,182000,0
|
|
20250103,190700,2735565900,182000,182000,182000,182000,0
|
|
20250103,190600,2735565900,182000,182000,182000,182000,0
|
|
20250103,190500,2735565900,182000,182000,182000,182000,0
|
|
20250103,190400,2735565900,182000,182000,182000,182000,0
|
|
20250103,190300,2735565900,182000,182000,182000,182000,0
|
|
20250103,190200,2735565900,182000,182000,182000,182000,0
|
|
20250103,190100,2735565900,182000,182000,182000,182000,0
|
|
20250103,190000,2735565900,182000,182000,182000,182000,0
|
|
20250103,185900,2735565900,182000,182000,182000,182000,0
|
|
20250103,185800,2735565900,182000,182000,182000,182000,0
|
|
20250103,185700,2735565900,182000,182000,182000,182000,0
|
|
20250103,185600,2735565900,182000,182000,182000,182000,0
|
|
20250103,185500,2735565900,182000,182000,182000,182000,0
|
|
20250103,185400,2735565900,182000,182000,182000,182000,0
|
|
20250103,185300,2735565900,182000,182000,182000,182000,0
|
|
20250103,185200,2735565900,182000,182000,182000,182000,0
|
|
20250103,185100,2735565900,182000,182000,182000,182000,0
|
|
20250103,185000,2735565900,182000,182000,182000,182000,0
|
|
20250103,184900,2735565900,182000,182000,182000,182000,0
|
|
20250103,184800,2735565900,182000,182000,182000,182000,0
|
|
20250103,184700,2735565900,182000,182000,182000,182000,0
|
|
20250103,184600,2735565900,182000,182000,182000,182000,0
|
|
20250103,184500,2735565900,182000,182000,182000,182000,0
|
|
20250103,184400,2735565900,182000,182000,182000,182000,0
|
|
20250103,184300,2735565900,182000,182000,182000,182000,0
|
|
20250103,184200,2735565900,182000,182000,182000,182000,0
|
|
20250103,184100,2735565900,182000,182000,182000,182000,0
|
|
20250103,184000,2735565900,182000,182000,182000,182000,0
|
|
20250103,183900,2735565900,182000,182000,182000,182000,305
|
|
20250103,183800,2735565900,182000,182000,182000,182000,0
|
|
20250103,183700,2735565900,182000,182000,182000,182000,0
|
|
20250103,183600,2735565900,182000,182000,182000,182000,0
|
|
20250103,183500,2735565900,182000,182000,182000,182000,0
|
|
20250103,183400,2735565900,182000,182000,182000,182000,0
|
|
20250103,183300,2735565900,182000,182000,182000,182000,0
|
|
20250103,183200,2735565900,182000,182000,182000,182000,0
|
|
20250103,183100,2735565900,182000,182000,182000,182000,0
|
|
20250103,183000,2735565900,182000,182000,182000,182000,0
|
|
20250103,182900,2735565900,182000,182000,182000,182000,0
|
|
20250103,182800,2735565900,182000,182000,182000,182000,0
|
|
20250103,182700,2735565900,182000,182000,182000,182000,0
|
|
20250103,182600,2735565900,182000,182000,182000,182000,0
|
|
20250103,182500,2735565900,182000,182000,182000,182000,0
|
|
20250103,182400,2735565900,182000,182000,182000,182000,0
|
|
20250103,182300,2735565900,182000,182000,182000,182000,0
|
|
20250103,182200,2735565900,182000,182000,182000,182000,0
|
|
20250103,182100,2735565900,182000,182000,182000,182000,0
|
|
20250103,182000,2735565900,182000,182000,182000,182000,0
|
|
20250103,181900,2735565900,182000,182000,182000,182000,0
|
|
20250103,181800,2735565900,182000,182000,182000,182000,0
|
|
20250103,181700,2735565900,182000,182000,182000,182000,0
|
|
20250103,181600,2735565900,182000,182000,182000,182000,0
|
|
20250103,181500,2735565900,182000,182000,182000,182000,0
|
|
20250103,181400,2735565900,182000,182000,182000,182000,0
|
|
20250103,181300,2735565900,182000,182000,182000,182000,0
|
|
20250103,181200,2735565900,182000,182000,182000,182000,0
|
|
20250103,181100,2735565900,182000,182000,182000,182000,0
|
|
20250103,181000,2735565900,182000,182000,182000,182000,0
|
|
20250103,180900,2735565900,182000,182000,182000,182000,305
|
|
20250103,180800,2735565900,182000,182000,182000,182000,0
|
|
20250103,180700,2735565900,182000,182000,182000,182000,0
|
|
20250103,180600,2735565900,182000,182000,182000,182000,0
|
|
20250103,180500,2735565900,182000,182000,182000,182000,0
|
|
20250103,180400,2735565900,182000,182000,182000,182000,0
|
|
20250103,180300,2735565900,182000,182000,182000,182000,0
|
|
20250103,180200,2735565900,182000,182000,182000,182000,0
|
|
20250103,180100,2735565900,182000,182000,182000,182000,0
|
|
20250103,180000,2735565900,182000,182000,182000,182000,0
|
|
20250103,175900,2735565900,182000,182000,182000,182000,0
|
|
20250103,175800,2735565900,182000,182000,182000,182000,0
|
|
20250103,175700,2735565900,182000,182000,182000,182000,0
|
|
20250103,175600,2735565900,182000,182000,182000,182000,0
|
|
20250103,175500,2735565900,182000,182000,182000,182000,0
|
|
20250103,175400,2735565900,182000,182000,182000,182000,0
|
|
20250103,175300,2735565900,182000,182000,182000,182000,0
|
|
20250103,175200,2735565900,182000,182000,182000,182000,0
|
|
