588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184500,66327458000,262000,262000,262000,262000,12243
|
|
20250106,184400,66327458000,262000,262000,262000,262000,0
|
|
20250106,184300,66327458000,262000,262000,262000,262000,0
|
|
20250106,184200,66327458000,262000,262000,262000,262000,0
|
|
20250106,184100,66327458000,262000,262000,262000,262000,0
|
|
20250106,184000,66327458000,262000,262000,262000,262000,0
|
|
20250106,183900,66327458000,262000,262000,262000,262000,0
|
|
20250106,183800,66327458000,262000,262000,262000,262000,0
|
|
20250106,183700,66327458000,262000,262000,262000,262000,0
|
|
20250106,183600,66327458000,262000,262000,262000,262000,0
|
|
20250106,183500,66327458000,262000,262000,262000,262000,0
|
|
20250106,183400,66327458000,262000,262000,262000,262000,0
|
|
20250106,183300,66327458000,262000,262000,262000,262000,0
|
|
20250106,183200,66327458000,262000,262000,262000,262000,0
|
|
20250106,183100,66327458000,262000,262000,262000,262000,0
|
|
20250106,183000,66327458000,262000,262000,262000,262000,0
|
|
20250106,182900,66327458000,262000,262000,262000,262000,0
|
|
20250106,182800,66327458000,262000,262000,262000,262000,0
|
|
20250106,182700,66327458000,262000,262000,262000,262000,0
|
|
20250106,182600,66327458000,262000,262000,262000,262000,0
|
|
20250106,182500,66327458000,262000,262000,262000,262000,0
|
|
20250106,182400,66327458000,262000,262000,262000,262000,0
|
|
20250106,182300,66327458000,262000,262000,262000,262000,0
|
|
20250106,182200,66327458000,262000,262000,262000,262000,0
|
|
20250106,182100,66327458000,262000,262000,262000,262000,0
|
|
20250106,182000,66327458000,262000,262000,262000,262000,0
|
|
20250106,181900,66327458000,262000,262000,262000,262000,0
|
|
20250106,181800,66327458000,262000,262000,262000,262000,0
|
|
20250106,181700,66327458000,262000,262000,262000,262000,0
|
|
20250106,181600,66327458000,262000,262000,262000,262000,0
|
|
20250106,181500,66327458000,262000,262000,262000,262000,12243
|
|
20250106,181400,66327458000,262000,262000,262000,262000,0
|
|
20250106,181300,66327458000,262000,262000,262000,262000,0
|
|
20250106,181200,66327458000,262000,262000,262000,262000,0
|
|
20250106,181100,66327458000,262000,262000,262000,262000,0
|
|
20250106,181000,66327458000,262000,262000,262000,262000,0
|
|
20250106,180900,66327458000,262000,262000,262000,262000,0
|
|
20250106,180800,66327458000,262000,262000,262000,262000,0
|
|
20250106,180700,66327458000,262000,262000,262000,262000,0
|
|
20250106,180600,66327458000,262000,262000,262000,262000,0
|
|
20250106,180500,66327458000,262000,262000,262000,262000,0
|
|
20250106,180400,66327458000,262000,262000,262000,262000,0
|
|
20250106,180300,66327458000,262000,262000,262000,262000,0
|
|
20250106,180200,66327458000,262000,262000,262000,262000,0
|
|
20250106,180100,66327458000,262000,262000,262000,262000,0
|
|
20250106,180000,66327458000,262000,262000,262000,262000,0
|
|
20250106,175900,66327458000,262000,262000,262000,262000,0
|
|
20250106,175800,66327458000,262000,262000,262000,262000,0
|
|
20250106,175700,66327458000,262000,262000,262000,262000,0
|
|
20250106,175600,66327458000,262000,262000,262000,262000,0
|
|
20250106,175500,66327458000,262000,262000,262000,262000,0
|
|
20250106,175400,66327458000,262000,262000,262000,262000,0
|
|
20250106,175300,66327458000,262000,262000,262000,262000,0
|
|
20250106,175200,66327458000,262000,262000,262000,262000,0
|
|
20250106,175100,66327458000,262000,262000,262000,262000,0
|
|
20250106,175000,66327458000,262000,262000,262000,262000,0
|
|
20250106,174900,66327458000,262000,262000,262000,262000,0
|
|
20250106,174800,66327458000,262000,262000,262000,262000,0
|
|
20250106,174700,66327458000,262000,262000,262000,262000,0
|
|
20250106,174600,66327458000,262000,262000,262000,262000,0
|
|
20250106,174500,66327458000,262000,262000,262000,262000,12243
|
|
20250106,174400,66327458000,262000,262000,262000,262000,0
|
|
20250106,174300,66327458000,262000,262000,262000,262000,0
|
|
20250106,174200,66327458000,262000,262000,262000,262000,0
|
|
20250106,174100,66327458000,262000,262000,262000,262000,0
|
|
20250106,174000,66327458000,262000,262000,262000,262000,0
|
|
20250106,173900,66327458000,262000,262000,262000,262000,0
|
|
20250106,173800,66327458000,262000,262000,262000,262000,0
|
|
20250106,173700,66327458000,262000,262000,262000,262000,0
|
|
20250106,173600,66327458000,262000,262000,262000,262000,0
|
|
20250106,173500,66327458000,262000,262000,262000,262000,0
|
|
20250106,173400,66327458000,262000,262000,262000,262000,0
|
|
20250106,173300,66327458000,262000,262000,262000,262000,0
|
|
20250106,173200,66327458000,262000,262000,262000,262000,0
|
|
