725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,210200,38421950000,23550,23550,23550,23550,54242
|
|
20250106,210100,38421950000,23550,23550,23550,23550,0
|
|
20250106,210000,38421950000,23550,23550,23550,23550,0
|
|
20250106,205900,38421950000,23550,23550,23550,23550,0
|
|
20250106,205800,38421950000,23550,23550,23550,23550,0
|
|
20250106,205700,38421950000,23550,23550,23550,23550,0
|
|
20250106,205600,38421950000,23550,23550,23550,23550,0
|
|
20250106,205500,38421950000,23550,23550,23550,23550,0
|
|
20250106,205400,38421950000,23550,23550,23550,23550,0
|
|
20250106,205300,38421950000,23550,23550,23550,23550,0
|
|
20250106,205200,38421950000,23550,23550,23550,23550,0
|
|
20250106,205100,38421950000,23550,23550,23550,23550,0
|
|
20250106,205000,38421950000,23550,23550,23550,23550,0
|
|
20250106,204900,38421950000,23550,23550,23550,23550,0
|
|
20250106,204800,38421950000,23550,23550,23550,23550,0
|
|
20250106,204700,38421950000,23550,23550,23550,23550,0
|
|
20250106,204600,38421950000,23550,23550,23550,23550,0
|
|
20250106,204500,38421950000,23550,23550,23550,23550,0
|
|
20250106,204400,38421950000,23550,23550,23550,23550,0
|
|
20250106,204300,38421950000,23550,23550,23550,23550,0
|
|
20250106,204200,38421950000,23550,23550,23550,23550,0
|
|
20250106,204100,38421950000,23550,23550,23550,23550,0
|
|
20250106,204000,38421950000,23550,23550,23550,23550,0
|
|
20250106,203900,38421950000,23550,23550,23550,23550,0
|
|
20250106,203800,38421950000,23550,23550,23550,23550,0
|
|
20250106,203700,38421950000,23550,23550,23550,23550,0
|
|
20250106,203600,38421950000,23550,23550,23550,23550,0
|
|
20250106,203500,38421950000,23550,23550,23550,23550,0
|
|
20250106,203400,38421950000,23550,23550,23550,23550,0
|
|
20250106,203300,38421950000,23550,23550,23550,23550,0
|
|
20250106,203200,38421950000,23550,23550,23550,23550,54242
|
|
20250106,203100,38421950000,23550,23550,23550,23550,0
|
|
20250106,203000,38421950000,23550,23550,23550,23550,0
|
|
20250106,202900,38421950000,23550,23550,23550,23550,0
|
|
20250106,202800,38421950000,23550,23550,23550,23550,0
|
|
20250106,202700,38421950000,23550,23550,23550,23550,0
|
|
20250106,202600,38421950000,23550,23550,23550,23550,0
|
|
20250106,202500,38421950000,23550,23550,23550,23550,0
|
|
20250106,202400,38421950000,23550,23550,23550,23550,0
|
|
20250106,202300,38421950000,23550,23550,23550,23550,0
|
|
20250106,202200,38421950000,23550,23550,23550,23550,0
|
|
20250106,202100,38421950000,23550,23550,23550,23550,0
|
|
20250106,202000,38421950000,23550,23550,23550,23550,0
|
|
20250106,201900,38421950000,23550,23550,23550,23550,0
|
|
20250106,201800,38421950000,23550,23550,23550,23550,0
|
|
20250106,201700,38421950000,23550,23550,23550,23550,0
|
|
20250106,201600,38421950000,23550,23550,23550,23550,0
|
|
20250106,201500,38421950000,23550,23550,23550,23550,0
|
|
20250106,201400,38421950000,23550,23550,23550,23550,0
|
|
20250106,201300,38421950000,23550,23550,23550,23550,0
|
|
20250106,201200,38421950000,23550,23550,23550,23550,0
|
|
20250106,201100,38421950000,23550,23550,23550,23550,0
|
|
20250106,201000,38421950000,23550,23550,23550,23550,0
|
|
20250106,200900,38421950000,23550,23550,23550,23550,0
|
|
20250106,200800,38421950000,23550,23550,23550,23550,0
|
|
20250106,200700,38421950000,23550,23550,23550,23550,0
|
|
20250106,200600,38421950000,23550,23550,23550,23550,0
|
|
20250106,200500,38421950000,23550,23550,23550,23550,0
|
|
20250106,200400,38421950000,23550,23550,23550,23550,0
|
|
20250106,200300,38421950000,23550,23550,23550,23550,0
|
|
20250106,200200,38421950000,23550,23550,23550,23550,54242
|
|
20250106,200100,38421950000,23550,23550,23550,23550,0
|
|
20250106,200000,38421950000,23550,23550,23550,23550,0
|
|
20250106,195900,38421950000,23550,23550,23550,23550,0
|
|
20250106,195800,38421950000,23550,23550,23550,23550,0
|
|
20250106,195700,38421950000,23550,23550,23550,23550,0
|
|
20250106,195600,38421950000,23550,23550,23550,23550,0
|
|
20250106,195500,38421950000,23550,23550,23550,23550,0
|
|
20250106,195400,38421950000,23550,23550,23550,23550,0
|
|
20250106,195300,38421950000,23550,23550,23550,23550,0
|
|
20250106,195200,38421950000,23550,23550,23550,23550,0
|
|
20250106,195100,38421950000,23550,23550,23550,23550,0
|
|
20250106,195000,38421950000,23550,23550,23550,23550,0
|
|
20250106,194900,38421950000,23550,23550,23550,23550,0
|
|
20250106,194800,38421950000,23550,23550,23550,23550,0
|
|
20250106,194700,38421950000,23550,23550,23550,23550,0
|
|
20250106,194600,38421950000,23550,23550,23550,23550,0
|
|
20250106,194500,38421950000,23550,23550,23550,23550,0
|
|
20250106,194400,38421950000,23550,23550,23550,23550,0
|
|
20250106,194300,38421950000,23550,23550,23550,23550,0
|
|
20250106,194200,38421950000,23550,23550,23550,23550,0
|
|
20250106,194100,38421950000,23550,23550,23550,23550,0
|
|
20250106,194000,38421950000,23550,23550,23550,23550,0
|
|
20250106,193900,38421950000,23550,23550,23550,23550,0
|
|
20250106,193800,38421950000,23550,23550,23550,23550,0
|
|
20250106,193700,38421950000,23550,23550,23550,23550,0
|
|
20250106,193600,38421950000,23550,23550,23550,23550,0
|
|
20250106,193500,38421950000,23550,23550,23550,23550,0
|
|
20250106,193400,38421950000,23550,23550,23550,23550,0
|
|
20250106,193300,38421950000,23550,23550,23550,23550,0
|
|
20250106,193200,38421950000,23550,23550,23550,23550,54242
|
|
20250106,193100,38421950000,23550,23550,23550,23550,0