20250103,175100,2735565900,182000,182000,182000,182000,0
|
|
20250103,175000,2735565900,182000,182000,182000,182000,0
|
|
20250103,174900,2735565900,182000,182000,182000,182000,0
|
|
20250103,174800,2735565900,182000,182000,182000,182000,0
|
|
20250103,174700,2735565900,182000,182000,182000,182000,0
|
|
20250103,174600,2735565900,182000,182000,182000,182000,0
|
|
20250103,174500,2735565900,182000,182000,182000,182000,0
|
|
20250103,174400,2735565900,182000,182000,182000,182000,0
|
|
20250103,174300,2735565900,182000,182000,182000,182000,0
|
|
20250103,174200,2735565900,182000,182000,182000,182000,0
|
|
20250103,174100,2735565900,182000,182000,182000,182000,0
|
|
20250103,174000,2735565900,182000,182000,182000,182000,0
|
|
20250103,173900,2735565900,182000,182000,182000,182000,305
|
|
20250103,173800,2735565900,182000,182000,182000,182000,0
|
|
20250103,173700,2735565900,182000,182000,182000,182000,0
|
|
20250103,173600,2735565900,182000,182000,182000,182000,0
|
|
20250103,173500,2735565900,182000,182000,182000,182000,0
|
|
20250103,173400,2735565900,182000,182000,182000,182000,0
|
|
20250103,173300,2735565900,182000,182000,182000,182000,0
|
|
20250103,173200,2735565900,182000,182000,182000,182000,0
|
|
20250103,173100,2735565900,182000,182000,182000,182000,0
|
|
20250103,173000,2735565900,182000,182000,182000,182000,0
|
|
20250103,172900,2735565900,182000,182000,182000,182000,0
|
|
20250103,172800,2735565900,182000,182000,182000,182000,0
|
|
20250103,172700,2735565900,182000,182000,182000,182000,0
|
|
20250103,172600,2735565900,182000,182000,182000,182000,0
|
|
20250103,172500,2735565900,182000,182000,182000,182000,0
|
|
20250103,172400,2735565900,182000,182000,182000,182000,0
|
|
20250103,172300,2735565900,182000,182000,182000,182000,0
|
|
20250103,172200,2735565900,182000,182000,182000,182000,0
|
|
20250103,172100,2735565900,182000,182000,182000,182000,0
|
|
20250103,172000,2735565900,182000,182000,182000,182000,0
|
|
20250103,171900,2735565900,182000,182000,182000,182000,0
|
|
20250103,171800,2735565900,182000,182000,182000,182000,0
|
|
20250103,171700,2735565900,182000,182000,182000,182000,0
|
|
20250103,171600,2735565900,182000,182000,182000,182000,0
|
|
20250103,171500,2735565900,182000,182000,182000,182000,0
|
|
20250103,171400,2735565900,182000,182000,182000,182000,0
|
|
20250103,171300,2735565900,182000,182000,182000,182000,0
|
|
20250103,171200,2735565900,182000,182000,182000,182000,0
|
|
20250103,171100,2735565900,182000,182000,182000,182000,0
|
|
20250103,171000,2735565900,182000,182000,182000,182000,0
|
|
20250103,170900,2735565900,182000,182000,182000,182000,305
|
|
20250103,170800,2735565900,182000,182000,182000,182000,0
|
|
20250103,170700,2735565900,182000,182000,182000,182000,0
|
|
20250103,170600,2735565900,182000,182000,182000,182000,0
|
|
20250103,170500,2735565900,182000,182000,182000,182000,0
|
|
20250103,170400,2735565900,182000,182000,182000,182000,0
|
|
20250103,170300,2735565900,182000,182000,182000,182000,0
|
|
20250103,170200,2735565900,182000,182000,182000,182000,0
|
|
20250103,170100,2735565900,182000,182000,182000,182000,0
|
|
20250103,170000,2735565900,182000,182000,182000,182000,0
|
|
20250103,165900,2735565900,182000,182000,182000,182000,0
|
|
20250103,165800,2735565900,182000,182000,182000,182000,0
|
|
20250103,165700,2735565900,182000,182000,182000,182000,0
|
|
20250103,165600,2735565900,182000,182000,182000,182000,0
|
|
20250103,165500,2735565900,182000,182000,182000,182000,0
|
|
20250103,165400,2735565900,182000,182000,182000,182000,0
|
|
20250103,165300,2735565900,182000,182000,182000,182000,0
|
|
20250103,165200,2735565900,182000,182000,182000,182000,0
|
|
20250103,165100,2735565900,182000,182000,182000,182000,0
|
|
20250103,165000,2735565900,182000,182000,182000,182000,0
|
|
20250103,164900,2735565900,182000,182000,182000,182000,0
|
|
20250103,164800,2735565900,182000,182000,182000,182000,0
|
|
20250103,164700,2735565900,182000,182000,182000,182000,0
|
|
20250103,164600,2735565900,182000,182000,182000,182000,0
|
|
20250103,164500,2735565900,182000,182000,182000,182000,0
|
|
20250103,164400,2735565900,182000,182000,182000,182000,0
|
|
20250103,164300,2735565900,182000,182000,182000,182000,0
|
|
20250103,164200,2735565900,182000,182000,182000,182000,0
|
|
20250103,164100,2735565900,182000,182000,182000,182000,0
|
|
20250103,164000,2735565900,182000,182000,182000,182000,0
|
|
20250103,163900,2735565900,182000,182000,182000,182000,305
|
|
20250103,163800,2735565900,182000,182000,182000,182000,0
|
|
20250103,163700,2735565900,182000,182000,182000,182000,0
|
|
20250103,163600,2735565900,182000,182000,182000,182000,0
|
|
20250103,163500,2735565900,182000,182000,182000,182000,0
