588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184500,90444189500,259000,259000,259000,259000,12351
|
|
20250103,184400,90444189500,259000,259000,259000,259000,0
|
|
20250103,184300,90444189500,259000,259000,259000,259000,0
|
|
20250103,184200,90444189500,259000,259000,259000,259000,0
|
|
20250103,184100,90444189500,259000,259000,259000,259000,0
|
|
20250103,184000,90444189500,259000,259000,259000,259000,0
|
|
20250103,183900,90444189500,259000,259000,259000,259000,0
|
|
20250103,183800,90444189500,259000,259000,259000,259000,0
|
|
20250103,183700,90444189500,259000,259000,259000,259000,0
|
|
20250103,183600,90444189500,259000,259000,259000,259000,0
|
|
20250103,183500,90444189500,259000,259000,259000,259000,0
|
|
20250103,183400,90444189500,259000,259000,259000,259000,0
|
|
20250103,183300,90444189500,259000,259000,259000,259000,0
|
|
20250103,183200,90444189500,259000,259000,259000,259000,0
|
|
20250103,183100,90444189500,259000,259000,259000,259000,0
|
|
20250103,183000,90444189500,259000,259000,259000,259000,0
|
|
20250103,182900,90444189500,259000,259000,259000,259000,0
|
|
20250103,182800,90444189500,259000,259000,259000,259000,0
|
|
20250103,182700,90444189500,259000,259000,259000,259000,0
|
|
20250103,182600,90444189500,259000,259000,259000,259000,0
|
|
20250103,182500,90444189500,259000,259000,259000,259000,0
|
|
20250103,182400,90444189500,259000,259000,259000,259000,0
|
|
20250103,182300,90444189500,259000,259000,259000,259000,0
|
|
20250103,182200,90444189500,259000,259000,259000,259000,0
|
|
20250103,182100,90444189500,259000,259000,259000,259000,0
|
|
20250103,182000,90444189500,259000,259000,259000,259000,0
|
|
20250103,181900,90444189500,259000,259000,259000,259000,0
|
|
20250103,181800,90444189500,259000,259000,259000,259000,0
|
|
20250103,181700,90444189500,259000,259000,259000,259000,0
|
|
20250103,181600,90444189500,259000,259000,259000,259000,0
|
|
20250103,181500,90444189500,259000,259000,259000,259000,12351
|
|
20250103,181400,90444189500,259000,259000,259000,259000,0
|
|
20250103,181300,90444189500,259000,259000,259000,259000,0
|
|
20250103,181200,90444189500,259000,259000,259000,259000,0
|
|
20250103,181100,90444189500,259000,259000,259000,259000,0
|
|
20250103,181000,90444189500,259000,259000,259000,259000,0
|
|
20250103,180900,90444189500,259000,259000,259000,259000,0
|
|
20250103,180800,90444189500,259000,259000,259000,259000,0
|
|
20250103,180700,90444189500,259000,259000,259000,259000,0
|
|
20250103,180600,90444189500,259000,259000,259000,259000,0
|
|
20250103,180500,90444189500,259000,259000,259000,259000,0
|
|
20250103,180400,90444189500,259000,259000,259000,259000,0
|
|
20250103,180300,90444189500,259000,259000,259000,259000,0
|
|
20250103,180200,90444189500,259000,259000,259000,259000,0
|
|
20250103,180100,90444189500,259000,259000,259000,259000,0
|
|
20250103,180000,90444189500,259000,259000,259000,259000,0
|
|
20250103,175900,90444189500,259000,259000,259000,259000,0
|
|
20250103,175800,90444189500,259000,259000,259000,259000,0
|
|
20250103,175700,90444189500,259000,259000,259000,259000,0
|
|
20250103,175600,90444189500,259000,259000,259000,259000,0
|
|
20250103,175500,90444189500,259000,259000,259000,259000,0
|
|
20250103,175400,90444189500,259000,259000,259000,259000,0
|
|
20250103,175300,90444189500,259000,259000,259000,259000,0
|
|
20250103,175200,90444189500,259000,259000,259000,259000,0
|
|
20250103,175100,90444189500,259000,259000,259000,259000,0
|
|
20250103,175000,90444189500,259000,259000,259000,259000,0
|
|
20250103,174900,90444189500,259000,259000,259000,259000,0
|
|
20250103,174800,90444189500,259000,259000,259000,259000,0
|
|
20250103,174700,90444189500,259000,259000,259000,259000,0
|
|
20250103,174600,90444189500,259000,259000,259000,259000,0
|
|
20250103,174500,90444189500,259000,259000,259000,259000,12351
|
|
20250103,174400,90444189500,259000,259000,259000,259000,0
|
|
20250103,174300,90444189500,259000,259000,259000,259000,0
|
|
20250103,174200,90444189500,259000,259000,259000,259000,0
|
|
20250103,174100,90444189500,259000,259000,259000,259000,0
|
|
20250103,174000,90444189500,259000,259000,259000,259000,0
|
|
20250103,173900,90444189500,259000,259000,259000,259000,0
|
|
20250103,173800,90444189500,259000,259000,259000,259000,0
|
|
20250103,173700,90444189500,259000,259000,259000,259000,0
|
|
20250103,173600,90444189500,259000,259000,259000,259000,0
|
|
20250103,173500,90444189500,259000,259000,259000,259000,0
|
|
20250103,173400,90444189500,259000,259000,259000,259000,0
|
|
20250103,173300,90444189500,259000,259000,259000,259000,0
|
|
20250103,173200,90444189500,259000,259000,259000,259000,0
|
|
