732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,210900,3258564100,188000,188000,188000,188000,347
|
|
20250106,210800,3258564100,188000,188000,188000,188000,0
|
|
20250106,210700,3258564100,188000,188000,188000,188000,0
|
|
20250106,210600,3258564100,188000,188000,188000,188000,0
|
|
20250106,210500,3258564100,188000,188000,188000,188000,0
|
|
20250106,210400,3258564100,188000,188000,188000,188000,0
|
|
20250106,210300,3258564100,188000,188000,188000,188000,0
|
|
20250106,210200,3258564100,188000,188000,188000,188000,0
|
|
20250106,210100,3258564100,188000,188000,188000,188000,0
|
|
20250106,210000,3258564100,188000,188000,188000,188000,0
|
|
20250106,205900,3258564100,188000,188000,188000,188000,0
|
|
20250106,205800,3258564100,188000,188000,188000,188000,0
|
|
20250106,205700,3258564100,188000,188000,188000,188000,0
|
|
20250106,205600,3258564100,188000,188000,188000,188000,0
|
|
20250106,205500,3258564100,188000,188000,188000,188000,0
|
|
20250106,205400,3258564100,188000,188000,188000,188000,0
|
|
20250106,205300,3258564100,188000,188000,188000,188000,0
|
|
20250106,205200,3258564100,188000,188000,188000,188000,0
|
|
20250106,205100,3258564100,188000,188000,188000,188000,0
|
|
20250106,205000,3258564100,188000,188000,188000,188000,0
|
|
20250106,204900,3258564100,188000,188000,188000,188000,0
|
|
20250106,204800,3258564100,188000,188000,188000,188000,0
|
|
20250106,204700,3258564100,188000,188000,188000,188000,0
|
|
20250106,204600,3258564100,188000,188000,188000,188000,0
|
|
20250106,204500,3258564100,188000,188000,188000,188000,0
|
|
20250106,204400,3258564100,188000,188000,188000,188000,0
|
|
20250106,204300,3258564100,188000,188000,188000,188000,0
|
|
20250106,204200,3258564100,188000,188000,188000,188000,0
|
|
20250106,204100,3258564100,188000,188000,188000,188000,0
|
|
20250106,204000,3258564100,188000,188000,188000,188000,0
|
|
20250106,203900,3258564100,188000,188000,188000,188000,347
|
|
20250106,203800,3258564100,188000,188000,188000,188000,0
|
|
20250106,203700,3258564100,188000,188000,188000,188000,0
|
|
20250106,203600,3258564100,188000,188000,188000,188000,0
|
|
20250106,203500,3258564100,188000,188000,188000,188000,0
|
|
20250106,203400,3258564100,188000,188000,188000,188000,0
|
|
20250106,203300,3258564100,188000,188000,188000,188000,0
|
|
20250106,203200,3258564100,188000,188000,188000,188000,0
|
|
20250106,203100,3258564100,188000,188000,188000,188000,0
|
|
20250106,203000,3258564100,188000,188000,188000,188000,0
|
|
20250106,202900,3258564100,188000,188000,188000,188000,0
|
|
20250106,202800,3258564100,188000,188000,188000,188000,0
|
|
20250106,202700,3258564100,188000,188000,188000,188000,0
|
|
20250106,202600,3258564100,188000,188000,188000,188000,0
|
|
20250106,202500,3258564100,188000,188000,188000,188000,0
|
|
20250106,202400,3258564100,188000,188000,188000,188000,0
|
|
20250106,202300,3258564100,188000,188000,188000,188000,0
|
|
20250106,202200,3258564100,188000,188000,188000,188000,0
|
|
20250106,202100,3258564100,188000,188000,188000,188000,0
|
|
20250106,202000,3258564100,188000,188000,188000,188000,0
|
|
20250106,201900,3258564100,188000,188000,188000,188000,0
|
|
20250106,201800,3258564100,188000,188000,188000,188000,0
|
|
20250106,201700,3258564100,188000,188000,188000,188000,0
|
|
20250106,201600,3258564100,188000,188000,188000,188000,0
|
|
20250106,201500,3258564100,188000,188000,188000,188000,0
|
|
20250106,201400,3258564100,188000,188000,188000,188000,0
|
|
20250106,201300,3258564100,188000,188000,188000,188000,0
|
|
20250106,201200,3258564100,188000,188000,188000,188000,0
|
|
20250106,201100,3258564100,188000,188000,188000,188000,0
|
|
20250106,201000,3258564100,188000,188000,188000,188000,0
|
|
20250106,200900,3258564100,188000,188000,188000,188000,347
|
|
20250106,200800,3258564100,188000,188000,188000,188000,0
|
|
20250106,200700,3258564100,188000,188000,188000,188000,0
|
|
20250106,200600,3258564100,188000,188000,188000,188000,0
|
|
20250106,200500,3258564100,188000,188000,188000,188000,0
|
|
20250106,200400,3258564100,188000,188000,188000,188000,0
|
|
20250106,200300,3258564100,188000,188000,188000,188000,0
|
|
20250106,200200,3258564100,188000,188000,188000,188000,0
|
|
20250106,200100,3258564100,188000,188000,188000,188000,0
|
|
20250106,200000,3258564100,188000,188000,188000,188000,0
|
|
20250106,195900,3258564100,188000,188000,188000,188000,0
|
|
20250106,195800,3258564100,188000,188000,188000,188000,0
|
|
20250106,195700,3258564100,188000,188000,188000,188000,0
|
|
20250106,195600,3258564100,188000,188000,188000,188000,0
|
|
20250106,195500,3258564100,188000,188000,188000,188000,0
|
|
20250106,195400,3258564100,188000,188000,188000,188000,0
|
|
20250106,195300,3258564100,188000,188000,188000,188000,0
|
|
20250106,195200,3258564100,188000,188000,188000,188000,0
|
|
20250106,195100,3258564100,188000,188000,188000,188000,0
|
|
20250106,195000,3258564100,188000,188000,188000,188000,0
|
|
20250106,194900,3258564100,188000,188000,188000,188000,0
|
|
20250106,194800,3258564100,188000,188000,188000,188000,0
|
|
20250106,194700,3258564100,188000,188000,188000,188000,0
|
|
20250106,194600,3258564100,188000,188000,188000,188000,0
|
|
20250106,194500,3258564100,188000,188000,188000,188000,0
|
|
20250106,194400,3258564100,188000,188000,188000,188000,0
|
|
20250106,194300,3258564100,188000,188000,188000,188000,0
|
|
20250106,194200,3258564100,188000,188000,188000,188000,0
|
|
20250106,194100,3258564100,188000,188000,188000,188000,0
|
|
20250106,194000,3258564100,188000,188000,188000,188000,0
|
|
20250106,193900,3258564100,188000,188000,188000,188000,347