|
|
20250103,163400,2735565900,182000,182000,182000,182000,0
|
|
20250103,163300,2735565900,182000,182000,182000,182000,0
|
|
20250103,163200,2735565900,182000,182000,182000,182000,0
|
|
20250103,163100,2735565900,182000,182000,182000,182000,0
|
|
20250103,163000,2735565900,182000,182000,182000,182000,0
|
|
20250103,162900,2735565900,182000,182000,182000,182000,0
|
|
20250103,162800,2735565900,182000,182000,182000,182000,0
|
|
20250103,162700,2735565900,182000,182000,182000,182000,0
|
|
20250103,162600,2735565900,182000,182000,182000,182000,0
|
|
20250103,162500,2735565900,182000,182000,182000,182000,0
|
|
20250103,162400,2735565900,182000,182000,182000,182000,0
|
|
20250103,162300,2735565900,182000,182000,182000,182000,0
|
|
20250103,162200,2735565900,182000,182000,182000,182000,0
|
|
20250103,162100,2735565900,182000,182000,182000,182000,0
|
|
20250103,162000,2735565900,182000,182000,182000,182000,0
|
|
20250103,161900,2735565900,182000,182000,182000,182000,0
|
|
20250103,161800,2735565900,182000,182000,182000,182000,0
|
|
20250103,161700,2735565900,182000,182000,182000,182000,0
|
|
20250103,161600,2735565900,182000,182000,182000,182000,0
|
|
20250103,161500,2735565900,182000,182000,182000,182000,0
|
|
20250103,161400,2735565900,182000,182000,182000,182000,0
|
|
20250103,161300,2735565900,182000,182000,182000,182000,0
|
|
20250103,161200,2735565900,182000,182000,182000,182000,0
|
|
20250103,161100,2735565900,182000,182000,182000,182000,0
|
|
20250103,161000,2735565900,182000,182000,182000,182000,0
|
|
20250103,160900,2735565900,182000,182000,182000,182000,305
|
|
20250103,160800,2735565900,182000,182000,182000,182000,0
|
|
20250103,160700,2735565900,182000,182000,182000,182000,0
|
|
20250103,160600,2735565900,182000,182000,182000,182000,0
|
|
20250103,160500,2735565900,182000,182000,182000,182000,0
|
|
20250103,160400,2735565900,182000,182000,182000,182000,0
|
|
20250103,160300,2735565900,182000,182000,182000,182000,0
|
|
20250103,160200,2735565900,182000,182000,182000,182000,0
|
|
20250103,160100,2735565900,182000,182000,182000,182000,0
|
|
20250103,160000,2735565900,182000,182000,182000,182000,0
|
|
20250103,155900,2735565900,182000,182000,182000,182000,0
|
|
20250103,155800,2735565900,182000,182000,182000,182000,0
|
|
20250103,155700,2735565900,182000,182000,182000,182000,0
|
|
20250103,155600,2735565900,182000,182000,182000,182000,0
|
|
20250103,155500,2735565900,182000,182000,182000,182000,0
|
|
20250103,155400,2735565900,182000,182000,182000,182000,0
|
|
20250103,155300,2735565900,182000,182000,182000,182000,0
|
|
20250103,155200,2735565900,182000,182000,182000,182000,0
|
|
20250103,155100,2735565900,182000,182000,182000,182000,0
|
|
20250103,155000,2735565900,182000,182000,182000,182000,0
|
|
20250103,154900,2735565900,182000,182000,182000,182000,0
|
|
20250103,154800,2735565900,182000,182000,182000,182000,0
|
|
20250103,154700,2735565900,182000,182000,182000,182000,0
|
|
20250103,154600,2735565900,182000,182000,182000,182000,0
|
|
20250103,154500,2735565900,182000,182000,182000,182000,0
|
|
20250103,154400,2735565900,182000,182000,182000,182000,0
|
|
20250103,154300,2735565900,182000,182000,182000,182000,0
|
|
20250103,154200,2735565900,182000,182000,182000,182000,0
|
|
20250103,154100,2735565900,182000,182000,182000,182000,0
|
|
20250103,154000,2735565900,182000,182000,182000,182000,0
|
|
20250103,153900,2735565900,182000,182000,182000,182000,305
|
|
20250103,153800,2735565900,182000,182000,182000,182000,0
|
|
20250103,153700,2735565900,182000,182000,182000,182000,0
|
|
20250103,153600,2735565900,182000,182000,182000,182000,0
|
|
20250103,153500,2735565900,182000,182000,182000,182000,0
|
|
20250103,153400,2735565900,182000,182000,182000,182000,0
|
|
20250103,153300,2735565900,182000,182000,182000,182000,0
|
|
20250103,153200,2735565900,182000,182000,182000,182000,0
|
|
20250103,153100,2735565900,182000,182000,182000,182000,0
|
|
20250103,153000,2735565900,182000,182000,182000,182000,305
|
|
20250103,152900,2680055900,181700,181700,181700,181700,0
|
|
20250103,152800,2680055900,181700,181700,181700,181700,0
|
|
20250103,152700,2680055900,181700,181700,181700,181700,0
|
|
20250103,152600,2680055900,181700,181700,181700,181700,0
|
|
20250103,152500,2680055900,181700,181700,181700,181700,0
|
|
20250103,152400,2680055900,181700,181700,181700,181700,0
|
|
20250103,152300,2680055900,181700,181700,181700,181700,0
|
|
20250103,152200,2680055900,181700,181700,181700,181700,0
|
|
20250103,152100,2680055900,181700,181700,181700,181700,0
|
|
20250103,152000,2680055900,181700,181700,181700,181700,0
|
|
20250103,151900,2680055900,181700,182000,182000,181700,61