20250103,173100,90444189500,259000,259000,259000,259000,0
|
|
20250103,173000,90444189500,259000,259000,259000,259000,0
|
|
20250103,172900,90444189500,259000,259000,259000,259000,0
|
|
20250103,172800,90444189500,259000,259000,259000,259000,0
|
|
20250103,172700,90444189500,259000,259000,259000,259000,0
|
|
20250103,172600,90444189500,259000,259000,259000,259000,0
|
|
20250103,172500,90444189500,259000,259000,259000,259000,0
|
|
20250103,172400,90444189500,259000,259000,259000,259000,0
|
|
20250103,172300,90444189500,259000,259000,259000,259000,0
|
|
20250103,172200,90444189500,259000,259000,259000,259000,0
|
|
20250103,172100,90444189500,259000,259000,259000,259000,0
|
|
20250103,172000,90444189500,259000,259000,259000,259000,0
|
|
20250103,171900,90444189500,259000,259000,259000,259000,0
|
|
20250103,171800,90444189500,259000,259000,259000,259000,0
|
|
20250103,171700,90444189500,259000,259000,259000,259000,0
|
|
20250103,171600,90444189500,259000,259000,259000,259000,0
|
|
20250103,171500,90444189500,259000,259000,259000,259000,12351
|
|
20250103,171400,90444189500,259000,259000,259000,259000,0
|
|
20250103,171300,90444189500,259000,259000,259000,259000,0
|
|
20250103,171200,90444189500,259000,259000,259000,259000,0
|
|
20250103,171100,90444189500,259000,259000,259000,259000,0
|
|
20250103,171000,90444189500,259000,259000,259000,259000,0
|
|
20250103,170900,90444189500,259000,259000,259000,259000,0
|
|
20250103,170800,90444189500,259000,259000,259000,259000,0
|
|
20250103,170700,90444189500,259000,259000,259000,259000,0
|
|
20250103,170600,90444189500,259000,259000,259000,259000,0
|
|
20250103,170500,90444189500,259000,259000,259000,259000,0
|
|
20250103,170400,90444189500,259000,259000,259000,259000,0
|
|
20250103,170300,90444189500,259000,259000,259000,259000,0
|
|
20250103,170200,90444189500,259000,259000,259000,259000,0
|
|
20250103,170100,90444189500,259000,259000,259000,259000,0
|
|
20250103,170000,90444189500,259000,259000,259000,259000,0
|
|
20250103,165900,90444189500,259000,259000,259000,259000,0
|
|
20250103,165800,90444189500,259000,259000,259000,259000,0
|
|
20250103,165700,90444189500,259000,259000,259000,259000,0
|
|
20250103,165600,90444189500,259000,259000,259000,259000,0
|
|
20250103,165500,90444189500,259000,259000,259000,259000,0
|
|
20250103,165400,90444189500,259000,259000,259000,259000,0
|
|
20250103,165300,90444189500,259000,259000,259000,259000,0
|
|
20250103,165200,90444189500,259000,259000,259000,259000,0
|
|
20250103,165100,90444189500,259000,259000,259000,259000,0
|
|
20250103,165000,90444189500,259000,259000,259000,259000,0
|
|
20250103,164900,90444189500,259000,259000,259000,259000,0
|
|
20250103,164800,90444189500,259000,259000,259000,259000,0
|
|
20250103,164700,90444189500,259000,259000,259000,259000,0
|
|
20250103,164600,90444189500,259000,259000,259000,259000,0
|
|
20250103,164500,90444189500,259000,259000,259000,259000,12351
|
|
20250103,164400,90444189500,259000,259000,259000,259000,0
|
|
20250103,164300,90444189500,259000,259000,259000,259000,0
|
|
20250103,164200,90444189500,259000,259000,259000,259000,0
|
|
20250103,164100,90444189500,259000,259000,259000,259000,0
|
|
20250103,164000,90444189500,259000,259000,259000,259000,0
|
|
20250103,163900,90444189500,259000,259000,259000,259000,0
|
|
20250103,163800,90444189500,259000,259000,259000,259000,0
|
|
20250103,163700,90444189500,259000,259000,259000,259000,0
|
|
20250103,163600,90444189500,259000,259000,259000,259000,0
|
|
20250103,163500,90444189500,259000,259000,259000,259000,0
|
|
20250103,163400,90444189500,259000,259000,259000,259000,0
|
|
20250103,163300,90444189500,259000,259000,259000,259000,0
|
|
20250103,163200,90444189500,259000,259000,259000,259000,0
|
|
20250103,163100,90444189500,259000,259000,259000,259000,0
|
|
20250103,163000,90444189500,259000,259000,259000,259000,0
|
|
20250103,162900,90444189500,259000,259000,259000,259000,0
|
|
20250103,162800,90444189500,259000,259000,259000,259000,0
|
|
20250103,162700,90444189500,259000,259000,259000,259000,0
|
|
20250103,162600,90444189500,259000,259000,259000,259000,0
|
|
20250103,162500,90444189500,259000,259000,259000,259000,0
|
|
20250103,162400,90444189500,259000,259000,259000,259000,0
|
|
20250103,162300,90444189500,259000,259000,259000,259000,0
|
|
20250103,162200,90444189500,259000,259000,259000,259000,0
|
|
20250103,162100,90444189500,259000,259000,259000,259000,0
|
|
20250103,162000,90444189500,259000,259000,259000,259000,0
|
|
20250103,161900,90444189500,259000,259000,259000,259000,0
|
|
20250103,161800,90444189500,259000,259000,259000,259000,0
|
|
20250103,161700,90444189500,259000,259000,259000,259000,0
|
|