|
|
20250106,193000,38421950000,23550,23550,23550,23550,0
|
|
20250106,192900,38421950000,23550,23550,23550,23550,0
|
|
20250106,192800,38421950000,23550,23550,23550,23550,0
|
|
20250106,192700,38421950000,23550,23550,23550,23550,0
|
|
20250106,192600,38421950000,23550,23550,23550,23550,0
|
|
20250106,192500,38421950000,23550,23550,23550,23550,0
|
|
20250106,192400,38421950000,23550,23550,23550,23550,0
|
|
20250106,192300,38421950000,23550,23550,23550,23550,0
|
|
20250106,192200,38421950000,23550,23550,23550,23550,0
|
|
20250106,192100,38421950000,23550,23550,23550,23550,0
|
|
20250106,192000,38421950000,23550,23550,23550,23550,0
|
|
20250106,191900,38421950000,23550,23550,23550,23550,0
|
|
20250106,191800,38421950000,23550,23550,23550,23550,0
|
|
20250106,191700,38421950000,23550,23550,23550,23550,0
|
|
20250106,191600,38421950000,23550,23550,23550,23550,0
|
|
20250106,191500,38421950000,23550,23550,23550,23550,0
|
|
20250106,191400,38421950000,23550,23550,23550,23550,0
|
|
20250106,191300,38421950000,23550,23550,23550,23550,0
|
|
20250106,191200,38421950000,23550,23550,23550,23550,0
|
|
20250106,191100,38421950000,23550,23550,23550,23550,0
|
|
20250106,191000,38421950000,23550,23550,23550,23550,0
|
|
20250106,190900,38421950000,23550,23550,23550,23550,0
|
|
20250106,190800,38421950000,23550,23550,23550,23550,0
|
|
20250106,190700,38421950000,23550,23550,23550,23550,0
|
|
20250106,190600,38421950000,23550,23550,23550,23550,0
|
|
20250106,190500,38421950000,23550,23550,23550,23550,0
|
|
20250106,190400,38421950000,23550,23550,23550,23550,0
|
|
20250106,190300,38421950000,23550,23550,23550,23550,0
|
|
20250106,190200,38421950000,23550,23550,23550,23550,54242
|
|
20250106,190100,38421950000,23550,23550,23550,23550,0
|
|
20250106,190000,38421950000,23550,23550,23550,23550,0
|
|
20250106,185900,38421950000,23550,23550,23550,23550,0
|
|
20250106,185800,38421950000,23550,23550,23550,23550,0
|
|
20250106,185700,38421950000,23550,23550,23550,23550,0
|
|
20250106,185600,38421950000,23550,23550,23550,23550,0
|
|
20250106,185500,38421950000,23550,23550,23550,23550,0
|
|
20250106,185400,38421950000,23550,23550,23550,23550,0
|
|
20250106,185300,38421950000,23550,23550,23550,23550,0
|
|
20250106,185200,38421950000,23550,23550,23550,23550,0
|
|
20250106,185100,38421950000,23550,23550,23550,23550,0
|
|
20250106,185000,38421950000,23550,23550,23550,23550,0
|
|
20250106,184900,38421950000,23550,23550,23550,23550,0
|
|
20250106,184800,38421950000,23550,23550,23550,23550,0
|
|
20250106,184700,38421950000,23550,23550,23550,23550,0
|
|
20250106,184600,38421950000,23550,23550,23550,23550,0
|
|
20250106,184500,38421950000,23550,23550,23550,23550,0
|
|
20250106,184400,38421950000,23550,23550,23550,23550,0
|
|
20250106,184300,38421950000,23550,23550,23550,23550,0
|
|
20250106,184200,38421950000,23550,23550,23550,23550,0
|
|
20250106,184100,38421950000,23550,23550,23550,23550,0
|
|
20250106,184000,38421950000,23550,23550,23550,23550,0
|
|
20250106,183900,38421950000,23550,23550,23550,23550,0
|
|
20250106,183800,38421950000,23550,23550,23550,23550,0
|
|
20250106,183700,38421950000,23550,23550,23550,23550,0
|
|
20250106,183600,38421950000,23550,23550,23550,23550,0
|
|
20250106,183500,38421950000,23550,23550,23550,23550,0
|
|
20250106,183400,38421950000,23550,23550,23550,23550,0
|
|
20250106,183300,38421950000,23550,23550,23550,23550,0
|
|
20250106,183200,38421950000,23550,23550,23550,23550,54242
|
|
20250106,183100,38421950000,23550,23550,23550,23550,0
|
|
20250106,183000,38421950000,23550,23550,23550,23550,0
|
|
20250106,182900,38421950000,23550,23550,23550,23550,0
|
|
20250106,182800,38421950000,23550,23550,23550,23550,0
|
|
20250106,182700,38421950000,23550,23550,23550,23550,0
|
|
20250106,182600,38421950000,23550,23550,23550,23550,0
|
|
20250106,182500,38421950000,23550,23550,23550,23550,0
|
|
20250106,182400,38421950000,23550,23550,23550,23550,0
|
|
20250106,182300,38421950000,23550,23550,23550,23550,0
|
|
20250106,182200,38421950000,23550,23550,23550,23550,0
|
|
20250106,182100,38421950000,23550,23550,23550,23550,0
|
|
20250106,182000,38421950000,23550,23550,23550,23550,0
|
|
20250106,181900,38421950000,23550,23550,23550,23550,0
|
|
20250106,181800,38421950000,23550,23550,23550,23550,0
|
|
20250106,181700,38421950000,23550,23550,23550,23550,0
|
|
20250106,181600,38421950000,23550,23550,23550,23550,0
|
|
20250106,181500,38421950000,23550,23550,23550,23550,0
|
|
20250106,181400,38421950000,23550,23550,23550,23550,0
|
|
20250106,181300,38421950000,23550,23550,23550,23550,0
|
|
20250106,181200,38421950000,23550,23550,23550,23550,0
|
|
20250106,181100,38421950000,23550,23550,23550,23550,0
|
|
20250106,181000,38421950000,23550,23550,23550,23550,0
|
|
20250106,180900,38421950000,23550,23550,23550,23550,0
|
|
20250106,180800,38421950000,23550,23550,23550,23550,0
|
|
20250106,180700,38421950000,23550,23550,23550,23550,0
|
|
20250106,180600,38421950000,23550,23550,23550,23550,0
|
|
20250106,180500,38421950000,23550,23550,23550,23550,0
|
|
20250106,180400,38421950000,23550,23550,23550,23550,0
|
|
20250106,180300,38421950000,23550,23550,23550,23550,0
|
|
20250106,180200,38421950000,23550,23550,23550,23550,54242
|
|
20250106,180100,38421950000,23550,23550,23550,23550,0
|
|
20250106,180000,38421950000,23550,23550,23550,23550,0
|
|
20250106,175900,38421950000,23550,23550,23550,23550,0
|
|
