588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,184500,81864881000,262000,262000,262000,262000,21039
|
|
20250110,184400,81864881000,262000,262000,262000,262000,0
|
|
20250110,184300,81864881000,262000,262000,262000,262000,0
|
|
20250110,184200,81864881000,262000,262000,262000,262000,0
|
|
20250110,184100,81864881000,262000,262000,262000,262000,0
|
|
20250110,184000,81864881000,262000,262000,262000,262000,0
|
|
20250110,183900,81864881000,262000,262000,262000,262000,0
|
|
20250110,183800,81864881000,262000,262000,262000,262000,0
|
|
20250110,183700,81864881000,262000,262000,262000,262000,0
|
|
20250110,183600,81864881000,262000,262000,262000,262000,0
|
|
20250110,183500,81864881000,262000,262000,262000,262000,0
|
|
20250110,183400,81864881000,262000,262000,262000,262000,0
|
|
20250110,183300,81864881000,262000,262000,262000,262000,0
|
|
20250110,183200,81864881000,262000,262000,262000,262000,0
|
|
20250110,183100,81864881000,262000,262000,262000,262000,0
|
|
20250110,183000,81864881000,262000,262000,262000,262000,0
|
|
20250110,182900,81864881000,262000,262000,262000,262000,0
|
|
20250110,182800,81864881000,262000,262000,262000,262000,0
|
|
20250110,182700,81864881000,262000,262000,262000,262000,0
|
|
20250110,182600,81864881000,262000,262000,262000,262000,0
|
|
20250110,182500,81864881000,262000,262000,262000,262000,0
|
|
20250110,182400,81864881000,262000,262000,262000,262000,0
|
|
20250110,182300,81864881000,262000,262000,262000,262000,0
|
|
20250110,182200,81864881000,262000,262000,262000,262000,0
|
|
20250110,182100,81864881000,262000,262000,262000,262000,0
|
|
20250110,182000,81864881000,262000,262000,262000,262000,0
|
|
20250110,181900,81864881000,262000,262000,262000,262000,0
|
|
20250110,181800,81864881000,262000,262000,262000,262000,0
|
|
20250110,181700,81864881000,262000,262000,262000,262000,0
|
|
20250110,181600,81864881000,262000,262000,262000,262000,0
|
|
20250110,181500,81864881000,262000,262000,262000,262000,21039
|
|
20250110,181400,81864881000,262000,262000,262000,262000,0
|
|
20250110,181300,81864881000,262000,262000,262000,262000,0
|
|
20250110,181200,81864881000,262000,262000,262000,262000,0
|
|
20250110,181100,81864881000,262000,262000,262000,262000,0
|
|
20250110,181000,81864881000,262000,262000,262000,262000,0
|
|
20250110,180900,81864881000,262000,262000,262000,262000,0
|
|
20250110,180800,81864881000,262000,262000,262000,262000,0
|
|
20250110,180700,81864881000,262000,262000,262000,262000,0
|
|
20250110,180600,81864881000,262000,262000,262000,262000,0
|
|
20250110,180500,81864881000,262000,262000,262000,262000,0
|
|
20250110,180400,81864881000,262000,262000,262000,262000,0
|
|
20250110,180300,81864881000,262000,262000,262000,262000,0
|
|
20250110,180200,81864881000,262000,262000,262000,262000,0
|
|
20250110,180100,81864881000,262000,262000,262000,262000,0
|
|
20250110,180000,81864881000,262000,262000,262000,262000,0
|
|
20250110,175900,81864881000,262000,262000,262000,262000,0
|
|
20250110,175800,81864881000,262000,262000,262000,262000,0
|
|
20250110,175700,81864881000,262000,262000,262000,262000,0
|
|
20250110,175600,81864881000,262000,262000,262000,262000,0
|
|
20250110,175500,81864881000,262000,262000,262000,262000,0
|
|
20250110,175400,81864881000,262000,262000,262000,262000,0
|
|
20250110,175300,81864881000,262000,262000,262000,262000,0
|
|
20250110,175200,81864881000,262000,262000,262000,262000,0