|
|
20250106,193800,3258564100,188000,188000,188000,188000,0
|
|
20250106,193700,3258564100,188000,188000,188000,188000,0
|
|
20250106,193600,3258564100,188000,188000,188000,188000,0
|
|
20250106,193500,3258564100,188000,188000,188000,188000,0
|
|
20250106,193400,3258564100,188000,188000,188000,188000,0
|
|
20250106,193300,3258564100,188000,188000,188000,188000,0
|
|
20250106,193200,3258564100,188000,188000,188000,188000,0
|
|
20250106,193100,3258564100,188000,188000,188000,188000,0
|
|
20250106,193000,3258564100,188000,188000,188000,188000,0
|
|
20250106,192900,3258564100,188000,188000,188000,188000,0
|
|
20250106,192800,3258564100,188000,188000,188000,188000,0
|
|
20250106,192700,3258564100,188000,188000,188000,188000,0
|
|
20250106,192600,3258564100,188000,188000,188000,188000,0
|
|
20250106,192500,3258564100,188000,188000,188000,188000,0
|
|
20250106,192400,3258564100,188000,188000,188000,188000,0
|
|
20250106,192300,3258564100,188000,188000,188000,188000,0
|
|
20250106,192200,3258564100,188000,188000,188000,188000,0
|
|
20250106,192100,3258564100,188000,188000,188000,188000,0
|
|
20250106,192000,3258564100,188000,188000,188000,188000,0
|
|
20250106,191900,3258564100,188000,188000,188000,188000,0
|
|
20250106,191800,3258564100,188000,188000,188000,188000,0
|
|
20250106,191700,3258564100,188000,188000,188000,188000,0
|
|
20250106,191600,3258564100,188000,188000,188000,188000,0
|
|
20250106,191500,3258564100,188000,188000,188000,188000,0
|
|
20250106,191400,3258564100,188000,188000,188000,188000,0
|
|
20250106,191300,3258564100,188000,188000,188000,188000,0
|
|
20250106,191200,3258564100,188000,188000,188000,188000,0
|
|
20250106,191100,3258564100,188000,188000,188000,188000,0
|
|
20250106,191000,3258564100,188000,188000,188000,188000,0
|
|
20250106,190900,3258564100,188000,188000,188000,188000,347
|
|
20250106,190800,3258564100,188000,188000,188000,188000,0
|
|
20250106,190700,3258564100,188000,188000,188000,188000,0
|
|
20250106,190600,3258564100,188000,188000,188000,188000,0
|
|
20250106,190500,3258564100,188000,188000,188000,188000,0
|
|
20250106,190400,3258564100,188000,188000,188000,188000,0
|
|
20250106,190300,3258564100,188000,188000,188000,188000,0
|
|
20250106,190200,3258564100,188000,188000,188000,188000,0
|
|
20250106,190100,3258564100,188000,188000,188000,188000,0
|
|
20250106,190000,3258564100,188000,188000,188000,188000,0
|
|
20250106,185900,3258564100,188000,188000,188000,188000,0
|
|
20250106,185800,3258564100,188000,188000,188000,188000,0
|
|
20250106,185700,3258564100,188000,188000,188000,188000,0
|
|
20250106,185600,3258564100,188000,188000,188000,188000,0
|
|
20250106,185500,3258564100,188000,188000,188000,188000,0
|
|
20250106,185400,3258564100,188000,188000,188000,188000,0
|
|
20250106,185300,3258564100,188000,188000,188000,188000,0
|
|
20250106,185200,3258564100,188000,188000,188000,188000,0
|
|
20250106,185100,3258564100,188000,188000,188000,188000,0
|
|
20250106,185000,3258564100,188000,188000,188000,188000,0
|
|
20250106,184900,3258564100,188000,188000,188000,188000,0
|
|
20250106,184800,3258564100,188000,188000,188000,188000,0
|
|
20250106,184700,3258564100,188000,188000,188000,188000,0
|
|
20250106,184600,3258564100,188000,188000,188000,188000,0
|
|
20250106,184500,3258564100,188000,188000,188000,188000,0
|
|
20250106,184400,3258564100,188000,188000,188000,188000,0
|
|
20250106,184300,3258564100,188000,188000,188000,188000,0
|
|
20250106,184200,3258564100,188000,188000,188000,188000,0
|
|
20250106,184100,3258564100,188000,188000,188000,188000,0
|
|
20250106,184000,3258564100,188000,188000,188000,188000,0
|
|
20250106,183900,3258564100,188000,188000,188000,188000,347
|
|
20250106,183800,3258564100,188000,188000,188000,188000,0
|
|
20250106,183700,3258564100,188000,188000,188000,188000,0
|
|
20250106,183600,3258564100,188000,188000,188000,188000,0
|
|
20250106,183500,3258564100,188000,188000,188000,188000,0
|
|
20250106,183400,3258564100,188000,188000,188000,188000,0
|
|
20250106,183300,3258564100,188000,188000,188000,188000,0
|
|
20250106,183200,3258564100,188000,188000,188000,188000,0
|
|
20250106,183100,3258564100,188000,188000,188000,188000,0
|
|
20250106,183000,3258564100,188000,188000,188000,188000,0
|
|
20250106,182900,3258564100,188000,188000,188000,188000,0
|
|
20250106,182800,3258564100,188000,188000,188000,188000,0
|
|
20250106,182700,3258564100,188000,188000,188000,188000,0
|
|
20250106,182600,3258564100,188000,188000,188000,188000,0
|
|
20250106,182500,3258564100,188000,188000,188000,188000,0
|
|
20250106,182400,3258564100,188000,188000,188000,188000,0
|
|
20250106,182300,3258564100,188000,188000,188000,188000,0
|
|
20250106,182200,3258564100,188000,188000,188000,188000,0
|
|
20250106,182100,3258564100,188000,188000,188000,188000,0
|
|
20250106,182000,3258564100,188000,188000,188000,188000,0
|
|
20250106,181900,3258564100,188000,188000,188000,188000,0
|
|
20250106,181800,3258564100,188000,188000,188000,188000,0
|
|
20250106,181700,3258564100,188000,188000,188000,188000,0
|
|
20250106,181600,3258564100,188000,188000,188000,188000,0
|
|
20250106,181500,3258564100,188000,188000,188000,188000,0
|
|
20250106,181400,3258564100,188000,188000,188000,188000,0
|
|
20250106,181300,3258564100,188000,188000,188000,188000,0
|
|
20250106,181200,3258564100,188000,188000,188000,188000,0
|
|
20250106,181100,3258564100,188000,188000,188000,188000,0
|
|
20250106,181000,3258564100,188000,188000,188000,188000,0
|
|
20250106,180900,3258564100,188000,188000,188000,188000,347
|
|
20250106,180800,3258564100,188000,188000,188000,188000,0
|
|
20250106,180700,3258564100,188000,188000,188000,188000,0