20250106,175800,38421950000,23550,23550,23550,23550,0
|
|
20250106,175700,38421950000,23550,23550,23550,23550,0
|
|
20250106,175600,38421950000,23550,23550,23550,23550,0
|
|
20250106,175500,38421950000,23550,23550,23550,23550,0
|
|
20250106,175400,38421950000,23550,23550,23550,23550,0
|
|
20250106,175300,38421950000,23550,23550,23550,23550,0
|
|
20250106,175200,38421950000,23550,23550,23550,23550,0
|
|
20250106,175100,38421950000,23550,23550,23550,23550,0
|
|
20250106,175000,38421950000,23550,23550,23550,23550,0
|
|
20250106,174900,38421950000,23550,23550,23550,23550,0
|
|
20250106,174800,38421950000,23550,23550,23550,23550,0
|
|
20250106,174700,38421950000,23550,23550,23550,23550,0
|
|
20250106,174600,38421950000,23550,23550,23550,23550,0
|
|
20250106,174500,38421950000,23550,23550,23550,23550,0
|
|
20250106,174400,38421950000,23550,23550,23550,23550,0
|
|
20250106,174300,38421950000,23550,23550,23550,23550,0
|
|
20250106,174200,38421950000,23550,23550,23550,23550,0
|
|
20250106,174100,38421950000,23550,23550,23550,23550,0
|
|
20250106,174000,38421950000,23550,23550,23550,23550,0
|
|
20250106,173900,38421950000,23550,23550,23550,23550,0
|
|
20250106,173800,38421950000,23550,23550,23550,23550,0
|
|
20250106,173700,38421950000,23550,23550,23550,23550,0
|
|
20250106,173600,38421950000,23550,23550,23550,23550,0
|
|
20250106,173500,38421950000,23550,23550,23550,23550,0
|
|
20250106,173400,38421950000,23550,23550,23550,23550,0
|
|
20250106,173300,38421950000,23550,23550,23550,23550,0
|
|
20250106,173200,38421950000,23550,23550,23550,23550,54242
|
|
20250106,173100,38421950000,23550,23550,23550,23550,0
|
|
20250106,173000,38421950000,23550,23550,23550,23550,0
|
|
20250106,172900,38421950000,23550,23550,23550,23550,0
|
|
20250106,172800,38421950000,23550,23550,23550,23550,0
|
|
20250106,172700,38421950000,23550,23550,23550,23550,0
|
|
20250106,172600,38421950000,23550,23550,23550,23550,0
|
|
20250106,172500,38421950000,23550,23550,23550,23550,0
|
|
20250106,172400,38421950000,23550,23550,23550,23550,0
|
|
20250106,172300,38421950000,23550,23550,23550,23550,0
|
|
20250106,172200,38421950000,23550,23550,23550,23550,0
|
|
20250106,172100,38421950000,23550,23550,23550,23550,0
|
|
20250106,172000,38421950000,23550,23550,23550,23550,0
|
|
20250106,171900,38421950000,23550,23550,23550,23550,0
|
|
20250106,171800,38421950000,23550,23550,23550,23550,0
|
|
20250106,171700,38421950000,23550,23550,23550,23550,0
|
|
20250106,171600,38421950000,23550,23550,23550,23550,0
|
|
20250106,171500,38421950000,23550,23550,23550,23550,0
|
|
20250106,171400,38421950000,23550,23550,23550,23550,0
|
|
20250106,171300,38421950000,23550,23550,23550,23550,0
|
|
20250106,171200,38421950000,23550,23550,23550,23550,0
|
|
20250106,171100,38421950000,23550,23550,23550,23550,0
|
|
20250106,171000,38421950000,23550,23550,23550,23550,0
|
|
20250106,170900,38421950000,23550,23550,23550,23550,0
|
|
20250106,170800,38421950000,23550,23550,23550,23550,0
|
|
20250106,170700,38421950000,23550,23550,23550,23550,0
|
|
20250106,170600,38421950000,23550,23550,23550,23550,0
|
|
20250106,170500,38421950000,23550,23550,23550,23550,0
|
|
20250106,170400,38421950000,23550,23550,23550,23550,0
|
|
20250106,170300,38421950000,23550,23550,23550,23550,0
|
|
20250106,170200,38421950000,23550,23550,23550,23550,54242
|
|
20250106,170100,38421950000,23550,23550,23550,23550,0
|
|
20250106,170000,38421950000,23550,23550,23550,23550,0
|
|
20250106,165900,38421950000,23550,23550,23550,23550,0
|
|
20250106,165800,38421950000,23550,23550,23550,23550,0
|
|
20250106,165700,38421950000,23550,23550,23550,23550,0
|
|
20250106,165600,38421950000,23550,23550,23550,23550,0
|
|
20250106,165500,38421950000,23550,23550,23550,23550,0
|
|
20250106,165400,38421950000,23550,23550,23550,23550,0
|
|
20250106,165300,38421950000,23550,23550,23550,23550,0
|
|
20250106,165200,38421950000,23550,23550,23550,23550,0
|
|
20250106,165100,38421950000,23550,23550,23550,23550,0
|
|
20250106,165000,38421950000,23550,23550,23550,23550,0
|
|
20250106,164900,38421950000,23550,23550,23550,23550,0
|
|
20250106,164800,38421950000,23550,23550,23550,23550,0
|
|
20250106,164700,38421950000,23550,23550,23550,23550,0
|
|
20250106,164600,38421950000,23550,23550,23550,23550,0
|
|
20250106,164500,38421950000,23550,23550,23550,23550,0
|
|
20250106,164400,38421950000,23550,23550,23550,23550,0
|
|
20250106,164300,38421950000,23550,23550,23550,23550,0
|
|
20250106,164200,38421950000,23550,23550,23550,23550,0
|
|
20250106,164100,38421950000,23550,23550,23550,23550,0
|
|
20250106,164000,38421950000,23550,23550,23550,23550,0
|
|
20250106,163900,38421950000,23550,23550,23550,23550,0
|
|
20250106,163800,38421950000,23550,23550,23550,23550,0
|
|
20250106,163700,38421950000,23550,23550,23550,23550,0
|
|
20250106,163600,38421950000,23550,23550,23550,23550,0
|
|
20250106,163500,38421950000,23550,23550,23550,23550,0
|
|
20250106,163400,38421950000,23550,23550,23550,23550,0
|
|
20250106,163300,38421950000,23550,23550,23550,23550,0
|
|
20250106,163200,38421950000,23550,23550,23550,23550,54242
|
|
20250106,163100,38421950000,23550,23550,23550,23550,0
|
|
20250106,163000,38421950000,23550,23550,23550,23550,0
|
|
20250106,162900,38421950000,23550,23550,23550,23550,0
|
|
20250106,162800,38421950000,23550,23550,23550,23550,0
|
|
20250106,162700,38421950000,23550,23550,23550,23550,0
|
|
20250106,162600,38421950000,23550,23550,23550,23550,0
|
|