|
|
20250110,175100,81864881000,262000,262000,262000,262000,0
|
|
20250110,175000,81864881000,262000,262000,262000,262000,0
|
|
20250110,174900,81864881000,262000,262000,262000,262000,0
|
|
20250110,174800,81864881000,262000,262000,262000,262000,0
|
|
20250110,174700,81864881000,262000,262000,262000,262000,0
|
|
20250110,174600,81864881000,262000,262000,262000,262000,0
|
|
20250110,174500,81864881000,262000,262000,262000,262000,21039
|
|
20250110,174400,81864881000,262000,262000,262000,262000,0
|
|
20250110,174300,81864881000,262000,262000,262000,262000,0
|
|
20250110,174200,81864881000,262000,262000,262000,262000,0
|
|
20250110,174100,81864881000,262000,262000,262000,262000,0
|
|
20250110,174000,81864881000,262000,262000,262000,262000,0
|
|
20250110,173900,81864881000,262000,262000,262000,262000,0
|
|
20250110,173800,81864881000,262000,262000,262000,262000,0
|
|
20250110,173700,81864881000,262000,262000,262000,262000,0
|
|
20250110,173600,81864881000,262000,262000,262000,262000,0
|
|
20250110,173500,81864881000,262000,262000,262000,262000,0
|
|
20250110,173400,81864881000,262000,262000,262000,262000,0
|
|
20250110,173300,81864881000,262000,262000,262000,262000,0
|
|
20250110,173200,81864881000,262000,262000,262000,262000,0
|
|
20250110,173100,81864881000,262000,262000,262000,262000,0
|
|
20250110,173000,81864881000,262000,262000,262000,262000,0
|
|
20250110,172900,81864881000,262000,262000,262000,262000,0
|
|
20250110,172800,81864881000,262000,262000,262000,262000,0
|
|
20250110,172700,81864881000,262000,262000,262000,262000,0
|
|
20250110,172600,81864881000,262000,262000,262000,262000,0
|
|
20250110,172500,81864881000,262000,262000,262000,262000,0
|
|
20250110,172400,81864881000,262000,262000,262000,262000,0
|
|
20250110,172300,81864881000,262000,262000,262000,262000,0
|
|
20250110,172200,81864881000,262000,262000,262000,262000,0
|
|
20250110,172100,81864881000,262000,262000,262000,262000,0
|
|
20250110,172000,81864881000,262000,262000,262000,262000,0
|
|
20250110,171900,81864881000,262000,262000,262000,262000,0
|
|
20250110,171800,81864881000,262000,262000,262000,262000,0
|
|
20250110,171700,81864881000,262000,262000,262000,262000,0
|
|
20250110,171600,81864881000,262000,262000,262000,262000,0
|
|
20250110,171500,81864881000,262000,262000,262000,262000,21039
|
|
20250110,171400,81864881000,262000,262000,262000,262000,0
|
|
20250110,171300,81864881000,262000,262000,262000,262000,0
|
|
20250110,171200,81864881000,262000,262000,262000,262000,0
|
|
20250110,171100,81864881000,262000,262000,262000,262000,0
|
|
20250110,171000,81864881000,262000,262000,262000,262000,0
|
|
20250110,170900,81864881000,262000,262000,262000,262000,0
|
|
20250110,170800,81864881000,262000,262000,262000,262000,0
|
|
20250110,170700,81864881000,262000,262000,262000,262000,0
|
|
20250110,170600,81864881000,262000,262000,262000,262000,0
|
|
20250110,170500,81864881000,262000,262000,262000,262000,0
|
|
20250110,170400,81864881000,262000,262000,262000,262000,0
|
|
20250110,170300,81864881000,262000,262000,262000,262000,0
|
|
20250110,170200,81864881000,262000,262000,262000,262000,0
|
|
20250110,170100,81864881000,262000,262000,262000,262000,0
|
|
20250110,170000,81864881000,262000,262000,262000,262000,0
|
|
20250110,165900,81864881000,262000,262000,262000,262000,0
|
|
20250110,165800,81864881000,262000,262000,262000,262000,0
|
|