|
|
20250106,180600,3258564100,188000,188000,188000,188000,0
|
|
20250106,180500,3258564100,188000,188000,188000,188000,0
|
|
20250106,180400,3258564100,188000,188000,188000,188000,0
|
|
20250106,180300,3258564100,188000,188000,188000,188000,0
|
|
20250106,180200,3258564100,188000,188000,188000,188000,0
|
|
20250106,180100,3258564100,188000,188000,188000,188000,0
|
|
20250106,180000,3258564100,188000,188000,188000,188000,0
|
|
20250106,175900,3258564100,188000,188000,188000,188000,0
|
|
20250106,175800,3258564100,188000,188000,188000,188000,0
|
|
20250106,175700,3258564100,188000,188000,188000,188000,0
|
|
20250106,175600,3258564100,188000,188000,188000,188000,0
|
|
20250106,175500,3258564100,188000,188000,188000,188000,0
|
|
20250106,175400,3258564100,188000,188000,188000,188000,0
|
|
20250106,175300,3258564100,188000,188000,188000,188000,0
|
|
20250106,175200,3258564100,188000,188000,188000,188000,0
|
|
20250106,175100,3258564100,188000,188000,188000,188000,0
|
|
20250106,175000,3258564100,188000,188000,188000,188000,0
|
|
20250106,174900,3258564100,188000,188000,188000,188000,0
|
|
20250106,174800,3258564100,188000,188000,188000,188000,0
|
|
20250106,174700,3258564100,188000,188000,188000,188000,0
|
|
20250106,174600,3258564100,188000,188000,188000,188000,0
|
|
20250106,174500,3258564100,188000,188000,188000,188000,0
|
|
20250106,174400,3258564100,188000,188000,188000,188000,0
|
|
20250106,174300,3258564100,188000,188000,188000,188000,0
|
|
20250106,174200,3258564100,188000,188000,188000,188000,0
|
|
20250106,174100,3258564100,188000,188000,188000,188000,0
|
|
20250106,174000,3258564100,188000,188000,188000,188000,0
|
|
20250106,173900,3258564100,188000,188000,188000,188000,347
|
|
20250106,173800,3258564100,188000,188000,188000,188000,0
|
|
20250106,173700,3258564100,188000,188000,188000,188000,0
|
|
20250106,173600,3258564100,188000,188000,188000,188000,0
|
|
20250106,173500,3258564100,188000,188000,188000,188000,0
|
|
20250106,173400,3258564100,188000,188000,188000,188000,0
|
|
20250106,173300,3258564100,188000,188000,188000,188000,0
|
|
20250106,173200,3258564100,188000,188000,188000,188000,0
|
|
20250106,173100,3258564100,188000,188000,188000,188000,0
|
|
20250106,173000,3258564100,188000,188000,188000,188000,0
|
|
20250106,172900,3258564100,188000,188000,188000,188000,0
|
|
20250106,172800,3258564100,188000,188000,188000,188000,0
|
|
20250106,172700,3258564100,188000,188000,188000,188000,0
|
|
20250106,172600,3258564100,188000,188000,188000,188000,0
|
|
20250106,172500,3258564100,188000,188000,188000,188000,0
|
|
20250106,172400,3258564100,188000,188000,188000,188000,0
|
|
20250106,172300,3258564100,188000,188000,188000,188000,0
|
|
20250106,172200,3258564100,188000,188000,188000,188000,0
|
|
20250106,172100,3258564100,188000,188000,188000,188000,0
|
|
20250106,172000,3258564100,188000,188000,188000,188000,0
|
|
20250106,171900,3258564100,188000,188000,188000,188000,0
|
|
20250106,171800,3258564100,188000,188000,188000,188000,0
|
|
20250106,171700,3258564100,188000,188000,188000,188000,0
|
|
20250106,171600,3258564100,188000,188000,188000,188000,0
|
|
20250106,171500,3258564100,188000,188000,188000,188000,0
|
|
20250106,171400,3258564100,188000,188000,188000,188000,0
|
|
20250106,171300,3258564100,188000,188000,188000,188000,0
|
|
20250106,171200,3258564100,188000,188000,188000,188000,0
|
|
20250106,171100,3258564100,188000,188000,188000,188000,0
|
|
20250106,171000,3258564100,188000,188000,188000,188000,0
|
|
20250106,170900,3258564100,188000,188000,188000,188000,347
|
|
20250106,170800,3258564100,188000,188000,188000,188000,0
|
|
20250106,170700,3258564100,188000,188000,188000,188000,0
|
|
20250106,170600,3258564100,188000,188000,188000,188000,0
|
|
20250106,170500,3258564100,188000,188000,188000,188000,0
|
|
20250106,170400,3258564100,188000,188000,188000,188000,0
|
|
20250106,170300,3258564100,188000,188000,188000,188000,0
|
|
20250106,170200,3258564100,188000,188000,188000,188000,0
|
|
20250106,170100,3258564100,188000,188000,188000,188000,0
|
|
20250106,170000,3258564100,188000,188000,188000,188000,0
|
|
20250106,165900,3258564100,188000,188000,188000,188000,0
|
|
20250106,165800,3258564100,188000,188000,188000,188000,0
|
|
20250106,165700,3258564100,188000,188000,188000,188000,0
|
|
20250106,165600,3258564100,188000,188000,188000,188000,0
|
|
20250106,165500,3258564100,188000,188000,188000,188000,0
|
|
20250106,165400,3258564100,188000,188000,188000,188000,0
|
|
20250106,165300,3258564100,188000,188000,188000,188000,0
|
|
20250106,165200,3258564100,188000,188000,188000,188000,0
|
|
20250106,165100,3258564100,188000,188000,188000,188000,0
|
|
20250106,165000,3258564100,188000,188000,188000,188000,0
|
|
20250106,164900,3258564100,188000,188000,188000,188000,0
|
|
20250106,164800,3258564100,188000,188000,188000,188000,0
|
|
20250106,164700,3258564100,188000,188000,188000,188000,0
|
|
20250106,164600,3258564100,188000,188000,188000,188000,0
|
|
20250106,164500,3258564100,188000,188000,188000,188000,0
|
|
20250106,164400,3258564100,188000,188000,188000,188000,0
|
|
20250106,164300,3258564100,188000,188000,188000,188000,0
|
|
20250106,164200,3258564100,188000,188000,188000,188000,0
|
|
20250106,164100,3258564100,188000,188000,188000,188000,0
|
|
20250106,164000,3258564100,188000,188000,188000,188000,0
|
|
20250106,163900,3258564100,188000,188000,188000,188000,347
|
|
20250106,163800,3258564100,188000,188000,188000,188000,0
|
|
20250106,163700,3258564100,188000,188000,188000,188000,0
|
|
20250106,163600,3258564100,188000,188000,188000,188000,0
|
|