20250106,162500,38421950000,23550,23550,23550,23550,0
|
|
20250106,162400,38421950000,23550,23550,23550,23550,0
|
|
20250106,162300,38421950000,23550,23550,23550,23550,0
|
|
20250106,162200,38421950000,23550,23550,23550,23550,0
|
|
20250106,162100,38421950000,23550,23550,23550,23550,0
|
|
20250106,162000,38421950000,23550,23550,23550,23550,0
|
|
20250106,161900,38421950000,23550,23550,23550,23550,0
|
|
20250106,161800,38421950000,23550,23550,23550,23550,0
|
|
20250106,161700,38421950000,23550,23550,23550,23550,0
|
|
20250106,161600,38421950000,23550,23550,23550,23550,0
|
|
20250106,161500,38421950000,23550,23550,23550,23550,0
|
|
20250106,161400,38421950000,23550,23550,23550,23550,0
|
|
20250106,161300,38421950000,23550,23550,23550,23550,0
|
|
20250106,161200,38421950000,23550,23550,23550,23550,0
|
|
20250106,161100,38421950000,23550,23550,23550,23550,0
|
|
20250106,161000,38421950000,23550,23550,23550,23550,0
|
|
20250106,160900,38421950000,23550,23550,23550,23550,0
|
|
20250106,160800,38421950000,23550,23550,23550,23550,0
|
|
20250106,160700,38421950000,23550,23550,23550,23550,0
|
|
20250106,160600,38421950000,23550,23550,23550,23550,0
|
|
20250106,160500,38421950000,23550,23550,23550,23550,0
|
|
20250106,160400,38421950000,23550,23550,23550,23550,0
|
|
20250106,160300,38421950000,23550,23550,23550,23550,0
|
|
20250106,160200,38421950000,23550,23550,23550,23550,54242
|
|
20250106,160100,38421950000,23550,23550,23550,23550,0
|
|
20250106,160000,38421950000,23550,23550,23550,23550,0
|
|
20250106,155900,38421950000,23550,23550,23550,23550,0
|
|
20250106,155800,38421950000,23550,23550,23550,23550,0
|
|
20250106,155700,38421950000,23550,23550,23550,23550,0
|
|
20250106,155600,38421950000,23550,23550,23550,23550,0
|
|
20250106,155500,38421950000,23550,23550,23550,23550,0
|
|
20250106,155400,38421950000,23550,23550,23550,23550,0
|
|
20250106,155300,38421950000,23550,23550,23550,23550,0
|
|
20250106,155200,38421950000,23550,23550,23550,23550,0
|
|
20250106,155100,38421950000,23550,23550,23550,23550,0
|
|
20250106,155000,38421950000,23550,23550,23550,23550,0
|
|
20250106,154900,38421950000,23550,23550,23550,23550,0
|
|
20250106,154800,38421950000,23550,23550,23550,23550,0
|
|
20250106,154700,38421950000,23550,23550,23550,23550,0
|
|
20250106,154600,38421950000,23550,23550,23550,23550,0
|
|
20250106,154500,38421950000,23550,23550,23550,23550,0
|
|
20250106,154400,38421950000,23550,23550,23550,23550,0
|
|
20250106,154300,38421950000,23550,23550,23550,23550,0
|
|
20250106,154200,38421950000,23550,23550,23550,23550,0
|
|
20250106,154100,38421950000,23550,23550,23550,23550,0
|
|
20250106,154000,38421950000,23550,23550,23550,23550,0
|
|
20250106,153900,38421950000,23550,23550,23550,23550,0
|
|
20250106,153800,38421950000,23550,23550,23550,23550,0
|
|
20250106,153700,38421950000,23550,23550,23550,23550,0
|
|
20250106,153600,38421950000,23550,23550,23550,23550,0
|
|
20250106,153500,38421950000,23550,23550,23550,23550,0
|
|
20250106,153400,38421950000,23550,23550,23550,23550,0
|
|
20250106,153300,38421950000,23550,23550,23550,23550,0
|
|
20250106,153200,38421950000,23550,23550,23550,23550,54242
|
|
20250106,153100,38421950000,23550,23550,23550,23550,0
|
|
20250106,153000,38421950000,23550,23550,23550,23550,54242
|
|
20250106,152900,37144550900,23600,23600,23600,23600,0
|
|
20250106,152800,37144550900,23600,23600,23600,23600,0
|
|
20250106,152700,37144550900,23600,23600,23600,23600,0
|
|
20250106,152600,37144550900,23600,23600,23600,23600,0
|
|
20250106,152500,37144550900,23600,23600,23600,23600,0
|
|
20250106,152400,37144550900,23600,23600,23600,23600,0
|
|
20250106,152300,37144550900,23600,23600,23600,23600,0
|
|
20250106,152200,37144550900,23600,23600,23600,23600,0
|
|
20250106,152100,37144550900,23600,23600,23600,23600,0
|
|
20250106,152000,37144550900,23600,23600,23600,23600,0
|
|
20250106,151900,37144550900,23600,23550,23600,23550,3234
|
|
20250106,151800,37068287150,23550,23600,23600,23550,15376
|
|
20250106,151700,36705556600,23600,23550,23600,23550,2412
|
|
20250106,151600,36648669950,23600,23600,23600,23550,3378
|
|
20250106,151500,36569030900,23600,23550,23600,23550,2043
|
|
20250106,151400,36520848250,23550,23600,23650,23550,3256
|
|
20250106,151300,36443983150,23600,23600,23650,23550,3811
|
|
20250106,151200,36354029550,23600,23600,23650,23550,5065
|
|
20250106,151100,36234489400,23600,23550,23650,23550,12703
|
|
20250106,151000,35934706450,23600,23600,23600,23550,5430
|
|
20250106,150900,35806614850,23650,23650,23650,23600,2456
|
|
20250106,150800,35748620300,23600,23600,23650,23600,20259
|
|
20250106,150700,35270295000,23650,23650,23650,23600,2491
|
|
20250106,150600,35211417550,23650,23650,23650,23600,2405
|
|
20250106,150500,35154559650,23650,23600,23650,23600,2013
|
|
20250106,150400,35107005700,23600,23650,23650,23600,2820
|
|
20250106,150300,35040377750,23600,23600,23650,23600,2195
|
|
20250106,150200,34988562650,23650,23650,23650,23600,3588
|
|
20250106,150100,34903778950,23650,23650,23650,23600,3661
|
|
20250106,150000,34817291750,23600,23650,23650,23600,1948
|
|
20250106,145900,34771271400,23600,23600,23650,23600,5341
|
|
20250106,145800,34644994950,23600,23650,23650,23600,5660
|
|
20250106,145700,34511363700,23650,23700,23700,23600,2152
|
|
20250106,145600,34460459500,23700,23650,23700,23600,1879
|
|
20250106,145500,34415991900,23650,23650,23650,23600,6227
|
|