|
|
20250103,151800,2668963200,182000,181900,182100,181900,148
|
|
20250103,151700,2642034200,181900,181700,181900,181700,83
|
|
20250103,151600,2626945500,181700,181800,181800,181700,34
|
|
20250103,151500,2620767000,181800,181900,181900,181500,122
|
|
20250103,151400,2598586100,181900,181700,181900,181700,18
|
|
20250103,151300,2595312200,181700,181600,181700,181500,42
|
|
20250103,151200,2587681400,181800,181800,181800,181800,2
|
|
20250103,151100,2587317800,181900,181900,181900,181900,0
|
|
20250103,151000,2587317800,181900,181500,181900,181500,16
|
|
20250103,150900,2584407800,181600,181600,181600,181600,9
|
|
20250103,150800,2582773400,181500,181500,181500,181500,2
|
|
20250103,150700,2582410400,181400,181400,181400,181400,1
|
|
20250103,150600,2582229000,181400,181400,181500,181400,4
|
|
20250103,150500,2581503300,181400,181400,181400,181400,1
|
|
20250103,150400,2581321900,181500,181200,181500,181200,50
|
|
20250103,150300,2572251700,181300,181300,181300,181300,26
|
|
20250103,150200,2567537900,181000,181000,181000,181000,1
|
|
20250103,150100,2567356900,181000,181000,181000,181000,1
|
|
20250103,150000,2567175900,181000,181300,181300,181000,2
|
|
20250103,145900,2566813600,181300,181000,181300,181000,5
|
|
20250103,145800,2565907400,181000,181000,181000,181000,1
|
|
20250103,145700,2565726400,181100,181100,181100,181100,0
|
|
20250103,145600,2565726400,181100,181300,181300,181100,4
|
|
20250103,145500,2565001400,181300,181200,181300,181200,15
|
|
20250103,145400,2562282100,181100,181100,181100,181100,1
|
|
20250103,145300,2562101000,181100,181100,181300,181100,14
|
|
20250103,145200,2559565400,181100,181100,181100,181100,4
|
|
20250103,145100,2558841000,181100,181100,181200,181100,14
|
|
20250103,145000,2556305000,181000,181000,181000,181000,1
|
|
20250103,144900,2556124000,181000,181000,181000,181000,1
|
|
20250103,144800,2555943000,181000,181000,181000,181000,1
|
|
20250103,144700,2555762000,181000,181000,181000,181000,1
|
|
20250103,144600,2555581000,181300,181000,181300,181000,7
|
|
20250103,144500,2554312200,181000,181000,181000,181000,0
|
|
20250103,144400,2554312200,181000,181200,181200,181000,3
|
|
20250103,144300,2553768800,181000,181000,181000,181000,1
|
|
20250103,144200,2553587800,181000,181000,181000,181000,1
|
|
20250103,144100,2553406800,181000,181000,181000,181000,1
|
|
20250103,144000,2553225800,181100,181000,181100,181000,6
|
|
20250103,143900,2552139300,181000,181000,181000,181000,0
|
|
20250103,143800,2552139300,181000,181000,181000,181000,1
|
|
20250103,143700,2551958300,181000,181000,181000,181000,1
|
|
20250103,143600,2551777300,181000,180900,181000,180900,15
|
|
20250103,143500,2549063600,180800,180800,180800,180800,1
|
|
20250103,143400,2548882800,181000,180800,181000,180800,5
|
|
20250103,143300,2547978600,180800,180800,180800,180800,2
|
|
20250103,143200,2547617000,181200,181200,181200,181200,1
|
|
20250103,143100,2547435800,180900,180800,180900,180800,29
|
|
20250103,143000,2542189800,180900,180800,180900,180800,3
|
|
20250103,142900,2541647200,180800,180900,180900,180800,2
|
|
20250103,142800,2541285500,180800,180800,180800,180800,1
|
|
20250103,142700,2541104700,180900,180900,180900,180900,6
|
|
20250103,142600,2540019300,180800,180800,180800,180800,1
|
|
20250103,142500,2539838500,180800,180900,180900,180800,2
|
|
20250103,142400,2539476800,180900,180800,180900,180800,2
|
|
20250103,142300,2539115100,180900,180900,180900,180900,31
|
|
20250103,142200,2533507200,180900,180900,180900,180900,8
|
|
20250103,142100,2532060000,181000,181000,181000,181000,5
|
|
20250103,142000,2531155000,180900,180900,180900,180900,94
|
|
20250103,141900,2514150400,181000,181000,181000,181000,0
|
|
20250103,141800,2514150400,181000,181000,181000,181000,0
|
|
20250103,141700,2514150400,181000,181000,181000,181000,4
|
|
20250103,141600,2513426400,181000,181000,181000,181000,31
|
|
20250103,141500,2507815400,181000,181000,181000,181000,1
|
|
20250103,141400,2507634400,181400,181400,181400,181400,0
|
|
20250103,141300,2507634400,181400,181100,181400,181100,3
|
|
20250103,141200,2507090500,181400,181400,181400,181400,0
|
|
20250103,141100,2507090500,181400,181400,181400,181400,0
|
|
20250103,141000,2507090500,181400,181400,181400,181400,1
|
|
20250103,140900,2506909100,180900,180900,181100,180900,90
|
|
20250103,140800,2490627500,180900,180900,180900,180900,0
|
|
20250103,140700,2490627500,180900,180900,180900,180900,8
|
|
20250103,140600,2489180300,180900,181000,181000,180900,47
|
|
20250103,140500,2480673500,181100,181200,181200,181100,33
|
|
20250103,140400,2474695100,181400,181400,181400,181400,0
|
|
20250103,140300,2474695100,181400,181400,181400,181400,0
|