20250106,163500,3258564100,188000,188000,188000,188000,0
|
|
20250106,163400,3258564100,188000,188000,188000,188000,0
|
|
20250106,163300,3258564100,188000,188000,188000,188000,0
|
|
20250106,163200,3258564100,188000,188000,188000,188000,0
|
|
20250106,163100,3258564100,188000,188000,188000,188000,0
|
|
20250106,163000,3258564100,188000,188000,188000,188000,0
|
|
20250106,162900,3258564100,188000,188000,188000,188000,0
|
|
20250106,162800,3258564100,188000,188000,188000,188000,0
|
|
20250106,162700,3258564100,188000,188000,188000,188000,0
|
|
20250106,162600,3258564100,188000,188000,188000,188000,0
|
|
20250106,162500,3258564100,188000,188000,188000,188000,0
|
|
20250106,162400,3258564100,188000,188000,188000,188000,0
|
|
20250106,162300,3258564100,188000,188000,188000,188000,0
|
|
20250106,162200,3258564100,188000,188000,188000,188000,0
|
|
20250106,162100,3258564100,188000,188000,188000,188000,0
|
|
20250106,162000,3258564100,188000,188000,188000,188000,0
|
|
20250106,161900,3258564100,188000,188000,188000,188000,0
|
|
20250106,161800,3258564100,188000,188000,188000,188000,0
|
|
20250106,161700,3258564100,188000,188000,188000,188000,0
|
|
20250106,161600,3258564100,188000,188000,188000,188000,0
|
|
20250106,161500,3258564100,188000,188000,188000,188000,0
|
|
20250106,161400,3258564100,188000,188000,188000,188000,0
|
|
20250106,161300,3258564100,188000,188000,188000,188000,0
|
|
20250106,161200,3258564100,188000,188000,188000,188000,0
|
|
20250106,161100,3258564100,188000,188000,188000,188000,0
|
|
20250106,161000,3258564100,188000,188000,188000,188000,0
|
|
20250106,160900,3258564100,188000,188000,188000,188000,347
|
|
20250106,160800,3258564100,188000,188000,188000,188000,0
|
|
20250106,160700,3258564100,188000,188000,188000,188000,0
|
|
20250106,160600,3258564100,188000,188000,188000,188000,0
|
|
20250106,160500,3258564100,188000,188000,188000,188000,0
|
|
20250106,160400,3258564100,188000,188000,188000,188000,0
|
|
20250106,160300,3258564100,188000,188000,188000,188000,0
|
|
20250106,160200,3258564100,188000,188000,188000,188000,0
|
|
20250106,160100,3258564100,188000,188000,188000,188000,0
|
|
20250106,160000,3258564100,188000,188000,188000,188000,0
|
|
20250106,155900,3258564100,188000,188000,188000,188000,0
|
|
20250106,155800,3258564100,188000,188000,188000,188000,0
|
|
20250106,155700,3258564100,188000,188000,188000,188000,0
|
|
20250106,155600,3258564100,188000,188000,188000,188000,0
|
|
20250106,155500,3258564100,188000,188000,188000,188000,0
|
|
20250106,155400,3258564100,188000,188000,188000,188000,0
|
|
20250106,155300,3258564100,188000,188000,188000,188000,0
|
|
20250106,155200,3258564100,188000,188000,188000,188000,0
|
|
20250106,155100,3258564100,188000,188000,188000,188000,0
|
|
20250106,155000,3258564100,188000,188000,188000,188000,0
|
|
20250106,154900,3258564100,188000,188000,188000,188000,0
|
|
20250106,154800,3258564100,188000,188000,188000,188000,0
|
|
20250106,154700,3258564100,188000,188000,188000,188000,0
|
|
20250106,154600,3258564100,188000,188000,188000,188000,0
|
|
20250106,154500,3258564100,188000,188000,188000,188000,0
|
|
20250106,154400,3258564100,188000,188000,188000,188000,0
|
|
20250106,154300,3258564100,188000,188000,188000,188000,0
|
|
20250106,154200,3258564100,188000,188000,188000,188000,0
|
|
20250106,154100,3258564100,188000,188000,188000,188000,0
|
|
20250106,154000,3258564100,188000,188000,188000,188000,0
|
|
20250106,153900,3258564100,188000,188000,188000,188000,347
|
|
20250106,153800,3258564100,188000,188000,188000,188000,0
|
|
20250106,153700,3258564100,188000,188000,188000,188000,0
|
|
20250106,153600,3258564100,188000,188000,188000,188000,0
|
|
20250106,153500,3258564100,188000,188000,188000,188000,0
|
|
20250106,153400,3258564100,188000,188000,188000,188000,0
|
|
20250106,153300,3258564100,188000,188000,188000,188000,0
|
|
20250106,153200,3258564100,188000,188000,188000,188000,0
|
|
20250106,153100,3258564100,188000,188000,188000,188000,0
|
|
20250106,153000,3258564100,188000,188000,188000,188000,347
|
|
20250106,152900,3193328100,187300,187300,187300,187300,0
|
|
20250106,152800,3193328100,187300,187300,187300,187300,0
|
|
20250106,152700,3193328100,187300,187300,187300,187300,0
|
|
20250106,152600,3193328100,187300,187300,187300,187300,0
|
|
20250106,152500,3193328100,187300,187300,187300,187300,0
|
|
20250106,152400,3193328100,187300,187300,187300,187300,0
|
|
20250106,152300,3193328100,187300,187300,187300,187300,0
|
|
20250106,152200,3193328100,187300,187300,187300,187300,0
|
|
20250106,152100,3193328100,187300,187300,187300,187300,0
|
|
20250106,152000,3193328100,187300,187300,187300,187300,0
|
|
20250106,151900,3193328100,187300,187200,187600,187200,86
|
|
20250106,151800,3177221400,187000,187000,187000,187000,7
|
|
20250106,151700,3175912400,187000,187100,187100,187000,17
|
|
20250106,151600,3172732300,187100,187000,187100,187000,13
|
|
20250106,151500,3170300400,187000,187000,187000,187000,7
|
|
20250106,151400,3168991400,187000,187000,187000,187000,5
|
|
20250106,151300,3168056400,187100,187100,187100,187100,32
|
|
20250106,151200,3162069200,187000,187100,187100,187000,14
|
|
20250106,151100,3159450700,187100,187100,187100,187100,6
|
|
20250106,151000,3158328100,187100,187000,187100,187000,18
|
|
20250106,150900,3154961800,186900,186900,186900,186900,0
|
|
20250106,150800,3154961800,186900,186900,186900,186900,6
|
|
20250106,150700,3153840400,186800,186900,187000,186800,199
|
|
20250106,150600,3116659800,186900,186900,186900,186900,12
|
|
20250106,150500,3114417000,186900,187000,187000,186900,25
|
|
20250106,150400,3109742100,187000,187000,187000,186900,30