20250106,173100,66327458000,262000,262000,262000,262000,0
|
|
20250106,173000,66327458000,262000,262000,262000,262000,0
|
|
20250106,172900,66327458000,262000,262000,262000,262000,0
|
|
20250106,172800,66327458000,262000,262000,262000,262000,0
|
|
20250106,172700,66327458000,262000,262000,262000,262000,0
|
|
20250106,172600,66327458000,262000,262000,262000,262000,0
|
|
20250106,172500,66327458000,262000,262000,262000,262000,0
|
|
20250106,172400,66327458000,262000,262000,262000,262000,0
|
|
20250106,172300,66327458000,262000,262000,262000,262000,0
|
|
20250106,172200,66327458000,262000,262000,262000,262000,0
|
|
20250106,172100,66327458000,262000,262000,262000,262000,0
|
|
20250106,172000,66327458000,262000,262000,262000,262000,0
|
|
20250106,171900,66327458000,262000,262000,262000,262000,0
|
|
20250106,171800,66327458000,262000,262000,262000,262000,0
|
|
20250106,171700,66327458000,262000,262000,262000,262000,0
|
|
20250106,171600,66327458000,262000,262000,262000,262000,0
|
|
20250106,171500,66327458000,262000,262000,262000,262000,12243
|
|
20250106,171400,66327458000,262000,262000,262000,262000,0
|
|
20250106,171300,66327458000,262000,262000,262000,262000,0
|
|
20250106,171200,66327458000,262000,262000,262000,262000,0
|
|
20250106,171100,66327458000,262000,262000,262000,262000,0
|
|
20250106,171000,66327458000,262000,262000,262000,262000,0
|
|
20250106,170900,66327458000,262000,262000,262000,262000,0
|
|
20250106,170800,66327458000,262000,262000,262000,262000,0
|
|
20250106,170700,66327458000,262000,262000,262000,262000,0
|
|
20250106,170600,66327458000,262000,262000,262000,262000,0
|
|
20250106,170500,66327458000,262000,262000,262000,262000,0
|
|
20250106,170400,66327458000,262000,262000,262000,262000,0
|
|
20250106,170300,66327458000,262000,262000,262000,262000,0
|
|
20250106,170200,66327458000,262000,262000,262000,262000,0
|
|
20250106,170100,66327458000,262000,262000,262000,262000,0
|
|
20250106,170000,66327458000,262000,262000,262000,262000,0
|
|
20250106,165900,66327458000,262000,262000,262000,262000,0
|
|
20250106,165800,66327458000,262000,262000,262000,262000,0
|
|
20250106,165700,66327458000,262000,262000,262000,262000,0
|
|
20250106,165600,66327458000,262000,262000,262000,262000,0
|
|
20250106,165500,66327458000,262000,262000,262000,262000,0
|
|
20250106,165400,66327458000,262000,262000,262000,262000,0
|
|
20250106,165300,66327458000,262000,262000,262000,262000,0
|
|
20250106,165200,66327458000,262000,262000,262000,262000,0
|
|
20250106,165100,66327458000,262000,262000,262000,262000,0
|
|
20250106,165000,66327458000,262000,262000,262000,262000,0
|
|
20250106,164900,66327458000,262000,262000,262000,262000,0
|
|
20250106,164800,66327458000,262000,262000,262000,262000,0
|
|
20250106,164700,66327458000,262000,262000,262000,262000,0
|
|
20250106,164600,66327458000,262000,262000,262000,262000,0
|
|
20250106,164500,66327458000,262000,262000,262000,262000,12243
|
|
20250106,164400,66327458000,262000,262000,262000,262000,0
|
|
20250106,164300,66327458000,262000,262000,262000,262000,0
|
|
20250106,164200,66327458000,262000,262000,262000,262000,0
|
|
20250106,164100,66327458000,262000,262000,262000,262000,0
|
|
20250106,164000,66327458000,262000,262000,262000,262000,0
|
|
20250106,163900,66327458000,262000,262000,262000,262000,0
|
|
20250106,163800,66327458000,262000,262000,262000,262000,0
|
|
20250106,163700,66327458000,262000,262000,262000,262000,0
|
|
20250106,163600,66327458000,262000,262000,262000,262000,0
|
|
20250106,163500,66327458000,262000,262000,262000,262000,0
|
|
20250106,163400,66327458000,262000,262000,262000,262000,0
|
|
20250106,163300,66327458000,262000,262000,262000,262000,0
|
|
20250106,163200,66327458000,262000,262000,262000,262000,0
|
|
20250106,163100,66327458000,262000,262000,262000,262000,0
|
|
20250106,163000,66327458000,262000,262000,262000,262000,0
|
|
20250106,162900,66327458000,262000,262000,262000,262000,0
|
|
20250106,162800,66327458000,262000,262000,262000,262000,0
|
|
20250106,162700,66327458000,262000,262000,262000,262000,0
|
|
20250106,162600,66327458000,262000,262000,262000,262000,0
|
|
20250106,162500,66327458000,262000,262000,262000,262000,0
|
|
20250106,162400,66327458000,262000,262000,262000,262000,0
|
|
20250106,162300,66327458000,262000,262000,262000,262000,0
|
|
20250106,162200,66327458000,262000,262000,262000,262000,0
|
|
20250106,162100,66327458000,262000,262000,262000,262000,0
|
|
20250106,162000,66327458000,262000,262000,262000,262000,0
|
|
20250106,161900,66327458000,262000,262000,262000,262000,0
|
|
20250106,161800,66327458000,262000,262000,262000,262000,0
|
|
20250106,161700,66327458000,262000,262000,262000,262000,0