20250106,145400,34268794800,23650,23700,23700,23600,2166
|
|
20250106,145300,34217538300,23700,23650,23700,23600,11738
|
|
20250106,145200,33939903050,23650,23650,23650,23600,1422
|
|
20250106,145100,33906280550,23650,23600,23650,23600,3036
|
|
20250106,145000,33834537400,23650,23600,23650,23600,1970
|
|
20250106,144900,33788022750,23600,23600,23650,23600,894
|
|
20250106,144800,33766894150,23600,23600,23650,23600,1007
|
|
20250106,144700,33743099350,23600,23650,23650,23600,9487
|
|
20250106,144600,33519168850,23650,23650,23650,23600,1347
|
|
20250106,144500,33487315250,23650,23650,23650,23600,5215
|
|
20250106,144400,33364211050,23650,23650,23700,23650,3913
|
|
20250106,144300,33271633250,23700,23650,23700,23650,1143
|
|
20250106,144200,33244555450,23700,23650,23700,23650,790
|
|
20250106,144100,33225852150,23650,23700,23700,23650,779
|
|
20250106,144000,33207397400,23700,23700,23700,23650,4536
|
|
20250106,143900,33099903350,23700,23700,23700,23650,1602
|
|
20250106,143800,33061978600,23700,23650,23700,23600,10114
|
|
20250106,143700,32822785000,23650,23650,23650,23600,1007
|
|
20250106,143600,32798984850,23600,23600,23650,23550,4781
|
|
20250106,143500,32686152650,23600,23600,23600,23550,1486
|
|
20250106,143400,32651091550,23600,23650,23650,23550,5979
|
|
20250106,143300,32509926000,23600,23650,23650,23600,656
|
|
20250106,143200,32494417800,23650,23600,23650,23550,2878
|
|
20250106,143100,32426495050,23600,23600,23600,23550,2155
|
|
20250106,143000,32375645450,23600,23550,23650,23550,4587
|
|
20250106,142900,32267348850,23600,23600,23600,23550,5948
|
|
20250106,142800,32127021200,23550,23550,23600,23550,896
|
|
20250106,142700,32105888400,23550,23550,23600,23550,1593
|
|
20250106,142600,32068318750,23600,23550,23600,23550,859
|
|
20250106,142500,32048075550,23600,23550,23600,23550,929
|
|
20250106,142400,32026167150,23600,23600,23600,23550,1087
|
|
20250106,142300,32000546100,23600,23550,23600,23550,704
|
|
20250106,142200,31983936850,23550,23550,23600,23550,711
|
|
20250106,142100,31967173850,23550,23600,23600,23550,223
|
|
20250106,142000,31961916150,23550,23600,23600,23550,5070
|
|
20250106,141900,31842280050,23600,23600,23650,23550,7077
|
|
20250106,141800,31675265000,23600,23650,23650,23600,1622
|
|
20250106,141700,31636969900,23650,23650,23650,23600,374
|
|
20250106,141600,31628134550,23600,23650,23650,23600,4440
|
|
20250106,141500,31523202650,23600,23600,23650,23600,7068
|
|
20250106,141400,31356382650,23600,23650,23700,23600,7059
|
|
20250106,141300,31189547600,23700,23700,23700,23650,1523
|
|
20250106,141200,31153511100,23700,23700,23700,23650,1695
|
|
20250106,141100,31113385700,23650,23650,23700,23650,1756
|
|
20250106,141000,31071844900,23700,23650,23700,23650,2650
|
|
20250106,140900,31009158550,23700,23700,23700,23650,3315
|
|
20250106,140800,30930742850,23700,23600,23700,23600,6862
|
|
20250106,140700,30768435050,23600,23650,23700,23600,10921
|
|
20250106,140600,30510171050,23700,23650,23700,23650,676
|
|
20250106,140500,30494165200,23700,23700,23700,23650,1917
|
|
20250106,140400,30448785250,23700,23650,23700,23650,1285
|
|
20250106,140300,30418362850,23700,23650,23700,23650,1196
|
|
20250106,140200,30390073600,23650,23650,23700,23650,8793
|
|
20250106,140100,30182102650,23650,23650,23700,23650,9276
|
|
20250106,140000,29962694850,23650,23700,23700,23650,821
|
|
20250106,135900,29943258450,23650,23650,23700,23650,1583
|
|
20250106,135800,29905811850,23650,23700,23700,23650,2257
|
|
20250106,135700,29852365500,23700,23700,23700,23650,2762
|
|
20250106,135600,29786990600,23650,23650,23700,23650,3610
|
|
20250106,135500,29701552650,23650,23600,23700,23600,6374
|
|
20250106,135400,29550815000,23650,23650,23650,23600,3818
|
|
20250106,135300,29460540200,23650,23650,23650,23600,1367
|
|
20250106,135200,29428230450,23600,23600,23650,23600,1486
|
|
20250106,135100,29393140450,23600,23650,23650,23600,3703
|
|
20250106,135000,29305602550,23650,23650,23650,23600,1730
|
|
20250106,134900,29264698400,23650,23650,23650,23600,2001
|
|
20250106,134800,29217393050,23650,23550,23650,23500,21358
|
|
20250106,134700,28713656300,23550,23500,23550,23500,1406
|
|
20250106,134600,28680577900,23550,23550,23550,23500,1659
|
|
20250106,134500,28641522500,23550,23550,23550,23500,2175
|
|
20250106,134400,28590303350,23550,23550,23550,23500,1005
|
|
20250106,134300,28566662850,23500,23500,23550,23500,1708
|
|
20250106,134200,28526488550,23500,23500,23550,23500,945
|
|
20250106,134100,28504272450,23500,23550,23550,23500,1154
|
|
20250106,134000,28477127050,23500,23550,23550,23500,1252
|
|
20250106,133900,28447675700,23550,23500,23550,23500,1307
|
|
20250106,133800,28416910750,23550,23500,23550,23500,468
|
|
20250106,133700,28405894850,23500,23500,23550,23500,446
|
|
20250106,133600,28395403150,23500,23550,23550,23500,829
|
|
20250106,133500,28375883150,23500,23500,23550,23500,564
|
|
20250106,133400,28362619700,23550,23550,23550,23500,795
|
|
20250106,133300,28343907450,23550,23550,23550,23500,1451
|
|
20250106,133200,28309744150,23550,23500,23550,23500,2116
|
|
20250106,133100,28259929300,23550,23550,23550,23500,1815
|
|
20250106,133000,28217213250,23550,23450,23550,23450,3012
|
|
20250106,132900,28146432350,23500,23450,23500,23450,1193
|
|
20250106,132800,28118414050,23500,23500,23500,23450,369
|
|
20250106,132700,28109747500,23450,23500,23500,23450,647
|
|
20250106,132600,28094549900,23450,23450,23500,23450,1022