|
|
20250106,150300,3104132200,187000,187000,187000,187000,1
|
|
20250106,150200,3103945200,187000,187000,187000,187000,2
|
|
20250106,150100,3103571200,187000,186900,187200,186800,81
|
|
20250106,150000,3088436200,187300,187200,187300,187000,717
|
|
20250106,145900,2954279800,187200,187300,187300,187200,88
|
|
20250106,145800,2937799200,187300,187300,187400,187300,37
|
|
20250106,145700,2930868800,187300,187500,187500,187300,16
|
|
20250106,145600,2927870400,187500,187500,187500,187500,5
|
|
20250106,145500,2926932900,187400,187500,187500,187400,22
|
|
20250106,145400,2922809300,187500,187600,187600,187500,21
|
|
20250106,145300,2918869800,187500,187500,187500,187500,0
|
|
20250106,145200,2918869800,187500,187500,187500,187500,0
|
|
20250106,145100,2918869800,187500,187600,187600,187500,12
|
|
20250106,145000,2916619700,187600,187600,187600,187500,21
|
|
20250106,144900,2912680300,187600,187600,187600,187600,7
|
|
20250106,144800,2911367100,187600,187600,187600,187500,6
|
|
20250106,144700,2910241900,187600,187600,187600,187600,4
|
|
20250106,144600,2909491500,187500,187500,187500,187500,3
|
|
20250106,144500,2908929000,187500,187500,187500,187500,17
|
|
20250106,144400,2905741500,187500,187600,187600,187500,53
|
|
20250106,144300,2895802700,187600,187600,187600,187600,13
|
|
20250106,144200,2893363900,187600,187700,187700,187600,6
|
|
20250106,144100,2892238100,187600,187600,187600,187600,28
|
|
20250106,144000,2886985300,187600,187600,187600,187600,9
|
|
20250106,143900,2885296900,187600,187600,187600,187600,3
|
|
20250106,143800,2884734100,187500,187500,187500,187500,11
|
|
20250106,143700,2882671600,187500,187500,187500,187500,13
|
|
20250106,143600,2880234100,187500,187500,187500,187500,4
|
|
20250106,143500,2879484100,187600,187600,187600,187600,2
|
|
20250106,143400,2879108900,187600,187600,187600,187600,2
|
|
20250106,143300,2878733700,187600,187600,187600,187600,4
|
|
20250106,143200,2877983300,187600,187600,187600,187600,3
|
|
20250106,143100,2877420500,187600,187500,187600,187500,4
|
|
20250106,143000,2876670300,187500,187600,187600,187500,6
|
|
20250106,142900,2875545100,187600,187500,187600,187500,2
|
|
20250106,142800,2875170000,187600,187500,187600,187500,2
|
|
20250106,142700,2874794900,187500,187500,187500,187500,5
|
|
20250106,142600,2873857400,187400,187200,187400,187200,4
|
|
20250106,142500,2873108300,187500,187300,187500,187200,4
|
|
20250106,142400,2872359000,187200,187200,187200,187200,0
|
|
20250106,142300,2872359000,187200,187500,187500,187200,6
|
|
20250106,142200,2871235500,187500,187300,187500,187200,161
|
|
20250106,142100,2841079500,187300,187300,187300,187300,5
|
|
20250106,142000,2840143000,187300,187300,187300,187300,2
|
|
20250106,141900,2839768400,187300,187300,187300,187300,5
|
|
20250106,141800,2838831900,187400,187400,187400,187400,47
|
|
20250106,141700,2830024100,187400,187400,187400,187400,0
|
|
20250106,141600,2830024100,187400,187500,187500,187400,14
|
|
20250106,141500,2827399200,187500,187400,187500,187400,3
|
|
20250106,141400,2826836800,187500,187500,187500,187500,2
|
|
20250106,141300,2826461800,187500,187500,187500,187400,3
|
|
20250106,141200,2825899400,187500,187400,187500,187400,3
|
|
20250106,141100,2825337100,187500,187500,187500,187500,3
|
|
20250106,141000,2824774600,187500,187400,187500,187400,2
|
|
20250106,140900,2824399700,187400,187400,187400,187400,0
|
|
20250106,140800,2824399700,187400,187500,187500,187400,2
|
|
20250106,140700,2824024800,187400,187400,187400,187400,3
|
|
20250106,140600,2823462600,187400,187400,187400,187400,1
|
|
20250106,140500,2823275200,187400,187500,187500,187400,138
|
|
20250106,140400,2797401400,187600,187600,187600,187500,55
|
|
20250106,140300,2787088600,187600,187600,187600,187600,3
|
|
20250106,140200,2786525800,187600,187500,187600,187500,6
|
|
20250106,140100,2785400700,187600,187500,187600,187500,2
|
|
20250106,140000,2785025600,187600,187500,187600,187500,5
|
|
20250106,135900,2784088000,187500,187500,187500,187500,13
|
|
20250106,135800,2781650500,187500,187500,187500,187500,6
|
|
20250106,135700,2780525500,187500,187600,187600,187500,28
|
|
20250106,135600,2775275300,187600,187600,187600,187600,1
|
|
20250106,135500,2775087700,187600,187600,187600,187600,1
|
|
20250106,135400,2774900100,187600,187600,187600,187600,46
|
|
20250106,135300,2766270500,187600,187600,187600,187600,22
|
|
20250106,135200,2762143300,187600,187700,187700,187600,47
|
|
20250106,135100,2753321500,187700,187800,187800,187700,54
|
|
20250106,135000,2743180400,187900,187900,187900,187900,17
|
|
20250106,134900,2739986100,187900,187900,187900,187900,0
|
|
20250106,134800,2739986100,187900,187900,188000,187900,11
|
|
20250106,134700,2737918800,187900,187900,187900,187900,11
|
|
20250106,134600,2735851900,188000,188000,188000,188000,2
|
|
20250106,134500,2735475900,188000,187900,188000,187900,19
|
|
20250106,134400,2731904800,188000,187900,188000,187900,5
|
|
20250106,134300,2730964900,187900,187900,187900,187900,3
|
|
20250106,134200,2730401200,187900,187900,187900,187900,8
|
|
20250106,134100,2728898000,187900,187900,187900,187900,13
|
|
20250106,134000,2726455300,187900,188000,188000,187900,31
|
|
20250106,133900,2720627700,188100,188100,188100,188100,30
|
|
20250106,133800,2714984700,188100,188200,188200,188100,5
|
|
20250106,133700,2714044000,188200,188200,188200,188200,2
|
|
20250106,133600,2713667600,188100,188100,188100,188100,11
|
|
20250106,133500,2711598500,188200,188200,188200,188200,1
|
|
20250106,133400,2711410300,188200,188200,188200,188100,16
|
|
20250106,133300,2708399200,188200,188200,188200,188200,7
|
|