|
20250103,140200,2474695100,181400,181400,181400,181400,5
|
|
20250103,140100,2473788100,181400,181600,181600,181400,12
|
|
20250103,140000,2471611000,181400,181400,181400,181300,74
|
|
20250103,135900,2458187600,181500,181400,181500,181400,22
|
|
20250103,135800,2454196600,181400,181400,181400,181400,0
|
|
20250103,135700,2454196600,181400,181400,181400,181400,0
|
|
20250103,135600,2454196600,181400,181400,181400,181400,2
|
|
20250103,135500,2453833800,181400,181500,181500,181400,34
|
|
20250103,135400,2447664800,181400,181400,181400,181400,2
|
|
20250103,135300,2447302000,181500,181500,181500,181500,0
|
|
20250103,135200,2447302000,181500,181200,181500,181200,22
|
|
20250103,135100,2443312200,181000,181000,181000,181000,1
|
|
20250103,135000,2443131200,180900,180900,180900,180900,9
|
|
20250103,134900,2441503100,181400,181400,181400,181400,1
|
|
20250103,134800,2441321700,180900,180900,180900,180900,4
|
|
20250103,134700,2440598100,180900,180900,181300,180900,61
|
|
20250103,134600,2429544200,180900,180900,180900,180900,0
|
|
20250103,134500,2429544200,180900,180900,180900,180900,3
|
|
20250103,134400,2429001500,180900,181000,181000,180900,45
|
|
20250103,134300,2420857700,181000,181300,181300,181000,57
|
|
20250103,134200,2410530200,181500,181500,181500,181500,22
|
|
20250103,134100,2406537200,181700,181400,181700,181400,18
|
|
20250103,134000,2403268900,181500,181700,181700,181500,18
|
|
20250103,133900,2400000300,181800,181700,181800,181700,5
|
|
20250103,133800,2399091400,182300,182200,182600,181800,450
|
|
20250103,133700,2317186300,182200,182400,182400,182100,155
|
|
20250103,133600,2288937300,182600,182900,182900,182600,114
|
|
20250103,133500,2268095000,183000,182900,183000,182900,2
|
|
20250103,133400,2267729100,183000,182900,183000,182900,14
|
|
20250103,133300,2265167200,182900,182900,182900,182800,28
|
|
20250103,133200,2260047800,182900,182900,182900,182900,0
|
|
20250103,133100,2260047800,182900,183000,183000,182900,60
|
|
20250103,133000,2249068700,182900,182900,182900,182900,15
|
|
20250103,132900,2246325200,183000,182900,183000,182900,14
|
|
20250103,132800,2243764500,182900,182900,182900,182900,1
|
|
20250103,132700,2243581600,182900,182900,182900,182900,3
|
|
20250103,132600,2243032900,182900,182900,182900,182900,11
|
|
20250103,132500,2241021000,182900,182900,182900,182900,5
|
|
20250103,132400,2240106500,182900,182900,182900,182900,10
|
|
20250103,132300,2238277500,182900,182900,182900,182900,34
|
|
20250103,132200,2232058900,182900,182800,182900,182800,84
|
|
20250103,132100,2216697800,182800,182800,182800,182800,12
|
|
20250103,132000,2214504200,182800,182800,182800,182800,4
|
|
20250103,131900,2213773000,182800,182800,182800,182800,1
|
|
20250103,131800,2213590200,182800,182800,182800,182800,15
|
|
20250103,131700,2210848200,182800,182800,182800,182800,7
|
|
20250103,131600,2209568600,182800,182800,182800,182800,18
|
|
20250103,131500,2206278200,182800,182800,182800,182800,10
|
|
20250103,131400,2204450200,182800,182800,182800,182800,0
|
|
20250103,131300,2204450200,182800,182800,182800,182800,0
|
|
20250103,131200,2204450200,182800,182800,182800,182800,14
|
|
20250103,131100,2201891000,183000,183000,183000,183000,0
|
|
20250103,131000,2201891000,183000,183000,183000,183000,6
|
|
20250103,130900,2200793000,182900,182900,182900,182900,23
|
|
20250103,130800,2196586300,182900,182900,182900,182900,9
|
|
20250103,130700,2194940200,182900,182700,182900,182700,19
|
|
20250103,130600,2191468100,183000,183000,183000,183000,1
|
|
20250103,130500,2191285100,183000,183000,183000,183000,0
|
|
20250103,130400,2191285100,183000,182400,183000,182400,224
|
|
20250103,130300,2150366100,182500,182500,182500,182500,0
|
|
20250103,130200,2150366100,182500,182500,182500,182500,7
|
|
20250103,130100,2149088600,182400,182400,182400,182400,0
|
|
20250103,130000,2149088600,182400,182400,182400,182400,11
|
|
20250103,125900,2147082200,182300,182300,182300,182300,45
|
|
20250103,125800,2138878700,182300,182200,182300,182100,15
|
|
20250103,125700,2136146300,182100,182200,182200,182100,23
|
|
20250103,125600,2131956700,182100,182100,182100,182100,20
|
|
20250103,125500,2128314700,182100,182100,182200,182100,7
|
|
20250103,125400,2127039600,182200,182100,182200,182100,11
|
|
20250103,125300,2125036400,182200,182200,182200,182200,7
|
|
20250103,125200,2123761000,182100,182100,182100,182100,7
|
|
20250103,125100,2122486300,182100,182100,182100,182100,11
|
|
20250103,125000,2120483200,182100,182100,182100,182100,0
|
|
20250103,124900,2120483200,182100,182100,182100,182100,0
|
|
20250103,124800,2120483200,182100,182100,182100,182100,10
|
|
20250103,124700,2118662200,182200,182200,182200,182200,0