20250103,161600,90444189500,259000,259000,259000,259000,0
|
|
20250103,161500,90444189500,259000,259000,259000,259000,12351
|
|
20250103,161400,90444189500,259000,259000,259000,259000,0
|
|
20250103,161300,90444189500,259000,259000,259000,259000,0
|
|
20250103,161200,90444189500,259000,259000,259000,259000,0
|
|
20250103,161100,90444189500,259000,259000,259000,259000,0
|
|
20250103,161000,90444189500,259000,259000,259000,259000,0
|
|
20250103,160900,90444189500,259000,259000,259000,259000,0
|
|
20250103,160800,90444189500,259000,259000,259000,259000,0
|
|
20250103,160700,90444189500,259000,259000,259000,259000,0
|
|
20250103,160600,90444189500,259000,259000,259000,259000,0
|
|
20250103,160500,90444189500,259000,259000,259000,259000,0
|
|
20250103,160400,90444189500,259000,259000,259000,259000,0
|
|
20250103,160300,90444189500,259000,259000,259000,259000,0
|
|
20250103,160200,90444189500,259000,259000,259000,259000,0
|
|
20250103,160100,90444189500,259000,259000,259000,259000,0
|
|
20250103,160000,90444189500,259000,259000,259000,259000,0
|
|
20250103,155900,90444189500,259000,259000,259000,259000,0
|
|
20250103,155800,90444189500,259000,259000,259000,259000,0
|
|
20250103,155700,90444189500,259000,259000,259000,259000,0
|
|
20250103,155600,90444189500,259000,259000,259000,259000,0
|
|
20250103,155500,90444189500,259000,259000,259000,259000,0
|
|
20250103,155400,90444189500,259000,259000,259000,259000,0
|
|
20250103,155300,90444189500,259000,259000,259000,259000,0
|
|
20250103,155200,90444189500,259000,259000,259000,259000,0
|
|
20250103,155100,90444189500,259000,259000,259000,259000,0
|
|
20250103,155000,90444189500,259000,259000,259000,259000,0
|
|
20250103,154900,90444189500,259000,259000,259000,259000,0
|
|
20250103,154800,90444189500,259000,259000,259000,259000,0
|
|
20250103,154700,90444189500,259000,259000,259000,259000,0
|
|
20250103,154600,90444189500,259000,259000,259000,259000,0
|
|
20250103,154500,90444189500,259000,259000,259000,259000,12351
|
|
20250103,154400,90444189500,259000,259000,259000,259000,0
|
|
20250103,154300,90444189500,259000,259000,259000,259000,0
|
|
20250103,154200,90444189500,259000,259000,259000,259000,0
|
|
20250103,154100,90444189500,259000,259000,259000,259000,0
|
|
20250103,154000,90444189500,259000,259000,259000,259000,0
|
|
20250103,153900,90444189500,259000,259000,259000,259000,0
|
|
20250103,153800,90444189500,259000,259000,259000,259000,0
|
|
20250103,153700,90444189500,259000,259000,259000,259000,0
|
|
20250103,153600,90444189500,259000,259000,259000,259000,0
|
|
20250103,153500,90444189500,259000,259000,259000,259000,0
|
|
20250103,153400,90444189500,259000,259000,259000,259000,0
|
|
20250103,153300,90444189500,259000,259000,259000,259000,0
|
|
20250103,153200,90444189500,259000,259000,259000,259000,0
|
|
20250103,153100,90444189500,259000,259000,259000,259000,0
|
|
20250103,153000,90444189500,259000,259000,259000,259000,12351
|
|
20250103,152900,87245280500,260000,260000,260000,260000,0
|
|
20250103,152800,87245280500,260000,260000,260000,260000,0
|
|
20250103,152700,87245280500,260000,260000,260000,260000,0
|
|
20250103,152600,87245280500,260000,260000,260000,260000,0
|
|
20250103,152500,87245280500,260000,260000,260000,260000,0
|
|
20250103,152400,87245280500,260000,260000,260000,260000,0
|
|
20250103,152300,87245280500,260000,260000,260000,260000,0
|
|
20250103,152200,87245280500,260000,260000,260000,260000,0
|
|
20250103,152100,87245280500,260000,260000,260000,260000,0
|
|
20250103,152000,87245280500,260000,260000,260000,260000,0
|
|
20250103,151900,87245280500,260000,260000,260500,259500,1338
|
|
20250103,151800,86897608500,259500,259500,260500,259500,1806
|
|
20250103,151700,86428055500,259500,260000,260000,259500,872
|
|
20250103,151600,86201373500,260000,259500,260000,259500,1204
|
|
20250103,151500,85888359000,259500,260500,260500,259500,1445
|
|
20250103,151400,85512692500,260000,259500,260500,259500,744
|
|
20250103,151300,85319211000,260000,259500,260000,259500,1432
|
|
20250103,151200,84946966500,260000,259500,260000,259000,618
|
|
20250103,151100,84786420500,259000,259500,260000,259000,4447
|
|
20250103,151000,83631425500,260000,260000,260000,259500,605
|
|
20250103,150900,83474165500,259500,260000,260000,259500,828
|
|
20250103,150800,83259057000,260000,260500,260500,259500,4015
|
|
20250103,150700,82214647000,260000,260500,260500,260000,803
|
|
20250103,150600,82005490500,260500,260500,260500,260000,636
|
|
20250103,150500,81839844500,260500,260000,260500,260000,779
|
|
20250103,150400,81636945500,260000,259500,260500,259500,1508
|
|
20250103,150300,81244820000,259500,259500,260000,259000,1578
|
|