20250106,133200,2707081800,188200,188200,188200,188200,13
|
|
20250106,133100,2704635200,188200,188100,188200,188100,5
|
|
20250106,133000,2703694600,188200,188100,188200,188100,2
|
|
20250106,132900,2703318300,188200,188100,188200,188100,3
|
|
20250106,132800,2702753900,188100,188200,188200,188100,10
|
|
20250106,132700,2700872800,188100,188100,188100,188100,0
|
|
20250106,132600,2700872800,188100,188100,188100,188100,34
|
|
20250106,132500,2694477400,188100,188100,188100,188100,0
|
|
20250106,132400,2694477400,188100,188100,188200,188100,3
|
|
20250106,132300,2693913000,188200,188200,188200,188200,6
|
|
20250106,132200,2692783800,188200,188200,188200,188200,1
|
|
20250106,132100,2692595600,188100,188200,188200,188100,10
|
|
20250106,132000,2690714500,188200,188200,188200,188200,1
|
|
20250106,131900,2690526300,188100,188100,188100,188100,0
|
|
20250106,131800,2690526300,188100,188100,188100,188100,1
|
|
20250106,131700,2690338200,188200,188200,188200,188200,20
|
|
20250106,131600,2686574200,188100,188100,188100,188100,0
|
|
20250106,131500,2686574200,188100,188100,188100,188100,73
|
|
20250106,131400,2672842900,188200,188300,188300,188200,67
|
|
20250106,131300,2660228500,188400,188400,188400,188400,10
|
|
20250106,131200,2658344500,188400,188400,188400,188400,9
|
|
20250106,131100,2656648900,188400,188400,188400,188400,10
|
|
20250106,131000,2654764900,188400,188400,188400,188400,1
|
|
20250106,130900,2654576500,188400,188400,188400,188400,1
|
|
20250106,130800,2654388100,188400,188600,188600,188400,40
|
|
20250106,130700,2646846200,188700,188700,188700,188700,15
|
|
20250106,130600,2644015700,188700,188700,188800,188700,30
|
|
20250106,130500,2638351900,188800,188800,188800,188800,2
|
|
20250106,130400,2637974300,188800,188800,188800,188800,0
|
|
20250106,130300,2637974300,188800,188900,188900,188800,20
|
|
20250106,130200,2634197300,188800,188900,188900,188800,20
|
|
20250106,130100,2630419900,189000,189000,189000,189000,63
|
|
20250106,130000,2618512900,189000,189000,189000,189000,2
|
|
20250106,125900,2618134900,189000,189000,189000,189000,7
|
|
20250106,125800,2616811900,189100,189100,189100,189100,3
|
|
20250106,125700,2616244600,189100,189100,189100,189100,15
|
|
20250106,125600,2613408100,189100,189100,189100,189100,0
|
|
20250106,125500,2613408100,189100,189100,189100,189100,1
|
|
20250106,125400,2613219000,189000,189000,189000,189000,1
|
|
20250106,125300,2613030000,189000,189000,189000,189000,16
|
|
20250106,125200,2610006000,189000,189000,189000,189000,76
|
|
20250106,125100,2595642000,189000,189000,189000,189000,1
|
|
20250106,125000,2595453000,189100,189100,189100,189100,1
|
|
20250106,124900,2595263900,189100,189100,189100,189100,0
|
|
20250106,124800,2595263900,189100,189000,189100,189000,30
|
|
20250106,124700,2589592200,189100,189100,189100,189100,0
|
|
20250106,124600,2589592200,189100,189000,189100,189000,9
|
|
20250106,124500,2587890500,189100,189100,189100,189100,0
|
|
20250106,124400,2587890500,189100,189100,189100,189100,0
|
|
20250106,124300,2587890500,189100,189000,189100,189000,6
|
|
20250106,124200,2586756400,189000,189000,189000,189000,16
|
|
20250106,124100,2583732400,189000,189000,189000,189000,0
|
|
20250106,124000,2583732400,189000,189000,189000,189000,6
|
|
20250106,123900,2582598400,189000,189000,189000,189000,2
|
|
20250106,123800,2582220400,189000,188600,189000,188600,6
|
|
20250106,123700,2581088400,188600,188600,188600,188600,1
|
|
20250106,123600,2580899800,188600,189200,189200,188600,63
|
|
20250106,123500,2568987200,189200,189000,189200,189000,142
|
|
20250106,123400,2542142800,188500,188500,188500,188500,0
|
|
20250106,123300,2542142800,188500,188500,188500,188500,5
|
|
20250106,123200,2541200300,188500,188500,188500,188500,0
|
|
20250106,123100,2541200300,188500,188500,188500,188500,1
|
|
20250106,123000,2541011800,188500,188500,188500,188500,0
|
|
20250106,122900,2541011800,188500,188900,188900,188500,25
|
|
20250106,122800,2536289700,188900,188900,188900,188900,4
|
|
20250106,122700,2535534100,189000,188900,189000,188900,3
|
|
20250106,122600,2534967300,189000,188400,189000,188400,30
|
|
20250106,122500,2529298700,188400,188400,188400,188400,0
|
|
20250106,122400,2529298700,188400,188400,188400,188400,0
|
|
20250106,122300,2529298700,188400,188400,188400,188400,1
|
|
20250106,122200,2529110300,189000,189000,189000,189000,0
|
|
20250106,122100,2529110300,189000,189000,189000,189000,0
|
|
20250106,122000,2529110300,189000,189000,189000,189000,0
|
|
20250106,121900,2529110300,189000,189000,189000,189000,0
|
|
20250106,121800,2529110300,189000,189000,189000,189000,0
|
|
20250106,121700,2529110300,189000,189000,189000,189000,0
|
|
20250106,121600,2529110300,189000,189000,189000,189000,10
|
|
20250106,121500,2527220300,189000,189000,189000,189000,0
|
|
20250106,121400,2527220300,189000,189000,189000,189000,0
|
|
20250106,121300,2527220300,189000,188100,189000,188100,194
|
|
20250106,121200,2490716300,188100,188700,188700,187900,303
|
|
20250106,121100,2433727000,189000,188800,189000,188800,123
|
|
20250106,121000,2410481900,188900,188900,188900,188900,0
|
|
20250106,120900,2410481900,188900,188300,188900,188000,237
|
|
20250106,120800,2365814600,188400,188400,188400,188400,2
|
|
20250106,120700,2365437800,188400,188400,188400,188400,9
|
|
20250106,120600,2363742200,188500,188500,188500,188500,0
|
|
20250106,120500,2363742200,188500,188500,188500,188500,4
|
|
20250106,120400,2362988200,188500,188500,188700,188500,22
|
|
20250106,120300,2358841000,188700,188700,188700,188700,0
|
|
20250106,120200,2358841000,188700,188700,188700,188700,16
|
|