20250110,165700,81864881000,262000,262000,262000,262000,0
|
|
20250110,165600,81864881000,262000,262000,262000,262000,0
|
|
20250110,165500,81864881000,262000,262000,262000,262000,0
|
|
20250110,165400,81864881000,262000,262000,262000,262000,0
|
|
20250110,165300,81864881000,262000,262000,262000,262000,0
|
|
20250110,165200,81864881000,262000,262000,262000,262000,0
|
|
20250110,165100,81864881000,262000,262000,262000,262000,0
|
|
20250110,165000,81864881000,262000,262000,262000,262000,0
|
|
20250110,164900,81864881000,262000,262000,262000,262000,0
|
|
20250110,164800,81864881000,262000,262000,262000,262000,0
|
|
20250110,164700,81864881000,262000,262000,262000,262000,0
|
|
20250110,164600,81864881000,262000,262000,262000,262000,0
|
|
20250110,164500,81864881000,262000,262000,262000,262000,21039
|
|
20250110,164400,81864881000,262000,262000,262000,262000,0
|
|
20250110,164300,81864881000,262000,262000,262000,262000,0
|
|
20250110,164200,81864881000,262000,262000,262000,262000,0
|
|
20250110,164100,81864881000,262000,262000,262000,262000,0
|
|
20250110,164000,81864881000,262000,262000,262000,262000,0
|
|
20250110,163900,81864881000,262000,262000,262000,262000,0
|
|
20250110,163800,81864881000,262000,262000,262000,262000,0
|
|
20250110,163700,81864881000,262000,262000,262000,262000,0
|
|
20250110,163600,81864881000,262000,262000,262000,262000,0
|
|
20250110,163500,81864881000,262000,262000,262000,262000,0
|
|
20250110,163400,81864881000,262000,262000,262000,262000,0
|
|
20250110,163300,81864881000,262000,262000,262000,262000,0
|
|
20250110,163200,81864881000,262000,262000,262000,262000,0
|
|
20250110,163100,81864881000,262000,262000,262000,262000,0
|
|
20250110,163000,81864881000,262000,262000,262000,262000,0
|
|
20250110,162900,81864881000,262000,262000,262000,262000,0
|
|
20250110,162800,81864881000,262000,262000,262000,262000,0
|
|
20250110,162700,81864881000,262000,262000,262000,262000,0
|
|
20250110,162600,81864881000,262000,262000,262000,262000,0
|
|
20250110,162500,81864881000,262000,262000,262000,262000,0
|
|
20250110,162400,81864881000,262000,262000,262000,262000,0
|
|
20250110,162300,81864881000,262000,262000,262000,262000,0
|
|
20250110,162200,81864881000,262000,262000,262000,262000,0
|
|
20250110,162100,81864881000,262000,262000,262000,262000,0
|
|
20250110,162000,81864881000,262000,262000,262000,262000,0
|
|
20250110,161900,81864881000,262000,262000,262000,262000,0
|
|
20250110,161800,81864881000,262000,262000,262000,262000,0
|
|
20250110,161700,81864881000,262000,262000,262000,262000,0
|
|
20250110,161600,81864881000,262000,262000,262000,262000,0
|
|
20250110,161500,81864881000,262000,262000,262000,262000,21039
|
|
20250110,161400,81864881000,262000,262000,262000,262000,0
|
|
20250110,161300,81864881000,262000,262000,262000,262000,0
|
|
20250110,161200,81864881000,262000,262000,262000,262000,0
|
|
20250110,161100,81864881000,262000,262000,262000,262000,0
|
|
20250110,161000,81864881000,262000,262000,262000,262000,0
|
|
20250110,160900,81864881000,262000,262000,262000,262000,0
|
|
20250110,160800,81864881000,262000,262000,262000,262000,0
|
|
20250110,160700,81864881000,262000,262000,262000,262000,0
|
|
20250110,160600,81864881000,262000,262000,262000,262000,0
|
|
20250110,160500,81864881000,262000,262000,262000,262000,0
|
|
20250110,160400,81864881000,262000,262000,262000,262000,0
|
|