20250103,150200,80834974000,259500,259500,259500,259000,890
|
|
20250103,150100,80604045000,259500,259500,259500,259000,472
|
|
20250103,150000,80481615000,259000,259500,259500,259000,1859
|
|
20250103,145900,79999822500,259500,258500,259500,258500,769
|
|
20250103,145800,79800629500,259000,259000,259000,258500,427
|
|
20250103,145700,79690065000,259000,258500,259000,258500,845
|
|
20250103,145600,79471258500,259000,259000,259000,258500,418
|
|
20250103,145500,79363044500,258500,258500,259000,258500,560
|
|
20250103,145400,79218089500,258500,259000,259000,258500,446
|
|
20250103,145300,79102666000,259000,258500,259000,258500,284
|
|
20250103,145200,79029206000,259000,259000,259000,258500,349
|
|
20250103,145100,78938863500,259000,259000,259000,258500,859
|
|
20250103,145000,78716457500,259000,259000,259000,258500,631
|
|
20250103,144900,78553096500,259000,259000,259000,258500,189
|
|
20250103,144800,78504168000,258500,259000,259000,258500,337
|
|
20250103,144700,78416903000,259000,259000,259000,258500,390
|
|
20250103,144600,78315919000,259000,259000,259000,258500,638
|
|
20250103,144500,78150705500,259000,259500,259500,258500,819
|
|
20250103,144400,77938675000,259500,259000,259500,259000,522
|
|
20250103,144300,77803443000,259000,259000,259500,258500,473
|
|
20250103,144200,77680874000,259500,259000,259500,258500,1819
|
|
20250103,144100,77209575500,259000,258500,259500,258500,998
|
|
20250103,144000,76951152000,258500,259000,259000,258500,1271
|
|
20250103,143900,76621985000,259000,259000,259000,258500,168
|
|
20250103,143800,76578488000,258500,258500,259000,258500,159
|
|
20250103,143700,76537332500,258500,258500,259000,258500,147
|
|
20250103,143600,76499306500,259000,258500,259000,258500,969
|
|
20250103,143500,76248417500,258500,258500,259000,258500,240
|
|
20250103,143400,76186330000,258500,259000,259000,258500,151
|
|
20250103,143300,76147245000,259000,259000,259000,258500,143
|
|
20250103,143200,76110248000,258500,258500,259000,258000,226
|
|
20250103,143100,76051777000,258500,258500,258500,258000,870
|
|
20250103,143000,75826998000,258500,258500,258500,258000,197
|
|
20250103,142900,75776098000,258500,258500,258500,258000,188
|
|
20250103,142800,75727540000,258500,258500,258500,258000,152
|
|
20250103,142700,75688262000,258500,258500,259000,258000,2097
|
|
20250103,142600,75146194000,259000,259000,259000,258500,223
|
|
20250103,142500,75088492000,259000,259000,259000,258500,194
|
|
20250103,142400,75038272000,258500,258500,259000,258500,970
|
|
20250103,142300,74787069500,258500,259000,259000,258500,172
|
|
20250103,142200,74742535500,258500,259000,259000,258500,282
|
|
20250103,142100,74669616000,259000,259000,259000,258500,324
|
|
20250103,142000,74585746000,259000,259000,259000,258500,135
|
|
20250103,141900,74550800500,258500,259000,259000,258500,419
|
|
20250103,141800,74442434000,258500,259000,259000,258500,78
|
|
20250103,141700,74422255000,259000,258500,259000,258500,230
|
|
20250103,141600,74362731500,258500,259000,259000,258500,125
|
|
20250103,141500,74330396000,259000,258500,259000,258500,199
|
|
20250103,141400,74278896000,258500,259500,259500,258500,676
|
|
20250103,141300,74103847000,259500,259500,259500,259000,383
|
|
20250103,141200,74004605000,259500,259000,259500,259000,374
|
|
20250103,141100,73907683500,259000,259000,259500,258500,1398
|
|
20250103,141000,73545193500,258500,259000,259000,258500,111
|
|
20250103,140900,73516464000,259000,259500,259500,258500,219
|
|
20250103,140800,73459772000,259500,258500,259500,258500,2088
|
|
20250103,140700,72919422500,258000,258500,258500,258000,300
|
|
20250103,140600,72841928500,258500,258500,259000,258000,1299
|
|
20250103,140500,72506276000,258500,259500,260000,258500,4404
|
|
20250103,140400,71363949500,260000,260000,260000,259500,298
|
|
20250103,140300,71286535000,260000,259500,260000,259500,304
|
|
20250103,140200,71207554500,259500,260000,260000,259500,449
|
|
20250103,140100,71090974500,260000,259500,260000,259500,171
|
|
20250103,140000,71046563000,260000,260000,260000,259500,511
|
|
20250103,135900,70913887000,259500,260000,260000,259500,750
|
|
20250103,135800,70718922500,259500,260000,260000,259500,277
|
|
20250103,135700,70646971000,259500,260000,260000,259500,224
|
|
20250103,135600,70588792500,259500,260500,260500,259500,440
|
|
20250103,135500,70474412000,260000,259500,260500,259500,1168
|
|
20250103,135400,70170734000,260000,260000,260500,259500,420
|
|
20250103,135300,70061554000,260500,260000,260500,260000,344
|
|
20250103,135200,69972026000,260000,260500,260500,260000,434
|
|
20250103,135100,69859144000,260000,260000,260500,260000,400
|
|
20250103,135000,69755086000,260000,259500,260500,259500,513