|
|
20250103,124600,2118662200,182200,182200,182200,182200,0
|
|
20250103,124500,2118662200,182200,182200,182200,182200,19
|
|
20250103,124400,2115200400,182300,182200,182300,182200,27
|
|
20250103,124300,2110278800,182200,182200,182200,182200,21
|
|
20250103,124200,2106452600,182200,182200,182200,182200,19
|
|
20250103,124100,2102990800,182300,182300,182300,182300,0
|
|
20250103,124000,2102990800,182300,182200,182300,182200,12
|
|
20250103,123900,2100804300,182200,182300,182300,182200,24
|
|
20250103,123800,2096430100,182400,182300,182400,182300,2
|
|
20250103,123700,2096065400,182500,182500,182500,182500,0
|
|
20250103,123600,2096065400,182500,182500,182500,182500,66
|
|
20250103,123500,2084020400,182500,182700,182700,182500,13
|
|
20250103,123400,2081645500,182700,182800,182800,182700,27
|
|
20250103,123300,2076712500,182700,182700,182700,182700,0
|
|
20250103,123200,2076712500,182700,182700,182700,182700,2
|
|
20250103,123100,2076347100,182900,182900,182900,182900,18
|
|
20250103,123000,2073054900,183000,183000,183000,183000,20
|
|
20250103,122900,2069394900,182900,182900,182900,182900,7
|
|
20250103,122800,2068114600,182700,182700,182700,182700,36
|
|
20250103,122700,2061537400,182900,182900,182900,182900,0
|
|
20250103,122600,2061537400,182900,182900,182900,182900,0
|
|
20250103,122500,2061537400,182900,182900,182900,182900,10
|
|
20250103,122400,2059708400,182900,182900,182900,182900,12
|
|
20250103,122300,2057513600,183000,183000,183000,183000,1
|
|
20250103,122200,2057330600,182900,182900,183000,182900,42
|
|
20250103,122100,2049645700,182900,182900,182900,182900,0
|
|
20250103,122000,2049645700,182900,182900,182900,182900,3
|
|
20250103,121900,2049097000,182900,182900,182900,182900,0
|
|
20250103,121800,2049097000,182900,182900,182900,182900,101
|
|
20250103,121700,2030624100,183000,183000,183000,183000,12
|
|
20250103,121600,2028428100,183100,183000,183100,183000,29
|
|
20250103,121500,2023121000,183000,183000,183000,183000,0
|
|
20250103,121400,2023121000,183000,183000,183000,183000,2
|
|
20250103,121300,2022755000,183000,182900,183000,182900,20
|
|
20250103,121200,2019096100,182900,182900,182900,182900,1
|
|
20250103,121100,2018913200,183000,183000,183000,183000,1
|
|
20250103,121000,2018730200,182900,182900,182900,182800,21
|
|
20250103,120900,2014890300,182900,182900,182900,182900,0
|
|
20250103,120800,2014890300,182900,182900,182900,182900,1
|
|
20250103,120700,2014707400,183000,183000,183000,183000,0
|
|
20250103,120600,2014707400,183000,183000,183000,183000,0
|
|
20250103,120500,2014707400,183000,183000,183000,183000,2
|
|
20250103,120400,2014341400,183000,183100,183100,183000,10
|
|
20250103,120300,2012511000,182200,182200,182200,182200,0
|
|
20250103,120200,2012511000,182200,183000,183100,182200,42
|
|
20250103,120100,2004839900,182900,182600,182900,182600,63
|
|
20250103,120000,1993326000,182600,182500,182600,182500,7
|
|
20250103,115900,1992047900,182600,182600,182600,182600,0
|
|
20250103,115800,1992047900,182600,182600,182600,182600,13
|
|
20250103,115700,1989674100,182600,182500,182600,182500,67
|
|
20250103,115600,1977446200,182500,182300,182500,182300,30
|
|
20250103,115500,1971974100,182200,182200,182200,182200,1
|
|
20250103,115400,1971791900,182200,182200,182200,182200,51
|
|
20250103,115300,1962499700,182200,182200,182200,182200,0
|
|
20250103,115200,1962499700,182200,182200,182200,182200,12
|
|
20250103,115100,1960313300,182100,182100,182100,182100,0
|
|
20250103,115000,1960313300,182100,182300,182300,182100,4
|
|
20250103,114900,1959584500,182100,182100,182300,182100,143
|
|
20250103,114800,1933532100,182100,182100,182100,182100,12
|
|
20250103,114700,1931346900,182100,182100,182100,182100,0
|
|
20250103,114600,1931346900,182100,182100,182100,182100,0
|
|
20250103,114500,1931346900,182100,182000,182100,182000,96
|
|
20250103,114400,1913872100,182000,182000,182000,182000,0
|
|
20250103,114300,1913872100,182000,182000,182000,182000,10
|
|
20250103,114200,1912052100,182000,182000,182000,182000,1
|
|
20250103,114100,1911870100,182000,182000,182000,182000,2
|
|
20250103,114000,1911506100,182000,182000,182100,182000,14
|
|
20250103,113900,1908958000,182000,182000,182000,182000,28
|
|
20250103,113800,1903862000,182000,182000,182000,182000,2
|
|
20250103,113700,1903498000,182000,182100,182100,182000,112
|
|
20250103,113600,1883113800,182100,182100,182100,182100,5
|
|
20250103,113500,1882203300,182100,182100,182100,182100,6
|
|
20250103,113400,1881110700,182000,182000,182000,182000,10
|
|
20250103,113300,1879290700,182100,182100,182100,182100,1
|
|
20250103,113200,1879108600,182100,182100,182100,182100,27
|
|
20250103,113100,1874191900,182100,182100,182100,182100,9