20250106,120100,2355821800,188800,188800,188800,188800,0
|
|
20250106,120000,2355821800,188800,188200,188800,188200,50
|
|
20250106,115900,2346401100,187800,188100,188100,187800,9
|
|
20250106,115800,2344708500,188200,187700,188200,187600,199
|
|
20250106,115700,2307329100,187700,187800,187800,187700,35
|
|
20250106,115600,2300758800,187800,187900,187900,187800,10
|
|
20250106,115500,2298880700,187900,187900,188000,187900,26
|
|
20250106,115400,2293993300,187900,187900,187900,187900,16
|
|
20250106,115300,2290986900,187900,188000,188000,187900,20
|
|
20250106,115200,2287227700,188000,188000,188000,188000,6
|
|
20250106,115100,2286099700,188000,188100,188100,188000,9
|
|
20250106,115000,2284407500,188100,188100,188100,188000,73
|
|
20250106,114900,2270682200,188100,188100,188100,188100,3
|
|
20250106,114800,2270117900,188100,188200,188200,188100,70
|
|
20250106,114700,2256950800,188100,188100,188100,188100,0
|
|
20250106,114600,2256950800,188100,188100,188100,188100,0
|
|
20250106,114500,2256950800,188100,188200,188200,188100,15
|
|
20250106,114400,2254128000,188100,188400,188400,188100,208
|
|
20250106,114300,2214985600,188400,188400,188400,188400,10
|
|
20250106,114200,2213101600,188300,188300,188300,188300,0
|
|
20250106,114100,2213101600,188300,188300,188300,188300,0
|
|
20250106,114000,2213101600,188300,188700,188700,188300,108
|
|
20250106,113900,2192742900,188800,188800,188800,188800,0
|
|
20250106,113800,2192742900,188800,188800,188800,188800,4
|
|
20250106,113700,2191987700,188900,188900,188900,188900,12
|
|
20250106,113600,2189720900,188900,188900,188900,188900,1
|
|
20250106,113500,2189532000,188900,188900,188900,188900,12
|
|
20250106,113400,2187265200,189000,189000,189000,189000,10
|
|
20250106,113300,2185375200,189000,189000,189000,189000,10
|
|
20250106,113200,2183485200,188900,188900,188900,188900,0
|
|
20250106,113100,2183485200,188900,188900,188900,188900,1
|
|
20250106,113000,2183296300,188900,188800,188900,188800,47
|
|
20250106,112900,2174422600,188800,188800,188800,188800,14
|
|
20250106,112800,2171779400,188800,188800,188800,188800,5
|
|
20250106,112700,2170835400,188900,188800,188900,188800,6
|
|
20250106,112600,2169702100,188800,188900,188900,188800,46
|
|
20250106,112500,2161013600,189000,189000,189000,189000,0
|
|
20250106,112400,2161013600,189000,189000,189000,189000,3
|
|
20250106,112300,2160446600,189000,189000,189000,189000,6
|
|
20250106,112200,2159312600,189000,189000,189000,189000,3
|
|
20250106,112100,2158745600,188900,188900,188900,188900,0
|
|
20250106,112000,2158745600,188900,188900,188900,188900,5
|
|
20250106,111900,2157801100,189000,189000,189100,189000,3
|
|
20250106,111800,2157234000,189100,189100,189100,189100,0
|
|
20250106,111700,2157234000,189100,189100,189100,189100,28
|
|
20250106,111600,2151939200,189400,189400,189400,189100,26
|
|
20250106,111500,2147021000,189400,189400,189400,189400,7
|
|
20250106,111400,2145695200,189300,189300,189300,189300,2
|
|
20250106,111300,2145316600,189300,189300,189300,189300,2
|
|
20250106,111200,2144938000,189300,189100,189300,189100,21
|
|
20250106,111100,2140965300,189100,189100,189100,189100,136
|
|
20250106,111000,2115247700,189000,189000,189200,189000,71
|
|
20250106,110900,2101826800,189000,189000,189000,189000,1
|
|
20250106,110800,2101637800,189000,189000,189000,189000,0
|
|
20250106,110700,2101637800,189000,189100,189100,189000,79
|
|
20250106,110600,2086700100,189100,189100,189100,189100,5
|
|
20250106,110500,2085754600,189000,189000,189000,189000,40
|
|
20250106,110400,2078194600,189000,189000,189000,189000,10
|
|
20250106,110300,2076304600,188600,188500,188600,188500,11
|
|
20250106,110200,2074230900,188500,188400,188500,188400,19
|
|
20250106,110100,2070650600,188500,188700,188700,188500,62
|
|
20250106,110000,2058960900,189000,188800,189000,188800,13
|
|
20250106,105900,2056506300,189000,188800,189000,188800,7
|
|
20250106,105800,2055184500,188800,188800,188800,188800,20
|
|
20250106,105700,2051408500,188700,188700,188700,188700,2
|
|
20250106,105600,2051031100,188700,188700,188700,188700,0
|
|
20250106,105500,2051031100,188700,188500,188700,188500,61
|
|
20250106,105400,2039527100,188500,188500,188500,188500,0
|
|
20250106,105300,2039527100,188500,188500,188500,188500,0
|
|
20250106,105200,2039527100,188500,188500,188500,188500,1
|
|
20250106,105100,2039338600,188600,188600,188600,188600,1
|
|
20250106,105000,2039150000,188200,188500,188500,188200,21
|
|
20250106,104900,2035195100,188500,188100,188500,188100,47
|
|
20250106,104800,2026348900,188200,188100,188200,188100,3
|
|
20250106,104700,2025784500,188200,188200,188200,188200,8
|
|
20250106,104600,2024278900,188200,188200,188200,188200,41
|
|
20250106,104500,2016562700,188200,188400,188400,188200,62
|
|
20250106,104400,2004886700,188500,188500,188500,188500,20
|
|
20250106,104300,2001116700,188500,188800,188800,188500,109
|
|
20250106,104200,1980554600,189100,189100,189100,189100,2
|
|
20250106,104100,1980176400,188800,189100,189100,188800,6
|
|
20250106,104000,1979042100,188800,188700,188800,188700,16
|
|
20250106,103900,1976021400,188800,188800,189400,188800,13
|
|
20250106,103800,1973565200,188800,188800,188800,188800,60
|
|
20250106,103700,1962237200,188800,188800,188800,188800,52
|
|
20250106,103600,1952419600,188800,189300,189300,188800,303
|
|
20250106,103500,1895105500,189600,189600,189600,189600,1
|
|
20250106,103400,1894915900,189400,189600,189700,189400,28
|
|
20250106,103300,1889606500,189500,189500,189500,189500,113
|
|
20250106,103200,1868193000,189700,189700,189700,189700,17
|
|
20250106,103100,1864968100,189600,189600,189600,189600,0
|
|