|
|
20250106,161600,66327458000,262000,262000,262000,262000,0
|
|
20250106,161500,66327458000,262000,262000,262000,262000,12243
|
|
20250106,161400,66327458000,262000,262000,262000,262000,0
|
|
20250106,161300,66327458000,262000,262000,262000,262000,0
|
|
20250106,161200,66327458000,262000,262000,262000,262000,0
|
|
20250106,161100,66327458000,262000,262000,262000,262000,0
|
|
20250106,161000,66327458000,262000,262000,262000,262000,0
|
|
20250106,160900,66327458000,262000,262000,262000,262000,0
|
|
20250106,160800,66327458000,262000,262000,262000,262000,0
|
|
20250106,160700,66327458000,262000,262000,262000,262000,0
|
|
20250106,160600,66327458000,262000,262000,262000,262000,0
|
|
20250106,160500,66327458000,262000,262000,262000,262000,0
|
|
20250106,160400,66327458000,262000,262000,262000,262000,0
|
|
20250106,160300,66327458000,262000,262000,262000,262000,0
|
|
20250106,160200,66327458000,262000,262000,262000,262000,0
|
|
20250106,160100,66327458000,262000,262000,262000,262000,0
|
|
20250106,160000,66327458000,262000,262000,262000,262000,0
|
|
20250106,155900,66327458000,262000,262000,262000,262000,0
|
|
20250106,155800,66327458000,262000,262000,262000,262000,0
|
|
20250106,155700,66327458000,262000,262000,262000,262000,0
|
|
20250106,155600,66327458000,262000,262000,262000,262000,0
|
|
20250106,155500,66327458000,262000,262000,262000,262000,0
|
|
20250106,155400,66327458000,262000,262000,262000,262000,0
|
|
20250106,155300,66327458000,262000,262000,262000,262000,0
|
|
20250106,155200,66327458000,262000,262000,262000,262000,0
|
|
20250106,155100,66327458000,262000,262000,262000,262000,0
|
|
20250106,155000,66327458000,262000,262000,262000,262000,0
|
|
20250106,154900,66327458000,262000,262000,262000,262000,0
|
|
20250106,154800,66327458000,262000,262000,262000,262000,0
|
|
20250106,154700,66327458000,262000,262000,262000,262000,0
|
|
20250106,154600,66327458000,262000,262000,262000,262000,0
|
|
20250106,154500,66327458000,262000,262000,262000,262000,12243
|
|
20250106,154400,66327458000,262000,262000,262000,262000,0
|
|
20250106,154300,66327458000,262000,262000,262000,262000,0
|
|
20250106,154200,66327458000,262000,262000,262000,262000,0
|
|
20250106,154100,66327458000,262000,262000,262000,262000,0
|
|
20250106,154000,66327458000,262000,262000,262000,262000,0
|
|
20250106,153900,66327458000,262000,262000,262000,262000,0
|
|
20250106,153800,66327458000,262000,262000,262000,262000,0
|
|
20250106,153700,66327458000,262000,262000,262000,262000,0
|
|
20250106,153600,66327458000,262000,262000,262000,262000,0
|
|
20250106,153500,66327458000,262000,262000,262000,262000,0
|
|
20250106,153400,66327458000,262000,262000,262000,262000,0
|
|
20250106,153300,66327458000,262000,262000,262000,262000,0
|
|
20250106,153200,66327458000,262000,262000,262000,262000,0
|
|
20250106,153100,66327458000,262000,262000,262000,262000,0
|
|
20250106,153000,66327458000,262000,262000,262000,262000,12243
|
|
20250106,152900,63119792000,262000,262000,262000,262000,0
|
|
20250106,152800,63119792000,262000,262000,262000,262000,0
|
|
20250106,152700,63119792000,262000,262000,262000,262000,0
|
|
20250106,152600,63119792000,262000,262000,262000,262000,0
|
|
20250106,152500,63119792000,262000,262000,262000,262000,0
|
|
20250106,152400,63119792000,262000,262000,262000,262000,0
|
|
20250106,152300,63119792000,262000,262000,262000,262000,0
|
|
20250106,152200,63119792000,262000,262000,262000,262000,0
|
|
20250106,152100,63119792000,262000,262000,262000,262000,0
|
|
20250106,152000,63119792000,262000,262000,262000,262000,0
|
|
20250106,151900,63119792000,262000,262500,262500,262000,125
|
|
20250106,151800,63087013000,262000,262000,262000,262000,214
|
|
20250106,151700,63030945000,262000,262000,262500,261500,1682
|
|
20250106,151600,62590246000,262500,262000,262500,262000,491
|
|
20250106,151500,62461479500,262000,262000,262500,262000,475
|
|
20250106,151400,62336911000,262500,261500,262500,261500,2588
|
|
20250106,151300,61658651500,262000,262000,262000,261500,579
|
|
20250106,151200,61506958500,261500,262000,262000,261500,555
|
|
20250106,151100,61361571500,262000,261500,262000,261500,480
|
|
20250106,151000,61235823500,262000,262000,262000,261500,506
|
|
20250106,150900,61103303000,261500,262000,262000,261500,575
|
|
20250106,150800,60952773000,262000,262000,262000,261500,426
|
|
20250106,150700,60841239000,261500,262000,262000,261500,998
|
|
20250106,150600,60580048500,262000,262000,262000,261500,538
|
|
20250106,150500,60439183000,262000,262000,262000,261500,370
|
|
20250106,150400,60342291000,261500,262000,262000,261000,346
|
|
20250106,150300,60251709500,261000,261500,262000,261000,488
|
|