|
|
20250103,113000,1872553000,182200,182200,182300,182200,19
|
|
20250103,112900,1869090200,182200,182200,182200,182200,9
|
|
20250103,112800,1867450400,182400,182400,182400,182400,0
|
|
20250103,112700,1867450400,182400,182400,182400,182400,0
|
|
20250103,112600,1867450400,182400,182400,182400,182400,0
|
|
20250103,112500,1867450400,182400,182400,182400,182400,1
|
|
20250103,112400,1867268000,182200,182100,182200,182100,16
|
|
20250103,112300,1864353400,182400,182400,182400,182400,0
|
|
20250103,112200,1864353400,182400,182400,182400,182400,0
|
|
20250103,112100,1864353400,182400,182000,182400,182000,82
|
|
20250103,112000,1849418000,182000,182000,182000,182000,5
|
|
20250103,111900,1848508000,182200,182200,182200,182200,1
|
|
20250103,111800,1848325800,182000,182000,182000,182000,1
|
|
20250103,111700,1848143800,182000,182000,182000,182000,17
|
|
20250103,111600,1845049800,182200,182200,182200,182200,0
|
|
20250103,111500,1845049800,182200,182300,182300,182200,28
|
|
20250103,111400,1839947300,182100,182200,182200,182100,22
|
|
20250103,111300,1835941000,182300,182300,182300,182300,8
|
|
20250103,111200,1834482600,182300,182300,182300,182300,5
|
|
20250103,111100,1833571100,182400,182500,182500,182400,9
|
|
20250103,111000,1831929100,182500,182500,182500,182500,25
|
|
20250103,110900,1827366600,182200,182200,182200,182200,5
|
|
20250103,110800,1826455600,182500,182400,182500,182400,57
|
|
20250103,110700,1816056600,182400,182400,182400,182400,7
|
|
20250103,110600,1814779800,182400,182400,182400,182400,4
|
|
20250103,110500,1814050200,182400,181800,182400,181800,252
|
|
20250103,110400,1768185400,181700,181700,181700,181700,1
|
|
20250103,110300,1768003700,181700,181700,181700,181700,3
|
|
20250103,110200,1767458600,181600,181500,181600,181500,11
|
|
20250103,110100,1765462000,181500,181300,181500,181200,36
|
|
20250103,110000,1758929200,181500,181500,181500,181500,5
|
|
20250103,105900,1758021700,181500,181500,181500,181500,1
|
|
20250103,105800,1757840200,181600,181600,181600,181600,0
|
|
20250103,105700,1757840200,181600,181500,181600,181500,18
|
|
20250103,105600,1754572100,181600,181600,181600,181600,1
|
|
20250103,105500,1754390500,181700,181200,181700,181200,2
|
|
20250103,105400,1754027600,181600,181600,181600,181600,1
|
|
20250103,105300,1753846000,181600,181600,181600,181600,11
|
|
20250103,105200,1751848400,181600,181600,181600,181600,0
|
|
20250103,105100,1751848400,181600,181600,181600,181600,11
|
|
20250103,105000,1749850800,181700,181700,181700,181700,2
|
|
20250103,104900,1749487400,181600,181700,181700,181600,17
|
|
20250103,104800,1746398700,181700,181700,181700,181700,2
|
|
20250103,104700,1746035300,181700,181600,181700,181600,32
|
|
20250103,104600,1740221900,181600,181600,181600,181600,1
|
|
20250103,104500,1740040300,181700,181100,181700,181100,14
|
|
20250103,104400,1737501500,181100,181000,181100,181000,12
|
|
20250103,104300,1735329400,181100,181100,181100,181100,1
|
|
20250103,104200,1735148300,181100,181100,181100,181100,4
|
|
20250103,104100,1734423900,181000,181300,181300,181000,14
|
|
20250103,104000,1731888700,181700,181400,181900,181400,75
|
|
20250103,103900,1718272700,181300,181200,181300,181200,25
|
|
20250103,103800,1713741200,181200,181200,181200,181200,6
|
|
20250103,103700,1712654000,181200,181000,181200,181000,4
|
|
20250103,103600,1711929600,181000,180700,181000,180700,145
|
|
20250103,103500,1685686800,181000,181000,181000,181000,0
|
|
20250103,103400,1685686800,181000,180700,181000,180700,37
|
|
20250103,103300,1678997000,180500,180500,180500,180500,10
|
|
20250103,103200,1677192000,180500,180500,180500,180500,0
|
|
20250103,103100,1677192000,180500,180500,180500,180500,5
|
|
20250103,103000,1676289500,180700,180700,180700,180700,23
|
|
20250103,102900,1672133400,180700,180700,180700,180700,17
|
|
20250103,102800,1669061500,180800,180700,180800,180700,66
|
|
20250103,102700,1657134100,180800,180700,180800,180700,14
|
|
20250103,102600,1654603900,180900,180800,180900,180800,50
|
|
20250103,102500,1645562900,180700,180700,180700,180700,0
|
|
20250103,102400,1645562900,180700,180700,180800,180700,44
|
|
20250103,102300,1637611900,180800,180800,180800,180800,7
|
|
20250103,102200,1636346300,180700,180800,180800,180700,6
|
|
20250103,102100,1635261700,181000,181000,181000,181000,10
|
|
20250103,102000,1633451700,181100,181200,181200,181100,2
|
|
20250103,101900,1633089400,181300,181300,181300,181300,9
|
|
20250103,101800,1631457700,181300,181300,181300,181300,11
|
|
20250103,101700,1629463400,181000,181000,181000,181000,1
|
|
20250103,101600,1629282400,181000,181500,181500,181000,4
|
|