20250110,160300,81864881000,262000,262000,262000,262000,0
|
|
20250110,160200,81864881000,262000,262000,262000,262000,0
|
|
20250110,160100,81864881000,262000,262000,262000,262000,0
|
|
20250110,160000,81864881000,262000,262000,262000,262000,0
|
|
20250110,155900,81864881000,262000,262000,262000,262000,0
|
|
20250110,155800,81864881000,262000,262000,262000,262000,0
|
|
20250110,155700,81864881000,262000,262000,262000,262000,0
|
|
20250110,155600,81864881000,262000,262000,262000,262000,0
|
|
20250110,155500,81864881000,262000,262000,262000,262000,0
|
|
20250110,155400,81864881000,262000,262000,262000,262000,0
|
|
20250110,155300,81864881000,262000,262000,262000,262000,0
|
|
20250110,155200,81864881000,262000,262000,262000,262000,0
|
|
20250110,155100,81864881000,262000,262000,262000,262000,0
|
|
20250110,155000,81864881000,262000,262000,262000,262000,0
|
|
20250110,154900,81864881000,262000,262000,262000,262000,0
|
|
20250110,154800,81864881000,262000,262000,262000,262000,0
|
|
20250110,154700,81864881000,262000,262000,262000,262000,0
|
|
20250110,154600,81864881000,262000,262000,262000,262000,0
|
|
20250110,154500,81864881000,262000,262000,262000,262000,21039
|
|
20250110,154400,81864881000,262000,262000,262000,262000,0
|
|
20250110,154300,81864881000,262000,262000,262000,262000,0
|
|
20250110,154200,81864881000,262000,262000,262000,262000,0
|
|
20250110,154100,81864881000,262000,262000,262000,262000,0
|
|
20250110,154000,81864881000,262000,262000,262000,262000,0
|
|
20250110,153900,81864881000,262000,262000,262000,262000,0
|
|
20250110,153800,81864881000,262000,262000,262000,262000,0
|
|
20250110,153700,81864881000,262000,262000,262000,262000,0
|
|
20250110,153600,81864881000,262000,262000,262000,262000,0
|
|
20250110,153500,81864881000,262000,262000,262000,262000,0
|
|
20250110,153400,81864881000,262000,262000,262000,262000,0
|
|
20250110,153300,81864881000,262000,262000,262000,262000,0
|
|
20250110,153200,81864881000,262000,262000,262000,262000,0
|
|
20250110,153100,81864881000,262000,262000,262000,262000,0
|
|
20250110,153000,81864881000,262000,262000,262000,262000,21039
|
|
20250110,152900,76352663000,261500,261500,261500,261500,0
|
|
20250110,152800,76352663000,261500,261500,261500,261500,0
|
|
20250110,152700,76352663000,261500,261500,261500,261500,0
|
|
20250110,152600,76352663000,261500,261500,261500,261500,0
|
|
20250110,152500,76352663000,261500,261500,261500,261500,0
|
|
20250110,152400,76352663000,261500,261500,261500,261500,0
|
|
20250110,152300,76352663000,261500,261500,261500,261500,0
|
|
20250110,152200,76352663000,261500,261500,261500,261500,0
|
|
20250110,152100,76352663000,261500,261500,261500,261500,0
|
|
20250110,152000,76352663000,261500,261500,261500,261500,0
|
|
20250110,151900,76352663000,261500,261500,261500,261000,4047
|
|
20250110,151800,75296152500,261500,261000,262000,261000,1570
|
|
20250110,151700,74885702500,261500,261000,261500,261000,1930
|
|
20250110,151600,74381101500,261500,261500,262000,261000,2287
|
|
20250110,151500,73783231000,261500,261500,262000,261500,1163
|
|
20250110,151400,73479031000,261500,261500,262000,261500,560
|
|
20250110,151300,73332542500,261500,261500,262000,261500,376
|
|
20250110,151200,73234181000,261500,261500,262000,261500,420
|
|
20250110,151100,73124226500,261500,262000,262500,261500,2463
|
|
20250110,151000,72478878000,262000,262000,262500,262000,388
|
|