|
|
20250103,134900,69621681500,259500,259500,260000,259500,336
|
|
20250103,134800,69534390000,260000,259500,260000,259000,2032
|
|
20250103,134700,69006963000,259000,259500,259500,259000,646
|
|
20250103,134600,68839394500,259000,259500,260000,259000,1996
|
|
20250103,134500,68321231000,259000,259000,259500,259000,896
|
|
20250103,134400,68088855000,259000,259000,259500,258500,1342
|
|
20250103,134300,67741237000,259000,260000,260000,259000,4111
|
|
20250103,134200,66675340500,260000,260000,260000,259500,398
|
|
20250103,134100,66572012000,259500,259500,260000,259500,836
|
|
20250103,134000,66354830500,259500,259500,260000,259500,574
|
|
20250103,133900,66205828500,259500,259500,260000,259000,1266
|
|
20250103,133800,65877307500,259500,260000,260500,259000,2347
|
|
20250103,133700,65267740500,260000,260000,261000,259500,3146
|
|
20250103,133600,64449094000,261000,261500,261500,260500,3006
|
|
20250103,133500,63664940000,261500,262000,262000,261000,3208
|
|
20250103,133400,62825816500,261500,262000,262000,261500,372
|
|
20250103,133300,62728411500,261500,262000,262000,261500,458
|
|
20250103,133200,62608453500,261500,262000,262000,261500,567
|
|
20250103,133100,62459940000,262000,261500,262000,261500,484
|
|
20250103,133000,62333187500,261500,262000,262000,261500,504
|
|
20250103,132900,62201217000,262000,262000,262000,261500,265
|
|
20250103,132800,62131836000,261500,261500,262000,261500,302
|
|
20250103,132700,62052747500,261500,262000,262000,261500,244
|
|
20250103,132600,61988877000,262000,261500,262000,261500,215
|
|
20250103,132500,61932579000,262000,261500,262000,261500,404
|
|
20250103,132400,61826806500,262000,261500,262000,261500,276
|
|
20250103,132300,61754546000,262000,261500,262000,261500,3802
|
|
20250103,132200,60760125500,261500,261500,261500,261000,195
|
|
20250103,132100,60709156500,261500,261500,261500,261000,349
|
|
20250103,132000,60617913000,261500,261000,261500,261000,186
|
|
20250103,131900,60569286000,261500,261500,261500,261000,231
|
|
20250103,131800,60508895500,261500,261500,261500,261000,159
|
|
20250103,131700,60467332500,261000,261000,261500,261000,222
|
|
20250103,131600,60409325500,261000,261000,261500,261000,627
|
|
20250103,131500,60245649000,261000,261000,261500,261000,275
|
|
20250103,131400,60173786500,261500,261000,261500,261000,205
|
|
20250103,131300,60120215000,261500,261000,261500,261000,205
|
|
20250103,131200,60066639500,261500,261500,261500,261000,439
|
|
20250103,131100,59951924000,261000,261500,261500,261000,171
|
|
20250103,131000,59907253000,261500,261500,261500,261000,481
|
|
20250103,130900,59781581000,261000,261000,261500,261000,303
|
|
20250103,130800,59702446000,261500,261000,261500,261000,185
|
|
20250103,130700,59654104500,261500,261500,261500,261000,92
|
|
20250103,130600,59630053500,261000,261500,261500,261000,505
|
|
20250103,130500,59498191500,261000,261500,261500,261000,103
|
|
20250103,130400,59471281500,261500,261000,261500,261000,421
|
|
20250103,130300,59361215500,261000,261000,261500,261000,2433
|
|
20250103,130200,58726160000,261000,261500,261500,261000,472
|
|
20250103,130100,58602920000,261500,261500,261500,261000,368
|
|
20250103,130000,58506755500,261500,261000,261500,261000,291
|
|
20250103,125900,58430720500,261000,261500,261500,261000,506
|
|
20250103,125800,58298446000,261000,261000,261500,261000,263
|
|
20250103,125700,58229729500,261500,261500,261500,261000,320
|
|
20250103,125600,58146099500,261500,261500,261500,261000,605
|
|
20250103,125500,57987910500,261000,261000,261500,261000,139
|
|
20250103,125400,57951581000,261000,261500,261500,261000,169
|
|
20250103,125300,57907414500,261500,261000,261500,260500,1446
|
|
20250103,125200,57530004500,261000,261000,261000,260500,125
|
|
20250103,125100,57497396500,261000,261000,261000,260500,120
|
|
20250103,125000,57466083000,260500,261000,261000,260500,75
|
|
20250103,124900,57446516500,261000,261000,261000,260500,156
|
|
20250103,124800,57405822500,261000,260500,261000,260500,116
|
|
20250103,124700,57375557500,261000,261000,261000,260500,365
|
|
20250103,124600,57280436000,260500,261000,261000,260500,91
|
|
20250103,124500,57256687500,261000,261000,261000,260500,164
|
|
20250103,124400,57213897000,261000,261000,261000,260500,85
|
|
20250103,124300,57191734500,261000,260500,261000,260500,124
|
|
20250103,124200,57159398500,260500,260500,261000,260500,149
|
|
20250103,124100,57120533500,260500,261000,261000,260500,50
|
|
20250103,124000,57107498000,261000,261000,261000,260500,97
|
|
20250103,123900,57082184000,260500,260000,260500,260000,636
|
|
20250103,123800,56916558500,260000,260000,260500,260000,103
|
|