20250106,150200,60124092500,261500,261500,261500,261000,271
|
|
20250106,150100,60053237500,261500,261500,262000,261000,354
|
|
20250106,150000,59960642000,261500,261500,261500,261000,792
|
|
20250106,145900,59753547500,261500,261500,261500,261000,200
|
|
20250106,145800,59701272000,261500,262000,262000,261000,667
|
|
20250106,145700,59526898000,261500,261500,262000,261500,302
|
|
20250106,145600,59447889500,261500,261500,262000,261000,907
|
|
20250106,145500,59210734000,261500,261500,262000,261500,1367
|
|
20250106,145400,58852626500,261500,261500,262000,261000,408
|
|
20250106,145300,58745910500,261500,261000,262000,261000,343
|
|
20250106,145200,58656249500,261500,261500,262000,261000,523
|
|
20250106,145100,58519465500,261500,262000,262000,261000,2346
|
|
20250106,145000,57905998500,261500,262000,262000,261500,413
|
|
20250106,144900,57797816500,262500,262500,262500,262000,351
|
|
20250106,144800,57705826000,262000,262000,262500,261500,415
|
|
20250106,144700,57597074500,262000,262000,262500,261500,1028
|
|
20250106,144600,57327740500,262000,262000,262000,261500,184
|
|
20250106,144500,57279540500,262000,262000,262000,261500,108
|
|
20250106,144400,57251248500,262000,262500,262500,262000,1453
|
|
20250106,144300,56870495000,262500,262500,262500,262000,421
|
|
20250106,144200,56760056000,262000,262500,262500,262000,370
|
|
20250106,144100,56662993500,262500,262500,262500,262000,135
|
|
20250106,144000,56627565000,262000,262500,262500,262000,234
|
|
20250106,143900,56566158000,262500,262500,262500,262000,145
|
|
20250106,143800,56528098500,262500,263000,263000,262000,878
|
|
20250106,143700,56297716000,262500,262500,263000,262500,1182
|
|
20250106,143600,55987384000,263000,263000,263000,262500,553
|
|
20250106,143500,55842183000,263000,263000,263000,262500,326
|
|
20250106,143400,55756503000,263000,263000,263000,262500,215
|
|
20250106,143300,55699979500,262500,262500,263000,262500,208
|
|
20250106,143200,55645296500,262500,263000,263000,262500,206
|
|
20250106,143100,55591153500,263000,263000,263000,262500,261
|
|
20250106,143000,55522568500,263000,262500,263000,262500,283
|
|
20250106,142900,55448179000,263000,263000,263000,262500,261
|
|
20250106,142800,55379563000,262500,263000,263000,262500,227
|
|
20250106,142700,55319898500,262500,263000,263000,262500,185
|
|
20250106,142600,55271270000,263000,263000,263000,262500,191
|
|
20250106,142500,55221093500,262500,262500,263000,262500,2107
|
|
20250106,142400,54667571500,262500,262500,262500,262000,895
|
|
20250106,142300,54432647000,262500,262500,262500,262000,111
|
|
20250106,142200,54403515500,262500,262500,262500,262000,145
|
|
20250106,142100,54365470000,262000,262000,262500,262000,154
|
|
20250106,142000,54325083000,262500,262000,262500,262000,462
|
|
20250106,141900,54203941500,262500,262500,262500,262000,213
|
|
20250106,141800,54148070000,262000,262000,262500,262000,376
|
|
20250106,141700,54049505000,262000,262000,262500,262000,96
|
|
20250106,141600,54024323000,262000,262500,262500,262000,108
|
|
20250106,141500,53995985000,262500,262000,262500,262000,103
|
|
20250106,141400,53968953000,262500,262500,262500,262000,62
|
|
20250106,141300,53952689500,262500,262000,262500,262000,60
|
|
20250106,141200,53936947000,262500,262000,262500,262000,163
|
|
20250106,141100,53894193500,262500,262500,262500,262000,68
|
|
20250106,141000,53876354000,262000,262500,262500,262000,105
|
|
20250106,140900,53848825500,262500,262000,262500,262000,214
|
|
20250106,140800,53792705500,262000,262000,262500,261500,181
|
|
20250106,140700,53745281000,262000,262500,262500,261500,336
|
|
20250106,140600,53657247000,262500,261500,262500,261000,1407
|
|
20250106,140500,53288368000,262000,262000,262000,261500,221
|
|
20250106,140400,53230548000,262000,261500,262000,261500,1518
|
|
20250106,140300,52833548000,261500,262000,262000,261500,203
|
|
20250106,140200,52780373000,262000,262000,262000,261500,405
|
|
20250106,140100,52674266000,262000,261500,262000,261500,351
|
|
20250106,140000,52582457000,261500,261500,262000,261500,116
|
|
20250106,135900,52552075500,261500,262000,262000,261500,403
|
|
20250106,135800,52446606000,261500,262000,262000,261500,95
|
|
20250106,135700,52421727500,261500,261500,262000,261500,65
|
|
20250106,135600,52404708000,262000,261500,262000,261500,451
|
|
20250106,135500,52286626500,262000,261500,262000,261500,167
|
|
20250106,135400,52242889500,261500,262000,262000,261500,77
|
|
20250106,135300,52222735500,261500,261500,262000,261500,152
|
|
20250106,135200,52182943000,262000,262000,262000,261500,188
|
|
20250106,135100,52133706000,261500,261500,262000,261500,65
|
|
20250106,135000,52116687000,261500,261500,262000,261500,766