|
|
20250106,132500,28070548250,23500,23500,23500,23450,498
|
|
20250106,132400,28058849050,23500,23500,23500,23450,924
|
|
20250106,132300,28037138150,23450,23500,23500,23450,5294
|
|
20250106,132200,27912743100,23500,23450,23500,23450,1433
|
|
20250106,132100,27879095200,23500,23450,23500,23450,730
|
|
20250106,132000,27861949350,23500,23450,23500,23450,531
|
|
20250106,131900,27849487650,23450,23500,23500,23450,3799
|
|
20250106,131800,27760230200,23500,23450,23500,23450,3658
|
|
20250106,131700,27674285450,23450,23450,23500,23450,4331
|
|
20250106,131600,27572692350,23450,23500,23500,23450,3429
|
|
20250106,131500,27492276250,23500,23450,23500,23450,989
|
|
20250106,131400,27469058050,23500,23500,23500,23450,627
|
|
20250106,131300,27454336850,23450,23450,23500,23450,571
|
|
20250106,131200,27440942150,23450,23500,23500,23450,588
|
|
20250106,131100,27427145800,23500,23500,23500,23450,1486
|
|
20250106,131000,27392273350,23500,23450,23500,23450,938
|
|
20250106,130900,27370245450,23450,23500,23500,23450,1026
|
|
20250106,130800,27346169500,23450,23500,23500,23450,1951
|
|
20250106,130700,27300417150,23500,23500,23500,23450,643
|
|
20250106,130600,27285310750,23500,23500,23500,23450,8594
|
|
20250106,130500,27083769550,23500,23500,23500,23450,1848
|
|
20250106,130400,27040344200,23500,23450,23500,23450,420
|
|
20250106,130300,27030476750,23500,23500,23500,23450,1452
|
|
20250106,130200,26996379600,23500,23500,23500,23450,1604
|
|
20250106,130100,26958693850,23500,23500,23500,23450,766
|
|
20250106,130000,26940715250,23500,23500,23500,23450,403
|
|
20250106,125900,26931248050,23500,23450,23500,23450,471
|
|
20250106,125800,26920182300,23450,23500,23500,23450,2709
|
|
20250106,125700,26856542750,23450,23450,23500,23450,199
|
|
20250106,125600,26851869800,23450,23450,23500,23450,5412
|
|
20250106,125500,26724955900,23450,23400,23450,23400,7367
|
|
20250106,125400,26552539500,23400,23400,23450,23400,2215
|
|
20250106,125300,26500635000,23450,23450,23450,23400,1624
|
|
20250106,125200,26462552550,23400,23450,23450,23400,2143
|
|
20250106,125100,26412337550,23450,23450,23450,23400,2104
|
|
20250106,125000,26363028600,23450,23400,23450,23400,880
|
|
20250106,124900,26342395750,23400,23450,23450,23400,345
|
|
20250106,124800,26334314900,23450,23450,23450,23400,1145
|
|
20250106,124700,26307489450,23450,23450,23450,23400,733
|
|
20250106,124600,26290321750,23450,23450,23450,23400,3342
|
|
20250106,124500,26212091550,23400,23450,23450,23400,393
|
|
20250106,124400,26202889600,23400,23450,23450,23400,1103
|
|
20250106,124300,26177052400,23400,23450,23450,23400,4484
|
|
20250106,124200,26071997150,23450,23450,23450,23400,2233
|
|
20250106,124100,26019652950,23400,23450,23450,23400,703
|
|
20250106,124000,26003183900,23450,23450,23450,23400,2242
|
|
20250106,123900,25950615500,23400,23450,23450,23400,192
|
|
20250106,123800,25946117450,23450,23400,23450,23400,1603
|
|
20250106,123700,25908538700,23400,23450,23450,23400,9145
|
|
20250106,123600,25694100950,23500,23500,23500,23450,1067
|
|
20250106,123500,25669063650,23450,23450,23500,23450,899
|
|
20250106,123400,25647974600,23450,23500,23500,23450,266
|
|
20250106,123300,25641733450,23450,23450,23500,23450,532
|
|
20250106,123200,25629244700,23500,23450,23500,23450,813
|
|
20250106,123100,25610157250,23450,23500,23550,23450,5502
|
|
20250106,123000,25481016500,23500,23500,23500,23450,1056
|
|
20250106,122900,25456224250,23500,23500,23550,23450,6861
|
|
20250106,122800,25294990950,23500,23450,23500,23450,558
|
|
20250106,122700,25281903400,23450,23500,23500,23450,957
|
|
20250106,122600,25259435000,23500,23450,23500,23450,651
|
|
20250106,122500,25244163200,23450,23500,23500,23450,1426
|
|
20250106,122400,25210703450,23500,23450,23500,23450,930
|
|
20250106,122300,25188866850,23450,23450,23500,23450,544
|
|
20250106,122200,25176097800,23450,23500,23500,23450,2066
|
|
20250106,122100,25127645800,23500,23450,23500,23450,3211
|
|
20250106,122000,25052334500,23450,23500,23500,23450,1275
|
|
20250106,121900,25022413300,23450,23500,23500,23450,568
|
|
20250106,121800,25009066500,23500,23450,23500,23450,568
|
|
20250106,121700,24995737900,23450,23450,23500,23450,1027
|
|
20250106,121600,24971626350,23500,23450,23500,23450,595
|
|
20250106,121500,24957664650,23450,23450,23500,23450,1474
|
|
20250106,121400,24923060450,23450,23500,23500,23450,435
|
|
20250106,121300,24912853450,23450,23450,23500,23450,1048
|
|
20250106,121200,24888259150,23450,23450,23500,23450,1013
|
|
20250106,121100,24864493200,23450,23500,23500,23450,2900
|
|
20250106,121000,24796484350,23500,23500,23500,23450,279
|
|
20250106,120900,24789936700,23500,23500,23500,23450,1422
|
|
20250106,120800,24756534200,23500,23500,23500,23450,1065
|
|
20250106,120700,24731549000,23450,23500,23500,23450,4268
|
|
20250106,120600,24631404150,23500,23500,23500,23450,3376
|
|
20250106,120500,24552229650,23450,23450,23500,23450,632
|
|
20250106,120400,24537392500,23450,23500,23500,23450,1753
|
|
20250106,120300,24496282050,23450,23500,23500,23450,2743
|
|
20250106,120200,24431944900,23500,23500,23500,23450,1991
|
|
20250106,120100,24385213750,23450,23500,23500,23450,96
|
|
20250106,120000,24382958900,23500,23450,23500,23450,556
|
|
20250106,115900,24369910100,23450,23500,23500,23450,379
|
|
20250106,115800,24361007000,23450,23500,23500,23400,7669
|
|
20250106,115700,24181107450,23450,23500,23500,23450,1157