20250103,101500,1628557900,181400,181700,181700,181400,77
|
|
20250103,101400,1614587200,181500,181500,181500,181500,12
|
|
20250103,101300,1612409200,181800,181800,181800,181800,0
|
|
20250103,101200,1612409200,181800,181800,181800,181800,1
|
|
20250103,101100,1612227400,181500,181600,181600,181500,25
|
|
20250103,101000,1607689100,181500,181100,181500,181100,21
|
|
20250103,100900,1603880700,180700,181400,181400,180700,54
|
|
20250103,100800,1594107200,181100,181200,181200,181100,14
|
|
20250103,100700,1591570800,181300,180500,181500,180500,126
|
|
20250103,100600,1568730800,181000,180400,181000,180400,19
|
|
20250103,100500,1565293400,181300,181300,181300,181300,6
|
|
20250103,100400,1564205600,181300,181300,181300,181300,1
|
|
20250103,100300,1564024300,181200,181200,181300,180200,71
|
|
20250103,100200,1551164800,180200,180800,181200,180200,67
|
|
20250103,100100,1539070600,181300,181200,181300,180800,27
|
|
20250103,100000,1534180900,181200,180700,181200,180000,289
|
|
20250103,095900,1482002400,180200,180400,180400,180200,91
|
|
20250103,095800,1465594400,180700,180400,180700,180400,155
|
|
20250103,095700,1437625500,180400,181000,181000,180400,23
|
|
20250103,095600,1433473900,181000,180900,181000,180900,6
|
|
20250103,095500,1432388300,180900,180900,180900,180900,0
|
|
20250103,095400,1432388300,180900,181000,181000,180900,47
|
|
20250103,095300,1423885700,181400,181000,181400,181000,12
|
|
20250103,095200,1421713300,181000,181000,181000,180900,42
|
|
20250103,095100,1414111500,180800,180400,180800,180300,112
|
|
20250103,095000,1393903500,180400,180600,180600,180400,33
|
|
20250103,094900,1387950100,180500,180600,180600,180500,13
|
|
20250103,094800,1385603300,180600,181000,181000,180600,173
|
|
20250103,094700,1354344600,181400,181500,181500,181400,9
|
|
20250103,094600,1352711700,181100,181800,181800,181100,19
|
|
20250103,094500,1349268300,181800,181400,181900,181100,131
|
|
20250103,094400,1325500400,181300,181100,181300,181100,22
|
|
20250103,094300,1321513200,181300,181700,181700,181300,248
|
|
20250103,094200,1276515600,181700,181800,181800,181700,128
|
|
20250103,094100,1253245400,181800,182000,182000,181800,88
|
|
20250103,094000,1237239100,182100,182100,182100,182100,61
|
|
20250103,093900,1226131000,182100,181500,182200,181500,102
|
|
20250103,093800,1207595200,181500,182200,182200,181500,14
|
|
20250103,093700,1205052000,182200,182000,182200,182000,11
|
|
20250103,093600,1203049600,182000,182500,182500,182000,102
|
|
20250103,093500,1184476600,182500,182500,182500,182500,34
|
|
20250103,093400,1178271600,182900,183100,183100,182900,21
|
|
20250103,093300,1174427300,183300,182900,183300,182900,4
|
|
20250103,093200,1173695300,183300,183300,183500,183100,76
|
|
20250103,093100,1159767700,183700,184200,184200,183700,31
|
|
20250103,093000,1154066000,184300,184300,184300,183700,37
|
|
20250103,092900,1147253100,184600,185200,185200,184600,79
|
|
20250103,092800,1132654700,185800,184400,185800,184200,841
|
|
20250103,092700,977299100,184500,184700,184700,184200,186
|
|
20250103,092600,942970800,184800,184400,184900,184200,390
|
|
20250103,092500,870947000,184300,183600,184400,183200,350
|
|
20250103,092400,806548400,183700,183400,183800,182800,242
|
|
20250103,092300,762134700,183400,182100,183400,182100,547
|
|
20250103,092200,662109700,182100,182300,182300,181900,96
|
|
20250103,092100,644616400,182700,183000,183000,182700,47
|
|
20250103,092000,636028500,183000,183000,183000,182400,14
|
|
20250103,091900,633473100,183000,182000,183000,182000,308
|
|
20250103,091800,577237200,182100,182300,182300,182000,25
|
|
20250103,091700,572686000,182300,182300,182400,181900,317
|
|
20250103,091600,514925600,182300,182100,182700,182100,167
|
|
20250103,091500,484459100,182100,181400,182300,181300,325
|
|
20250103,091400,425382700,181400,181400,181400,180700,58
|
|
20250103,091300,414862600,181400,180600,181400,180600,57
|
|
20250103,091200,404544400,181300,180400,181500,180400,495
|
|
20250103,091100,315085300,180500,180600,180600,180500,11
|
|
20250103,091000,313099700,180700,179500,180800,179100,403
|
|
20250103,090900,240664800,179100,178400,179100,177600,263
|
|
20250103,090800,193721700,178500,178500,178500,178400,65
|
|
20250103,090700,182120600,178600,177300,178600,177200,169
|
|
20250103,090600,152083100,177300,176800,177300,175800,21
|
|
20250103,090500,148369700,176500,174000,176500,174000,563
|
|
20250103,090400,49676300,174300,174100,174300,174100,21
|
|
20250103,090300,46019200,174100,172400,174100,172000,132
|
|
20250103,090200,23271000,174500,173200,174500,172800,8
|
|
20250103,090100,21881200,173300,173300,173300,172100,71
|
|
20250103,090000,9642400,173300,172100,173300,172100,56
|