20250103,123700,56889742000,260000,260500,260500,260000,111
|
|
20250103,123600,56860856500,260000,260500,260500,260000,126
|
|
20250103,123500,56828050000,260500,260500,260500,260000,33
|
|
20250103,123400,56819460000,260000,260000,260500,259500,476
|
|
20250103,123300,56695696500,260000,260000,260500,260000,84
|
|
20250103,123200,56673838500,260000,260000,260500,260000,104
|
|
20250103,123100,56646764000,260500,260500,260500,259500,2957
|
|
20250103,123000,55877169500,260500,261000,261000,260500,77
|
|
20250103,122900,55857080500,261000,261000,261000,260500,205
|
|
20250103,122800,55803586500,260500,261000,261000,260500,197
|
|
20250103,122700,55752178000,261000,261000,261000,260500,1472
|
|
20250103,122600,55368036500,260500,261000,261000,260500,167
|
|
20250103,122500,55324508000,260500,260500,261000,260500,286
|
|
20250103,122400,55249963000,260500,260500,261000,260500,93
|
|
20250103,122300,55225700500,260500,260500,261000,260500,148
|
|
20250103,122200,55187095000,261000,261000,261000,260500,125
|
|
20250103,122100,55154487500,261000,261000,261000,260500,149
|
|
20250103,122000,55115622500,261000,261000,261000,260500,71
|
|
20250103,121900,55097095000,261000,261000,261000,260500,156
|
|
20250103,121800,55056391000,261000,261000,261000,260500,90
|
|
20250103,121700,55032907000,261000,261000,261000,260500,156
|
|
20250103,121600,54992207000,260500,261000,261000,260500,48
|
|
20250103,121500,54979694500,261000,261000,261000,260500,370
|
|
20250103,121400,54883245500,260500,261000,261000,260500,309
|
|
20250103,121300,54802615000,261000,261000,261000,260500,424
|
|
20250103,121200,54691974500,261000,261000,261000,260500,176
|
|
20250103,121100,54646089000,261000,261000,261000,260500,152
|
|
20250103,121000,54606455500,261000,260500,261000,260500,117
|
|
20250103,120900,54575937000,260500,260500,261000,260500,243
|
|
20250103,120800,54512621500,260500,260500,261000,260500,227
|
|
20250103,120700,54453399000,261000,260500,261000,260500,181
|
|
20250103,120600,54406225000,261000,261000,261000,260500,186
|
|
20250103,120500,54357693000,260500,260500,261000,260500,143
|
|
20250103,120400,54320423000,261000,260500,261000,260500,209
|
|
20250103,120300,54265919000,260500,260500,261000,260000,235
|
|
20250103,120200,54204689000,260500,261000,261000,260500,126
|
|
20250103,120100,54171824000,261000,260500,261000,260000,390
|
|
20250103,120000,54070223000,260500,260500,261000,260000,1457
|
|
20250103,115900,53690658000,260000,260500,260500,260000,575
|
|
20250103,115800,53541118500,260500,260500,260500,260000,99
|
|
20250103,115700,53515337000,260500,259500,260500,259500,296
|
|
20250103,115600,53438357500,259500,259500,260000,259500,741
|
|
20250103,115500,53245716000,260000,259500,260000,259500,213
|
|
20250103,115400,53190345500,260000,259500,260000,259500,185
|
|
20250103,115300,53142300500,259500,259500,260000,259500,109
|
|
20250103,115200,53113980500,259500,260000,260000,259500,53
|
|
20250103,115100,53100202500,260000,260000,260500,259500,433
|
|
20250103,115000,52987603000,260500,260000,260500,260000,55
|
|
20250103,114900,52973284500,260500,260500,260500,260000,94
|
|
20250103,114800,52948808000,260500,260500,260500,260000,115
|
|
20250103,114700,52918886500,260500,260500,260500,260000,273
|
|
20250103,114600,52847830000,260500,260500,260500,260000,150
|
|
20250103,114500,52808784000,260500,260500,260500,260000,103
|
|
20250103,114400,52781986500,260500,260500,260500,260000,153
|
|
20250103,114300,52742168000,260500,260000,260500,260000,138
|
|
20250103,114200,52706222000,260500,260000,260500,260000,127
|
|
20250103,114100,52673163000,260000,260500,260500,260000,183
|
|
20250103,114000,52625536000,260500,260500,260500,260000,365
|
|
20250103,113900,52530590000,260000,260500,260500,260000,88
|
|
20250103,113800,52507677500,260000,260500,260500,260000,275
|
|
20250103,113700,52436071500,260000,260000,260500,260000,228
|
|
20250103,113600,52376743500,260500,260500,260500,260000,109
|
|
20250103,113500,52348354000,260000,260500,260500,260000,63
|
|
20250103,113400,52331962000,260500,260500,260500,260000,256
|
|
20250103,113300,52265292000,260000,260000,260500,260000,184
|
|
20250103,113200,52217417000,260000,260500,260500,260000,329
|
|
20250103,113100,52131850500,260000,260500,260500,260000,257
|
|
20250103,113000,52064919000,260500,260000,260500,260000,126
|
|
20250103,112900,52032151500,260000,260000,260500,260000,380
|
|
20250103,112800,51933235000,260000,260000,260500,260000,224
|
|
20250103,112700,51874932500,260000,260000,260500,260000,168
|
|
20250103,112600,51831201500,260500,260000,260500,260000,310
|
|
20250103,112500,51750555500,260000,259500,260500,259500,434
|
|