|
|
20250106,115600,24153968100,23450,23500,23500,23450,254
|
|
20250106,115500,24148011450,23450,23450,23500,23450,388
|
|
20250106,115400,24138901300,23450,23450,23500,23400,1294
|
|
20250106,115300,24108540100,23450,23500,23500,23450,1229
|
|
20250106,115200,24079717050,23450,23500,23500,23450,2361
|
|
20250106,115100,24024338900,23450,23500,23500,23450,682
|
|
20250106,115000,24008329950,23500,23500,23500,23450,2719
|
|
20250106,114900,23944553150,23450,23500,23500,23450,619
|
|
20250106,114800,23930036600,23500,23450,23500,23450,3711
|
|
20250106,114700,23843008450,23450,23450,23500,23450,1010
|
|
20250106,114600,23819316650,23450,23450,23500,23450,428
|
|
20250106,114500,23809259750,23450,23500,23500,23450,1625
|
|
20250106,114400,23771135600,23500,23500,23500,23450,314
|
|
20250106,114300,23763769350,23500,23450,23500,23450,328
|
|
20250106,114200,23756064800,23500,23450,23500,23450,1389
|
|
20250106,114100,23723449050,23450,23500,23500,23450,4384
|
|
20250106,114000,23620428000,23500,23450,23500,23450,642
|
|
20250106,113900,23605366950,23450,23500,23500,23450,844
|
|
20250106,113800,23585541300,23500,23500,23500,23450,469
|
|
20250106,113700,23574526100,23500,23450,23500,23450,553
|
|
20250106,113600,23561537600,23500,23450,23500,23450,2967
|
|
20250106,113500,23491923700,23450,23550,23550,23450,2500
|
|
20250106,113400,23433174500,23500,23450,23500,23450,4683
|
|
20250106,113300,23323166650,23450,23500,23500,23450,599
|
|
20250106,113200,23309108750,23500,23500,23500,23450,147
|
|
20250106,113100,23305656150,23500,23500,23500,23450,1732
|
|
20250106,113000,23264959900,23500,23500,23500,23450,1844
|
|
20250106,112900,23221650250,23450,23450,23500,23400,1890
|
|
20250106,112800,23177334800,23450,23450,23450,23400,2971
|
|
20250106,112700,23107706300,23400,23450,23450,23400,527
|
|
20250106,112600,23095353950,23400,23450,23500,23400,1859
|
|
20250106,112500,23051765000,23450,23450,23500,23400,3016
|
|
20250106,112400,22981047800,23400,23450,23500,23400,8911
|
|
20250106,112300,22772104400,23450,23500,23500,23450,841
|
|
20250106,112200,22752362650,23450,23450,23500,23450,588
|
|
20250106,112100,22738554850,23500,23450,23500,23450,2063
|
|
20250106,112000,22690158000,23450,23450,23500,23400,2548
|
|
20250106,111900,22630377850,23450,23450,23500,23400,14692
|
|
20250106,111800,22285970450,23450,23500,23500,23450,1413
|
|
20250106,111700,22252814050,23450,23500,23500,23450,825
|
|
20250106,111600,22233442600,23450,23500,23500,23450,1975
|
|
20250106,111500,22187101950,23450,23450,23500,23450,791
|
|
20250106,111400,22168546450,23450,23500,23500,23450,1145
|
|
20250106,111300,22141687650,23450,23450,23500,23450,5927
|
|
20250106,111200,22002680150,23500,23450,23500,23450,2521
|
|
20250106,111100,21943501400,23500,23500,23500,23450,1469
|
|
20250106,111000,21909052750,23450,23500,23550,23450,6218
|
|
20250106,110900,21763183700,23500,23500,23500,23450,2128
|
|
20250106,110800,21713218100,23500,23450,23500,23450,3426
|
|
20250106,110700,21632739800,23450,23500,23500,23450,740
|
|
20250106,110600,21615360700,23500,23500,23500,23450,1003
|
|
20250106,110500,21591830000,23450,23450,23450,23400,2279
|
|
20250106,110400,21538405750,23450,23450,23500,23400,9115
|
|
20250106,110300,21324676600,23450,23500,23500,23450,6015
|
|
20250106,110200,21183608850,23500,23550,23550,23450,24462
|
|
20250106,110100,20609177150,23500,23550,23550,23500,1364
|
|
20250106,110000,20577095100,23500,23550,23600,23500,3447
|
|
20250106,105900,20495914850,23550,23600,23600,23550,433
|
|
20250106,105800,20485710450,23600,23600,23600,23550,1141
|
|
20250106,105700,20458798350,23600,23550,23600,23550,2258
|
|
20250106,105600,20405510700,23600,23600,23650,23550,3048
|
|
20250106,105500,20333662000,23600,23600,23650,23550,3219
|
|
20250106,105400,20257697050,23600,23650,23650,23550,2602
|
|
20250106,105300,20196273300,23650,23600,23650,23550,9851
|
|
20250106,105200,19963790250,23600,23550,23600,23500,5122
|
|
20250106,105100,19843146500,23500,23500,23550,23500,3982
|
|
20250106,105000,19749565350,23500,23500,23550,23500,2790
|
|
20250106,104900,19683968950,23500,23500,23550,23500,5806
|
|
20250106,104800,19547511050,23500,23550,23550,23500,2456
|
|
20250106,104700,19489775000,23500,23550,23550,23500,1106
|
|
20250106,104600,19463763900,23500,23550,23550,23500,2189
|
|
20250106,104500,19412257500,23500,23550,23550,23500,2425
|
|
20250106,104400,19355223850,23550,23600,23600,23500,8717
|
|
20250106,104300,19149939500,23550,23550,23600,23550,1533
|
|
20250106,104200,19113799750,23550,23600,23600,23550,4889
|
|
20250106,104100,18998490650,23550,23600,23600,23550,5341
|
|
20250106,104000,18872502350,23600,23600,23650,23550,13511
|
|
20250106,103900,18553925650,23600,23550,23600,23550,9336
|
|
20250106,103800,18333620000,23600,23600,23650,23550,15626
|
|
20250106,103700,17964847000,23550,23600,23600,23550,1193
|
|
20250106,103600,17936704050,23550,23650,23650,23550,8010
|
|
20250106,103500,17747706350,23600,23650,23650,23600,3260
|
|
20250106,103400,17670637050,23650,23600,23650,23600,3032
|
|
20250106,103300,17599007250,23650,23600,23650,23550,8651
|
|
20250106,103200,17394824450,23600,23600,23600,23550,1051
|
|
20250106,103100,17370034500,23600,23600,23600,23550,5720
|
|
20250106,103000,17235283700,23600,23600,23600,23550,1681
|
|
20250106,102900,17195615750,23600,23550,23600,23550,2137
|
|