|
|
20250106,134900,51916111000,262000,261500,262000,261500,258
|
|
20250106,134800,51848575500,262000,262000,262000,261500,139
|
|
20250106,134700,51812198000,261500,261500,262000,261000,346
|
|
20250106,134600,51721756500,261500,262000,262000,261000,1002
|
|
20250106,134500,51459732500,261500,261500,262000,261500,160
|
|
20250106,134400,51417860000,262000,262000,262500,261500,298
|
|
20250106,134300,51339833000,262500,261500,263000,261500,1944
|
|
20250106,134200,50829903000,262000,261500,262000,261500,71
|
|
20250106,134100,50811322500,262000,261500,262000,261500,88
|
|
20250106,134000,50788281500,261500,261500,262000,261500,195
|
|
20250106,133900,50737220500,261500,261500,262000,261500,119
|
|
20250106,133800,50706054000,262000,262000,262000,261500,134
|
|
20250106,133700,50670959000,262000,262500,262500,261500,427
|
|
20250106,133600,50559071500,262000,262500,262500,262000,1160
|
|
20250106,133500,50255066500,262500,262000,262500,262000,498
|
|
20250106,133400,50124506500,262500,262000,262500,262000,228
|
|
20250106,133300,50064731500,262000,262000,262500,262000,68
|
|
20250106,133200,50046895000,262000,262000,262500,262000,257
|
|
20250106,133100,49979547000,262000,262000,262500,262000,591
|
|
20250106,133000,49824609000,262500,262500,262500,262000,476
|
|
20250106,132900,49699876500,262000,262000,262500,262000,213
|
|
20250106,132800,49644043000,262000,262500,262500,262000,324
|
|
20250106,132700,49559046500,262000,262000,262500,262000,480
|
|
20250106,132600,49433066000,262000,262000,262500,262000,57
|
|
20250106,132500,49418111500,262500,262500,262500,262000,207
|
|
20250106,132400,49363813500,262500,262500,262500,262000,117
|
|
20250106,132300,49333120500,262500,262500,262500,262000,103
|
|
20250106,132200,49306106000,262000,262500,262500,262000,236
|
|
20250106,132100,49244181000,262000,262500,262500,262000,203
|
|
20250106,132000,49190954000,262000,262500,262500,262000,135
|
|
20250106,131900,49155559500,262000,262500,262500,262000,123
|
|
20250106,131800,49123304000,262500,262000,262500,261500,1054
|
|
20250106,131700,48846759000,262000,262000,262000,261500,219
|
|
20250106,131600,48789388000,261500,261500,262000,261500,100
|
|
20250106,131500,48763215000,261500,262000,262000,261500,168
|
|
20250106,131400,48719225000,262000,262000,262000,261500,409
|
|
20250106,131300,48612087000,261500,262000,262500,261500,410
|
|
20250106,131200,48504681000,262500,262000,262500,261500,387
|
|
20250106,131100,48403434500,262000,262000,262000,261500,460
|
|
20250106,131000,48282981500,262000,261500,262000,261500,564
|
|
20250106,130900,48135350000,261500,261500,262000,261500,131
|
|
20250106,130800,48101080000,261500,261500,262000,261500,423
|
|
20250106,130700,47990427500,262000,262500,262500,261500,1164
|
|
20250106,130600,47685525500,262000,262000,262500,262000,80
|
|
20250106,130500,47664548000,262000,262000,262500,262000,1021
|
|
20250106,130400,47397028500,262500,262500,262500,262000,556
|
|
20250106,130300,47251328500,262500,262000,262500,262000,329
|
|
20250106,130200,47165024000,262500,262500,262500,262000,53
|
|
20250106,130100,47151120000,262000,262000,262500,262000,171
|
|
20250106,130000,47106287000,262000,262000,262500,262000,706
|
|
20250106,125900,46921266000,262000,262500,262500,262000,227
|
|
20250106,125800,46861700000,262000,262500,262500,262000,176
|
|
20250106,125700,46815507000,262500,263000,263000,262000,272
|
|
20250106,125600,46744097500,262500,262500,263000,262000,1686
|
|
20250106,125500,46301305000,262500,262000,262500,262000,96
|
|
20250106,125400,46276116500,262500,262500,262500,262000,87
|
|
20250106,125300,46253294500,262000,263000,263000,262000,137
|
|
20250106,125200,46217327000,263000,262000,263000,262000,125
|
|
20250106,125100,46184521500,262500,262500,262500,262000,172
|
|
20250106,125000,46139396500,263000,262500,263000,262000,483
|
|
20250106,124900,46012600500,262500,262500,263000,262500,195
|
|
20250106,124800,45961374500,262500,263000,263000,262500,222
|
|
20250106,124700,45903086000,262500,263000,263000,262500,707
|
|
20250106,124600,45717481000,263000,262500,263000,262500,388
|
|
20250106,124500,45615595000,262500,263000,263000,262500,265
|
|
20250106,124400,45545964000,263000,262500,263000,262500,213
|
|
20250106,124300,45490031500,262500,262500,263000,262500,110
|
|
20250106,124200,45461125500,262500,263000,263000,262500,43
|
|
20250106,124100,45449819000,263000,262500,263000,262500,96
|
|
20250106,124000,45424596000,262500,262500,263000,262500,451
|
|
20250106,123900,45306189000,263000,262500,263000,262500,108
|
|
20250106,123800,45277800500,263000,262500,263000,262500,605
|
|
20250106,123700,45118853000,262500,263000,263000,262500,185