20250103,112400,51637691500,260000,259500,260000,259500,1069
|
|
20250103,112300,51360169500,260000,260000,260500,259500,355
|
|
20250103,112200,51267847000,260000,260500,260500,260000,98
|
|
20250103,112100,51242342500,260000,260500,260500,259500,328
|
|
20250103,112000,51157025500,260000,260000,260500,260000,135
|
|
20250103,111900,51121880500,260000,260000,260500,259500,1124
|
|
20250103,111800,50829584500,259500,260000,260000,259500,399
|
|
20250103,111700,50725967500,260000,260000,260000,259500,486
|
|
20250103,111600,50599621000,260000,260000,260000,259500,108
|
|
20250103,111500,50571556000,260000,259500,260000,259500,152
|
|
20250103,111400,50532054500,260000,260000,260500,259500,1404
|
|
20250103,111300,50167017500,260500,260000,260500,260000,159
|
|
20250103,111200,50125636500,260500,260500,260500,260000,309
|
|
20250103,111100,50045191500,260000,260500,260500,260000,143
|
|
20250103,111000,50007946500,260000,260500,260500,260000,399
|
|
20250103,110900,49904069000,260500,260000,260500,260000,221
|
|
20250103,110800,49846526500,260000,261000,261000,260000,2953
|
|
20250103,110700,49077567500,261000,260500,261000,260500,72
|
|
20250103,110600,49058785000,260500,261000,261000,260500,191
|
|
20250103,110500,49008958000,261000,260500,261000,260000,1447
|
|
20250103,110400,48631984500,260000,260000,260500,260000,420
|
|
20250103,110300,48522601500,260000,260500,260500,260000,212
|
|
20250103,110200,48467451500,260500,260500,260500,260000,110
|
|
20250103,110100,48438831500,260500,260500,260500,260000,128
|
|
20250103,110000,48405505000,260000,260500,260500,260000,130
|
|
20250103,105900,48371665000,260500,261000,261500,260000,815
|
|
20250103,105800,48159129000,261500,261000,261500,261000,168
|
|
20250103,105700,48115269500,261500,261500,261500,261000,593
|
|
20250103,105600,47960447500,261000,260500,261500,260500,4067
|
|
20250103,105500,46898971000,260500,261000,261000,260500,166
|
|
20250103,105400,46855656500,260500,260500,261000,260500,302
|
|
20250103,105300,46776967000,260500,260500,261000,260000,1472
|
|
20250103,105200,46393515000,260000,260000,260500,260000,86
|
|
20250103,105100,46371142000,260500,260500,260500,260000,892
|
|
20250103,105000,46138779000,260500,260500,260500,260000,379
|
|
20250103,104900,46040057500,260500,260000,260500,260000,108
|
|
20250103,104800,46011934500,260500,260000,260500,260000,336
|
|
20250103,104700,45924468500,260000,260500,260500,260000,130
|
|
20250103,104600,45890636000,260500,260000,260500,260000,193
|
|
20250103,104500,45840387500,260500,259500,260500,259500,2097
|
|
20250103,104400,45295060000,259500,259500,260000,259500,100
|
|
20250103,104300,45269081000,259500,259500,260000,259000,85
|
|
20250103,104200,45246999000,259500,260500,260500,259500,3122
|
|
20250103,104100,44435724000,260500,260000,260500,260000,133
|
|
20250103,104000,44401135000,260000,260000,260500,260000,285
|
|
20250103,103900,44326934500,260000,259500,260500,259500,2102
|
|
20250103,103800,43780428000,260000,260000,260000,259500,297
|
|
20250103,103700,43703326500,259500,259500,260000,259000,581
|
|
20250103,103600,43552556000,259000,259500,260000,259000,843
|
|
20250103,103500,43333881500,259000,259500,260000,259000,1127
|
|
20250103,103400,43041606500,259500,259500,260000,259500,253
|
|
20250103,103300,42975930000,259500,259500,260000,259500,933
|
|
20250103,103200,42733807000,259500,260000,260000,259500,218
|
|
20250103,103100,42677215500,260000,260000,260000,259500,107
|
|
20250103,103000,42649435000,260000,260000,260000,259500,265
|
|
20250103,102900,42580644000,260000,259500,260000,259500,78
|
|
20250103,102800,42560390000,259500,260000,260000,259500,301
|
|
20250103,102700,42482249500,260000,259500,260000,259500,357
|
|
20250103,102600,42389584000,259500,259500,260000,259000,793
|
|
20250103,102500,42183717000,259500,259500,259500,259000,44
|
|
20250103,102400,42172305500,259000,259500,260000,259000,1642
|
|
20250103,102300,41746267500,260000,260000,260000,259500,65
|
|
20250103,102200,41729376500,260000,260500,261000,260000,2106
|
|
20250103,102100,41181372000,260500,260000,261000,260000,3108
|
|
20250103,102000,40371735000,260500,260500,260500,260000,626
|
|
20250103,101900,40208726500,260000,261000,261000,260000,1640
|
|
20250103,101800,39781462000,261000,260000,261000,260000,3282
|
|
20250103,101700,38925827500,260000,260500,260500,260000,512
|
|
20250103,101600,38792613500,260500,260000,260500,260000,204
|
|
20250103,101500,38739543000,260000,260000,260500,260000,143
|
|
20250103,101400,38702341000,260000,260000,260500,260000,72
|
|
20250103,101300,38683620500,260000,260000,260500,260000,130
|
|
20250103,101200,38649794500,260000,260000,260500,259500,1504