20250106,102800,17145213550,23550,23550,23600,23500,5976
|
|
20250106,102700,17004514000,23550,23500,23550,23450,3678
|
|
20250106,102600,16918096450,23500,23500,23500,23450,879
|
|
20250106,102500,16897445750,23450,23500,23550,23450,1720
|
|
20250106,102400,16857025400,23500,23500,23550,23500,3723
|
|
20250106,102300,16769530550,23450,23450,23500,23450,901
|
|
20250106,102200,16748381900,23450,23500,23500,23450,970
|
|
20250106,102100,16725605350,23450,23500,23550,23450,940
|
|
20250106,102000,16703524300,23500,23500,23550,23400,14845
|
|
20250106,101900,16355310450,23550,23500,23550,23500,2021
|
|
20250106,101800,16307812800,23550,23450,23550,23450,5226
|
|
20250106,101700,16185006700,23450,23450,23500,23450,3375
|
|
20250106,101600,16105853950,23500,23500,23500,23450,5762
|
|
20250106,101500,15970680600,23450,23450,23500,23400,10245
|
|
20250106,101400,15730589700,23500,23450,23500,23450,11366
|
|
20250106,101300,15464030800,23500,23450,23500,23450,6938
|
|
20250106,101200,15301319900,23500,23450,23500,23450,1621
|
|
20250106,101100,15263300100,23450,23450,23500,23450,5840
|
|
20250106,101000,15126344800,23500,23450,23500,23450,3263
|
|
20250106,100900,15049807900,23450,23500,23500,23450,5382
|
|
20250106,100800,14923585550,23500,23500,23500,23450,2596
|
|
20250106,100700,14862609600,23500,23450,23500,23450,4266
|
|
20250106,100600,14762448300,23500,23500,23550,23500,9188
|
|
20250106,100500,14546505550,23500,23500,23550,23450,13015
|
|
20250106,100400,14240766950,23550,23500,23550,23450,3942
|
|
20250106,100300,14148126800,23500,23500,23550,23450,5306
|
|
20250106,100200,14023405100,23500,23550,23550,23500,791
|
|
20250106,100100,14004808450,23500,23550,23550,23500,4909
|
|
20250106,100000,13889420400,23550,23550,23600,23500,3144
|
|
20250106,095900,13815399000,23500,23550,23550,23500,2201
|
|
20250106,095800,13763605600,23500,23550,23600,23500,19285
|
|
20250106,095700,13309441150,23500,23550,23550,23500,3694
|
|
20250106,095600,13222569800,23500,23500,23550,23500,1091
|
|
20250106,095500,13196916650,23500,23400,23500,23400,9478
|
|
20250106,095400,12974490900,23400,23450,23450,23400,2134
|
|
20250106,095300,12924464150,23400,23450,23450,23400,3984
|
|
20250106,095200,12831067850,23450,23450,23450,23400,2825
|
|
20250106,095100,12764886150,23400,23450,23450,23400,1398
|
|
20250106,095000,12732133800,23400,23400,23450,23400,2071
|
|
20250106,094900,12683649300,23400,23450,23500,23400,5754
|
|
20250106,094800,12548817500,23450,23450,23500,23450,10938
|
|
20250106,094700,12292291250,23450,23500,23500,23450,1782
|
|
20250106,094600,12250465950,23500,23450,23500,23450,1339
|
|
20250106,094500,12219029350,23500,23450,23500,23450,6300
|
|
20250106,094400,12071003200,23450,23450,23500,23450,4990
|
|
20250106,094300,11953940550,23450,23550,23550,23450,11421
|
|
20250106,094200,11685756350,23550,23500,23550,23500,4006
|
|
20250106,094100,11591502250,23550,23550,23600,23500,1804
|
|
20250106,094000,11548986300,23550,23550,23600,23500,4541
|
|
20250106,093900,11442022200,23600,23650,23650,23550,15059
|
|
20250106,093800,11086744250,23650,23600,23700,23600,5602
|
|
20250106,093700,10954294250,23650,23600,23650,23550,7287
|
|
20250106,093600,10782304100,23600,23500,23600,23500,1711
|
|
20250106,093500,10742015100,23550,23550,23550,23500,4446
|
|
20250106,093400,10637359200,23550,23500,23550,23500,880
|
|
20250106,093300,10616648050,23550,23600,23600,23500,3754
|
|
20250106,093200,10528228750,23600,23500,23600,23500,2883
|
|
20250106,093100,10460325350,23500,23450,23550,23450,3970
|
|
20250106,093000,10367036600,23500,23450,23500,23450,3697
|
|
20250106,092900,10280179250,23450,23500,23500,23450,1618
|
|
20250106,092800,10242209200,23500,23450,23500,23450,5659
|
|
20250106,092700,10109400900,23500,23550,23550,23450,8601
|
|
20250106,092600,9907239900,23550,23500,23600,23500,6202
|
|
20250106,092500,9761204800,23550,23550,23550,23500,2073
|
|
20250106,092400,9712435050,23500,23500,23550,23500,6043
|
|
20250106,092300,9570370250,23550,23550,23550,23500,686
|
|
20250106,092200,9554224000,23550,23500,23550,23450,2670
|
|
20250106,092100,9491415450,23550,23450,23550,23400,6315
|
|
20250106,092000,9343127400,23400,23400,23500,23400,7727
|
|
20250106,091900,9161926000,23450,23500,23500,23400,7888
|
|
20250106,091800,8976970950,23450,23450,23500,23450,7024
|
|
20250106,091700,8812202950,23500,23500,23550,23450,3947
|
|
20250106,091600,8719484050,23450,23650,23650,23450,16727
|
|
20250106,091500,8325715000,23700,23750,23800,23600,27810
|
|
20250106,091400,7666410050,23750,23650,23750,23650,11511
|
|
20250106,091300,7393468800,23750,23500,23750,23500,13334
|
|
20250106,091200,7078639400,23500,23500,23550,23500,1799
|
|
20250106,091100,7036348350,23500,23400,23550,23350,3826
|
|
20250106,091000,6946615500,23400,23400,23500,23350,11432
|
|
20250106,090900,6678940800,23450,23550,23550,23350,34259
|
|
20250106,090800,5876168350,23550,23500,23600,23450,11425
|
|
20250106,090700,5607411650,23450,23450,23550,23400,18213
|
|
20250106,090600,5179584450,23450,23450,23500,23400,14351
|
|
20250106,090500,4843058150,23500,23500,23500,23400,6550
|
|
20250106,090400,4689398400,23450,23500,23550,23400,30388
|
|
20250106,090300,3976328650,23550,23750,23750,23500,45843
|
|
20250106,090200,2896303850,23650,23700,23850,23600,35926
|
|
20250106,090100,2044014800,23700,23550,23700,23500,20659
|
|
20250106,090000,1557179300,23600,23850,23850,23550,65157
|