|
|
20250106,123600,45070208500,263000,263000,263000,262500,121
|
|
20250106,123500,45038397500,263000,263000,263000,262500,211
|
|
20250106,123400,44982930000,263000,263000,263000,262500,71
|
|
20250106,123300,44964275000,262500,263000,263000,262500,172
|
|
20250106,123200,44919089000,263000,262500,263000,262500,1456
|
|
20250106,123100,44536840500,262500,262500,262500,262000,119
|
|
20250106,123000,44505614000,262000,262500,262500,262000,48
|
|
20250106,122900,44493021000,262500,262000,262500,262000,116
|
|
20250106,122800,44462587500,262000,262500,262500,262000,204
|
|
20250106,122700,44409116000,262500,262500,263000,262000,340
|
|
20250106,122600,44319885500,263000,262500,263000,262500,304
|
|
20250106,122500,44240053000,262500,262500,263000,262500,350
|
|
20250106,122400,44148137500,263000,263000,263000,262500,190
|
|
20250106,122300,44098244500,262500,262500,263000,262500,115
|
|
20250106,122200,44068034500,263000,262500,263000,262500,198
|
|
20250106,122100,44016030000,262500,263000,263000,262500,159
|
|
20250106,122000,43974277000,262500,262500,263000,262500,182
|
|
20250106,121900,43926483000,262500,262500,263000,262500,181
|
|
20250106,121800,43878945000,262500,262500,263000,262000,778
|
|
20250106,121700,43674736000,262500,262500,263000,262500,186
|
|
20250106,121600,43625881000,263000,262500,263000,262000,1223
|
|
20250106,121500,43304763000,262500,262500,262500,262000,314
|
|
20250106,121400,43222344500,262000,262000,262500,262000,173
|
|
20250106,121300,43176951000,262500,262500,262500,262000,221
|
|
20250106,121200,43118945000,262000,262000,262500,262000,209
|
|
20250106,121100,43064103000,262000,262000,262500,262000,332
|
|
20250106,121000,42977022500,262500,262500,262500,262000,108
|
|
20250106,120900,42948679500,262000,262500,262500,262000,108
|
|
20250106,120800,42920342500,262500,262500,262500,262000,259
|
|
20250106,120700,42852361500,262000,262500,262500,262000,111
|
|
20250106,120600,42823264000,262000,263000,263000,262000,319
|
|
20250106,120500,42739512000,262500,263000,263000,262500,202
|
|
20250106,120400,42686437500,263000,262500,263000,262500,1152
|
|
20250106,120300,42383565000,262500,263000,263000,262500,246
|
|
20250106,120200,42318971500,263000,263000,263000,262500,148
|
|
20250106,120100,42280064500,262500,263000,263000,262500,79
|
|
20250106,120000,42259294000,263000,262000,263000,262000,1480
|
|
20250106,115900,41870352000,262500,262500,262500,262000,176
|
|
20250106,115800,41824156000,262500,262000,263000,262000,243
|
|
20250106,115700,41760363500,262000,262500,263000,262000,614
|
|
20250106,115600,41599190500,262500,262000,262500,262000,384
|
|
20250106,115500,41498406000,262000,263000,263000,262000,784
|
|
20250106,115400,41292580500,262500,262500,263000,262500,79
|
|
20250106,115300,41271815000,263000,263000,263000,262500,202
|
|
20250106,115200,41218695500,262500,262500,263000,262500,154
|
|
20250106,115100,41178227500,263000,262500,263000,262500,224
|
|
20250106,115000,41119372500,262500,262500,263000,262500,206
|
|
20250106,114900,41065274500,262500,262500,263000,262500,256
|
|
20250106,114800,40998025500,262500,262500,263000,262500,131
|
|
20250106,114700,40963608500,263000,262500,263000,262500,198
|
|
20250106,114600,40911576000,263000,262000,263000,262000,164
|
|
20250106,114500,40868526000,262500,263000,263000,262000,172
|
|
20250106,114400,40823379500,263000,262500,263000,262000,373
|
|
20250106,114300,40725490000,262500,262500,263000,262500,241
|
|
20250106,114200,40662207500,263000,262000,263000,262000,152
|
|
20250106,114100,40622309000,262500,262500,263000,262000,311
|
|
20250106,114000,40540663500,262500,262000,263000,262000,147
|
|
20250106,113900,40502079000,262500,262000,262500,262000,248
|
|
20250106,113800,40436992000,262500,262500,263000,262500,832
|
|
20250106,113700,40218576000,262500,262500,263000,262500,287
|
|
20250106,113600,40143224000,263000,262500,263000,262500,193
|
|
20250106,113500,40092519000,262500,263000,263000,262500,74
|
|
20250106,113400,40073072500,262500,262500,263000,262500,139
|
|
20250106,113300,40036552500,263000,263000,263000,262500,125
|
|
20250106,113200,40003708000,262500,262500,263000,262500,566
|
|
20250106,113100,39855116000,263000,262500,263000,262500,170
|
|
20250106,113000,39810422500,263000,262500,263000,262500,1198
|
|
20250106,112900,39495656000,263000,262500,263000,262500,90
|
|
20250106,112800,39471995500,262500,262500,263000,262500,155
|
|
20250106,112700,39431271500,263000,263000,263000,262500,116
|
|
20250106,112600,39400789500,262500,262500,263000,262500,260
|
|
20250106,112500,39332508000,263000,262500,263000,262500,135
|
|