|
|
20250103,101100,38258748000,260000,260000,260500,260000,358
|
|
20250103,101000,38165600500,260000,260000,260500,260000,243
|
|
20250103,100900,38102405000,260000,260500,260500,259500,1063
|
|
20250103,100800,37826022000,260500,260500,260500,260000,1002
|
|
20250103,100700,37565482500,260000,260000,260500,260000,420
|
|
20250103,100600,37456209500,260000,260500,260500,260000,179
|
|
20250103,100500,37409628000,260500,260500,260500,260000,239
|
|
20250103,100400,37347432500,260500,260000,260500,260000,477
|
|
20250103,100300,37223393000,260500,260000,260500,259500,950
|
|
20250103,100200,36976388000,260000,260000,260500,259500,1445
|
|
20250103,100100,36600538500,260500,261000,261000,260000,1791
|
|
20250103,100000,36133973000,261000,259000,261000,259000,11225
|
|
20250103,095900,33217015000,259500,259000,259500,258500,5134
|
|
20250103,095800,31887246000,258500,259000,259000,258500,603
|
|
20250103,095700,31731357500,258500,258500,259000,258500,406
|
|
20250103,095600,31626389500,259000,259000,259000,258000,1192
|
|
20250103,095500,31318226500,258500,258000,258500,258000,247
|
|
20250103,095400,31254378000,258000,258000,259000,258000,313
|
|
20250103,095300,31173471500,258500,258500,259000,258000,334
|
|
20250103,095200,31087143500,258500,258500,259000,258000,1601
|
|
20250103,095100,30673189500,258000,258000,258500,257500,1115
|
|
20250103,095000,30386018000,258000,258000,258500,257500,1218
|
|
20250103,094900,30071577000,257500,258500,258500,257500,395
|
|
20250103,094800,29969787000,258000,258500,258500,257500,786
|
|
20250103,094700,29767004500,258000,258500,259000,258000,726
|
|
20250103,094600,29579348500,259000,259000,259500,258000,2219
|
|
20250103,094500,29004977000,259000,258500,259500,258500,1564
|
|
20250103,094400,28599907500,259000,259000,259000,258500,317
|
|
20250103,094300,28517895500,258500,259000,259000,258500,243
|
|
20250103,094200,28455017000,259000,259000,259000,258500,489
|
|
20250103,094100,28328391000,259000,259000,259500,258500,383
|
|
20250103,094000,28229181500,259000,258500,259500,258500,1816
|
|
20250103,093900,27759319500,259000,259000,259000,258500,621
|
|
20250103,093800,27598596500,259000,259000,259000,258500,1016
|
|
20250103,093700,27335631000,259000,259500,259500,259000,907
|
|
20250103,093600,27100651500,259500,259000,259500,258500,1653
|
|
20250103,093500,26672524500,259000,258000,259000,258000,3358
|
|
20250103,093400,25803757500,258000,258000,258500,258000,328
|
|
20250103,093300,25719109000,258000,257500,258500,257500,922
|
|
20250103,093200,25481427500,258000,258500,258500,257500,134
|
|
20250103,093100,25446883500,258500,258000,259000,258000,1419
|
|
20250103,093000,25080203500,258000,258500,259000,258000,424
|
|
20250103,092900,24970628000,258500,258000,259000,258000,1967
|
|
20250103,092800,24462271500,258000,258000,259000,258000,3110
|
|
20250103,092700,23658451500,258000,258500,258500,258000,818
|
|
20250103,092600,23447289000,258500,258000,258500,258000,897
|
|
20250103,092500,23215726000,258500,257000,258500,256500,3575
|
|
20250103,092400,22294539500,257000,257500,258000,256500,1275
|
|
20250103,092300,21966617000,258000,258000,258500,257500,721
|
|
20250103,092200,21780732500,258000,258500,259000,257000,4554
|
|
20250103,092100,20605087000,259000,259000,259000,258500,876
|
|
20250103,092000,20378328000,259000,258500,259500,258500,1693
|
|
20250103,091900,19939855500,259000,259000,259500,258500,4164
|
|
20250103,091800,18860681000,258500,259000,259000,258000,2445
|
|
20250103,091700,18228065000,259000,258500,259500,258000,2328
|
|
20250103,091600,17625504000,258500,258500,259000,258000,4239
|
|
20250103,091500,16528580000,258500,258000,259000,257500,6084
|
|
20250103,091400,14957679500,257500,258000,258500,257000,2629
|
|
20250103,091300,14279872000,258000,258500,258500,257500,4797
|
|
20250103,091200,13042058000,258500,258500,259000,258000,2199
|
|
20250103,091100,12473602500,258000,258000,258500,257500,4637
|
|
20250103,091000,11278031000,257500,256500,258000,256500,6492
|
|
20250103,090900,9607159500,256500,256500,257000,256000,1947
|
|
20250103,090800,9107592500,256500,256500,257000,255000,3826
|
|
20250103,090700,8127598000,256500,256500,257000,256000,2114
|
|
20250103,090600,7585148500,256500,255500,257000,255000,2743
|
|
20250103,090500,6882642500,255500,254500,255500,254500,3588
|
|
20250103,090400,5968057500,254500,252500,255000,251500,7328
|
|
20250103,090300,4110247500,253000,252500,254000,252000,3392
|
|
20250103,090200,3253090000,252000,251000,252500,251000,2803
|
|
20250103,090100,2547835500,251000,250000,251500,250000,4556
|
|
20250103,090000,1405262000,250000,249000,250500,249000,5607
|