20250106,103000,1864968100,189600,189500,189600,189500,24
|
|
20250106,102900,1860418600,189500,189700,189700,189500,23
|
|
20250106,102800,1856059900,189700,189700,189700,189700,5
|
|
20250106,102700,1855111400,189700,189700,189700,189700,9
|
|
20250106,102600,1853404100,189600,189600,189600,189600,0
|
|
20250106,102500,1853404100,189600,189100,189600,189100,109
|
|
20250106,102400,1832738200,189800,189000,189800,189000,5
|
|
20250106,102300,1831790000,189000,189000,189800,189000,3
|
|
20250106,102200,1831222200,189000,189000,189000,189000,0
|
|
20250106,102100,1831222200,189000,189000,189000,189000,7
|
|
20250106,102000,1829899200,189000,188800,189000,188800,3
|
|
20250106,101900,1829332400,189900,188800,189900,188800,46
|
|
20250106,101800,1820641900,189600,189900,190000,189600,48
|
|
20250106,101700,1811528300,188800,189900,189900,188800,62
|
|
20250106,101600,1799811700,189900,189900,189900,188900,22
|
|
20250106,101500,1795653900,189900,189000,189900,188900,11
|
|
20250106,101400,1793574900,188900,188900,188900,188900,77
|
|
20250106,101300,1779029600,188900,189800,189800,188900,10
|
|
20250106,101200,1777132500,190000,190000,190000,190000,21
|
|
20250106,101100,1773142500,190000,188700,190100,188700,403
|
|
20250106,101000,1696625000,188700,188600,188700,188600,25
|
|
20250106,100900,1691909600,188600,188400,188600,188400,9
|
|
20250106,100800,1690213300,188300,188300,188300,188300,33
|
|
20250106,100700,1683999400,188300,188300,188300,188300,20
|
|
20250106,100600,1680233400,188300,188300,188300,188300,2
|
|
20250106,100500,1679856800,188200,188200,188200,188200,16
|
|
20250106,100400,1676845600,188100,188100,188100,188000,18
|
|
20250106,100300,1673459900,188100,188000,188100,188000,8
|
|
20250106,100200,1671955300,188100,188200,188200,188100,130
|
|
20250106,100100,1647490200,188100,188200,188200,188000,33
|
|
20250106,100000,1641281100,188300,187900,188300,187900,6
|
|
20250106,095900,1640152900,188100,188100,188100,188100,17
|
|
20250106,095800,1636955200,187800,187800,187800,187800,0
|
|
20250106,095700,1636955200,187800,187800,188200,187800,30
|
|
20250106,095600,1631319000,187600,188000,188000,187600,135
|
|
20250106,095500,1605965200,188000,188600,188600,188000,124
|
|
20250106,095400,1582621900,188600,188600,188600,188600,1
|
|
20250106,095300,1582433300,189000,189000,189000,189000,14
|
|
20250106,095200,1579787300,189100,189100,189100,189100,11
|
|
20250106,095100,1577707200,189400,189400,189400,189100,27
|
|
20250106,095000,1572594300,189400,189300,189400,189000,181
|
|
20250106,094900,1538331400,189200,189100,189200,189100,17
|
|
20250106,094800,1535115500,189400,189800,189800,189200,47
|
|
20250106,094700,1526208300,189900,190500,190500,189900,150
|
|
20250106,094600,1497681400,190500,190400,190600,190300,418
|
|
20250106,094500,1418065600,190400,190300,190400,189900,72
|
|
20250106,094400,1404367900,190300,190200,190300,189700,29
|
|
20250106,094300,1398850700,190400,189800,190400,189800,415
|
|
20250106,094200,1319972200,189800,189100,190100,189100,925
|
|
20250106,094100,1144430400,189100,189100,189100,189100,15
|
|
20250106,094000,1141593900,189000,188600,189000,188600,21
|
|
20250106,093900,1137632500,188500,188400,188600,188400,14
|
|
20250106,093800,1134993500,189100,188900,189100,188900,49
|
|
20250106,093700,1125731000,188900,189000,189000,188800,26
|
|
20250106,093600,1120819900,188600,188100,188600,187700,65
|
|
20250106,093500,1108584100,188100,187700,188200,187700,17
|
|
20250106,093400,1105387800,187700,187700,187700,187600,35
|
|
20250106,093300,1098818500,187700,188300,188600,187700,152
|
|
20250106,093200,1070199700,188300,188300,188300,188300,45
|
|
20250106,093100,1061726200,187700,188300,188300,187600,71
|
|
20250106,093000,1048383000,188400,189000,189000,188400,228
|
|
20250106,092900,1005369800,189000,188800,189000,188800,22
|
|
20250106,092800,1001212200,188800,189000,189000,188700,32
|
|
20250106,092700,995170600,189100,189100,189600,188800,66
|
|
20250106,092600,982672600,189000,188400,189000,188400,134
|
|
20250106,092500,957377300,188400,187900,188500,187900,255
|
|
20250106,092400,909360500,187900,187800,187900,187200,37
|
|
20250106,092300,902412100,187800,187900,187900,187200,158
|
|
20250106,092200,872727400,186500,187900,188000,186500,27
|
|
20250106,092100,867681700,188000,186300,188000,186300,75
|
|
20250106,092000,853616700,186200,186700,186700,186100,141
|
|
20250106,091900,827324600,186700,186700,187000,186700,16
|
|
20250106,091800,824335300,186700,187000,187000,186700,71
|
|
20250106,091700,811068600,187000,186600,187000,186600,17
|
|
20250106,091600,807891800,186500,186700,187900,186500,247
|
|
20250106,091500,761810000,186600,187000,187000,186600,11
|
|
20250106,091400,759756600,187100,186500,187100,186500,46
|
|
20250106,091300,751156700,186500,186300,186500,186300,47
|
|
20250106,091200,742395900,186200,187400,187400,186200,351
|
|
20250106,091100,676886000,186700,186800,188000,186700,73
|
|
20250106,091000,663245800,186800,186600,186800,186600,53
|
|
20250106,090900,653352800,186500,188300,188800,186200,203
|
|
20250106,090800,615238400,188300,188800,189000,188300,245
|
|
20250106,090700,569047200,188800,189300,189800,188400,328
|
|
20250106,090600,507105900,189400,189400,189900,189300,460
|
|
20250106,090500,419827900,189000,189000,189600,189000,212
|
|
20250106,090400,379750400,189600,189000,189900,189000,63
|
|
20250106,090300,367803600,188600,190000,190000,188400,393
|
|
20250106,090200,293471900,190600,190600,190600,190600,0
|
|
20250106,090100,293471900,190600,186100,190600,185300,425
|
|
20250106,090000,213355100,186200,188000,190000,186100,1133
|