20250106,112400,39297025500,262500,263000,263500,262500,246
|
|
20250106,112300,39232353000,262500,263000,263500,262500,266
|
|
20250106,112200,39162378000,263000,263000,263500,262500,396
|
|
20250106,112100,39058206000,263000,263000,263500,262500,737
|
|
20250106,112000,38864373500,263000,262500,263000,262500,219
|
|
20250106,111900,38806797500,263000,263000,263000,262500,222
|
|
20250106,111800,38748419000,263000,262500,263500,262500,184
|
|
20250106,111700,38700026000,263000,262500,263000,262500,202
|
|
20250106,111600,38646918500,263000,263000,263500,262500,609
|
|
20250106,111500,38486739500,263000,263000,263500,263000,731
|
|
20250106,111400,38294468500,263500,263000,263500,263000,494
|
|
20250106,111300,38164475000,263500,263000,263500,263000,595
|
|
20250106,111200,38007929000,263000,263000,263500,263000,275
|
|
20250106,111100,37935589000,263000,263000,263500,263000,212
|
|
20250106,111000,37879819500,263000,262500,263500,262500,793
|
|
20250106,110900,37671193000,263000,263000,263000,262500,262
|
|
20250106,110800,37602299500,263000,262500,263000,262000,263
|
|
20250106,110700,37533246000,262500,263000,263500,262000,788
|
|
20250106,110600,37326262500,263500,262500,263500,262500,322
|
|
20250106,110500,37241576000,263000,263000,263500,262500,1645
|
|
20250106,110400,36808484500,263000,263000,263500,262500,320
|
|
20250106,110300,36724324500,263000,262500,263500,262500,1759
|
|
20250106,110200,36261627500,262500,262000,263000,262000,1418
|
|
20250106,110100,35888998500,262500,262500,263000,261500,3057
|
|
20250106,110000,35086878500,262500,263000,263000,262500,1469
|
|
20250106,105900,34701232500,263000,263000,263000,262500,293
|
|
20250106,105800,34624243500,262500,262500,263000,262500,127
|
|
20250106,105700,34590868500,262500,262500,263000,262500,280
|
|
20250106,105600,34517265500,263000,262500,263000,262500,332
|
|
20250106,105500,34429967000,262500,263000,263000,262500,405
|
|
20250106,105400,34323491000,263000,262500,263000,262500,193
|
|
20250106,105300,34272789500,263000,263000,263000,262500,263
|
|
20250106,105200,34203709500,262500,262000,263000,262000,511
|
|
20250106,105100,34069572500,262500,262000,262500,261500,483
|
|
20250106,105000,33942928000,262500,261500,262500,261500,3496
|
|
20250106,104900,33026217500,262000,262000,262500,261500,1408
|
|
20250106,104800,32657307000,262000,261500,262500,261500,1489
|
|
20250106,104700,32267095500,262000,262000,262000,261500,893
|
|
20250106,104600,32033144000,261500,261500,262000,261500,161
|
|
20250106,104500,31990983500,261500,262000,262000,261500,910
|
|
20250106,104400,31752705500,262000,261500,262000,261500,129
|
|
20250106,104300,31718941500,262000,262000,262000,261500,92
|
|
20250106,104200,31694848000,261500,261500,262000,261500,122
|
|
20250106,104100,31662919000,262000,262000,262000,261500,392
|
|
20250106,104000,31560369500,262000,262000,262500,261000,3749
|
|
20250106,103900,30578333500,262500,262500,262500,262000,800
|
|
20250106,103800,30368482500,262500,261000,262500,261000,1791
|
|
20250106,103700,29898895500,261500,261500,261500,261000,330
|
|
20250106,103600,29812608500,261500,261000,261500,261000,147
|
|
20250106,103500,29774195500,261500,261500,261500,261000,214
|
|
20250106,103400,29718243000,261500,261000,261500,261000,270
|
|
20250106,103300,29647704500,261500,262500,262500,261500,607
|
|
20250106,103200,29488721500,262000,261500,262500,261500,211
|
|
20250106,103100,29433396500,262000,262500,262500,261500,672
|
|
20250106,103000,29257172000,262000,261000,262500,261000,2721
|
|
20250106,102900,28543443500,261500,261500,262000,261000,295
|
|
20250106,102800,28466281000,261000,261000,262000,261000,255
|
|
20250106,102700,28399597000,262000,261000,262000,260500,1968
|
|
20250106,102600,27885061000,261000,261000,261500,260500,92
|
|
20250106,102500,27861051000,261500,261000,261500,261000,297
|
|
20250106,102400,27783493000,261500,261000,261500,261000,88
|
|
20250106,102300,27760492000,261500,261000,261500,261000,633
|
|
20250106,102200,27595145500,261500,261000,261500,261000,389
|
|
20250106,102100,27493508000,261500,261500,261500,261000,166
|
|
20250106,102000,27450133500,261500,261500,261500,261000,782
|
|
20250106,101900,27245658500,261500,262000,262500,261500,1382
|
|
20250106,101800,26883626500,262000,262000,262500,261500,1101
|
|
20250106,101700,26594909500,262500,261500,262500,261500,3331
|
|
20250106,101600,25721743000,262000,260500,262000,260500,1661
|
|
20250106,101500,25287438000,260500,261000,261000,260500,366
|
|
20250106,101400,25191918000,261000,260500,261500,260500,406
|
|
20250106,101300,25085952500,260500,261000,261500,260500,1148
|
|
20250106,101200,24786448500,261000,261000,261500,260500,937
|
|
20250106,101100,24541869000,261500,261000,261500,261000,685
|
|
20250106,101000,24362838500,261500,260500,261500,260500,2625
|
|
20250106,100900,23677891000,260500,261000,261000,260500,312
|
|
20250106,100800,23596600000,260500,260500,261000,260500,406
|
|
20250106,100700,23490804000,261000,261000,261000,260500,133
|
|
20250106,100600,23456119000,260500,260000,261000,260000,936
|
|
20250106,100500,23212270000,260500,260000,260500,260000,340
|
|
20250106,100400,23123709000,260000,260000,260500,260000,683
|
|
20250106,100300,22945798500,260500,260500,260500,260000,878
|
|
20250106,100200,22717096500,260500,260000,260500,260000,247
|
|
20250106,100100,22652806500,260000,260000,260500,259500,734
|
|
20250106,100000,22461974000,259500,259500,260000,259500,245
|
|
20250106,095900,22398299000,259500,260000,260500,259500,620
|
|
20250106,095800,22237115000,260000,259500,260500,259500,759
|
|
20250106,095700,22039799000,260000,259500,260000,259500,430
|
|
20250106,095600,21928123000,260000,260000,260000,259500,107
|
|
20250106,095500,21900314500,260000,260000,260000,259500,673
|
|
20250106,095400,21725387500,260000,260000,260500,260000,1010
|
|
20250106,095300,21462730000,260500,260000,260500,260000,2635
|
|
20250106,095200,20776709000,260000,259500,260000,259000,1146
|
|
20250106,095100,20479179500,259500,259000,259500,259000,315
|
|
20250106,095000,20397574000,259000,259000,259500,259000,132
|
|
20250106,094900,20363347000,259500,259500,259500,259000,528
|
|
20250106,094800,20226536500,259500,259500,260000,259000,1767
|
|
20250106,094700,19767663500,260000,260000,260000,259500,377
|
|
20250106,094600,19669696500,260000,260000,260000,259500,883
|
|
20250106,094500,19440495000,260000,259000,260500,259000,2255
|
|
20250106,094400,18854651500,259000,259500,259500,259000,125
|
|
20250106,094300,18822248000,259500,259000,259500,258500,1139
|
|
20250106,094200,18527194000,259000,259000,259000,258000,1064
|
|
20250106,094100,18252142000,258500,258500,259000,258500,759
|
|
20250106,094000,18055912500,258500,258500,258500,258000,1023
|
|
20250106,093900,17791483500,258500,258500,258500,258000,781
|
|
20250106,093800,17589968000,258000,258000,258500,258000,661
|
|
20250106,093700,17419145000,258500,258000,258500,258000,189
|
|
20250106,093600,17370335500,258500,258500,258500,258000,314
|
|
20250106,093500,17289259000,258500,259000,259000,258000,911
|
|
20250106,093400,17053809500,258500,258500,259000,258000,153
|
|
20250106,093300,17014266500,258000,259000,259000,258000,2805
|
|
20250106,093200,16289163500,258500,258500,259000,258500,646
|
|
20250106,093100,16122166500,258500,259000,259000,258500,386
|
|
20250106,093000,16022373000,259000,259500,259500,258500,3275
|
|
20250106,092900,15174253500,259500,259000,259500,259000,334
|
|
20250106,092800,15087730500,259000,259500,259500,259000,296
|
|
20250106,092700,15010991000,259500,259500,259500,259000,752
|
|
20250106,092600,14815847500,259500,259000,259500,259000,990
|
|
20250106,092500,14558994500,259000,259000,259500,259000,1162
|
|
20250106,092400,14258031500,259000,259500,259500,258500,1004
|
|
20250106,092300,13998033500,259500,259000,259500,258500,1797
|
|
20250106,092200,13532657000,259000,258500,259000,258500,401
|
|
20250106,092100,13428914500,259000,258500,259000,258000,795
|
|
20250106,092000,13223433000,258000,259000,259000,258000,2408
|
|
20250106,091900,12601071000,259000,259000,259000,258500,812
|
|
20250106,091800,12390794500,259000,259000,259500,258500,2439
|
|
20250106,091700,11758882000,259000,260000,260000,259000,1408
|
|
20250106,091600,11393516500,260000,259500,260000,259500,451
|
|
20250106,091500,11276452000,259500,260000,260000,259500,515
|
|
20250106,091400,11142736500,260000,260000,260500,259500,2690
|
|
20250106,091300,10444231000,260000,259500,260000,259500,1366
|
|
20250106,091200,10089645500,259500,260000,260500,259500,1395
|
|
20250106,091100,9727034500,260500,261000,261000,260000,3384
|
|
20250106,091000,8845506000,261000,262000,262000,260500,3313
|
|
20250106,090900,7980082000,262000,260500,262500,260500,3279
|
|
20250106,090800,7122672000,261000,260500,261000,260000,578
|
|
20250106,090700,6972122500,260500,259500,260500,259500,1712
|
|
20250106,090600,6526774000,259500,260000,260000,259000,1845
|
|
20250106,090500,6047790000,259500,260500,261000,259500,1796
|
|
20250106,090400,5580558500,260500,259500,260500,259000,2363
|
|
20250106,090300,4966811000,259500,260000,260000,259000,4300
|
|
20250106,090200,3850620500,259500,259000,260000,258500,1806
|
|
20250106,090100,3382233000,259000,258500,259500,258500,2544
|
|
20250106,090000,2723657000,259000,260000,260000,258000,10499
|