20250110,150900,72377148500,262500,262000,262500,262000,287
|
|
20250110,150800,72301924500,262500,262000,262500,262000,666
|
|
20250110,150700,72127385500,262500,261500,262500,261500,1499
|
|
20250110,150600,71734759500,261500,261500,262000,261500,402
|
|
20250110,150500,71629582000,261500,261500,262000,261500,753
|
|
20250110,150400,71432407500,261500,262000,262000,261500,263
|
|
20250110,150300,71363545500,261500,262500,262500,261500,3652
|
|
20250110,150200,70406748500,262500,262000,262500,262000,217
|
|
20250110,150100,70349855000,262000,262500,262500,262000,334
|
|
20250110,150000,70262307000,262000,262000,262500,262000,522
|
|
20250110,145900,70125493500,262000,262000,262500,262000,554
|
|
20250110,145800,69980332500,262000,262000,262500,262000,199
|
|
20250110,145700,69928168500,262000,262500,262500,262000,108
|
|
20250110,145600,69899861500,262000,262000,262500,262000,216
|
|
20250110,145500,69843256000,262000,262000,262500,262000,164
|
|
20250110,145400,69800271500,262000,262000,262500,262000,130
|
|
20250110,145300,69766190500,262000,262000,262500,262000,1000
|
|
20250110,145200,69503732000,262000,262500,262500,262000,833
|
|
20250110,145100,69285456500,262000,262500,262500,262000,158
|
|
20250110,145000,69244053500,262000,262500,262500,262000,703
|
|
20250110,144900,69059839000,262500,262500,263000,262000,667
|
|
20250110,144800,68884945000,262500,262000,263000,262000,1440
|
|
20250110,144700,68506940000,262500,262000,262500,262000,826
|
|
20250110,144600,68290153500,262000,262000,262500,262000,878
|
|
20250110,144500,68059769500,262000,262000,262500,262000,320
|
|
20250110,144400,67975847500,262500,262000,262500,262000,394
|
|
20250110,144300,67872538500,262000,262000,262500,262000,250
|
|
20250110,144200,67807018500,262000,262000,262500,262000,1075
|
|
20250110,144100,67524982500,262000,262000,262500,262000,182
|
|
20250110,144000,67477264500,262000,262500,262500,262000,118
|
|
20250110,143900,67446338000,262000,262000,262500,262000,272
|
|
20250110,143800,67375051000,262000,263000,263000,262000,2314
|
|
20250110,143700,66767619500,262500,262500,263000,262500,551
|
|
20250110,143600,66622969000,262500,263500,263500,262500,3515
|
|
20250110,143500,65698554000,263000,263000,263500,263000,150
|
|
20250110,143400,65659094000,263000,263000,263500,263000,258
|
|
20250110,143300,65591225000,263000,263500,263500,263000,214
|
|
20250110,143200,65534869500,263500,263000,263500,263000,1785
|
|
20250110,143100,65065385500,263000,263500,263500,263000,645
|
|
20250110,143000,64895570500,263000,263500,263500,263000,162
|
|
20250110,142900,64852932000,263500,263000,263500,263000,249
|
|
20250110,142800,64787411500,263000,263500,263500,263000,164
|
|
20250110,142700,64744254000,263500,263500,263500,263000,198
|
|
20250110,142600,64692157500,263000,263000,263500,263000,132
|
|
20250110,142500,64657418000,263000,263000,263500,263000,321
|
|
20250110,142400,64572946500,263500,263000,263500,263000,230
|
|
20250110,142300,64512414000,263000,263500,263500,263000,201
|
|
20250110,142200,64459524000,263000,263500,263500,263000,110
|
|
20250110,142100,64430584500,263000,263500,263500,263000,180
|
|
20250110,142000,64383204000,263500,263000,263500,263000,117
|
|
20250110,141900,64352418500,263000,263000,263500,263000,120
|
|
20250110,141800,64320836000,263000,262500,263500,262500,777
|
|
20250110,141700,64116477000,263000,262500,263000,262500,277
|
|
20250110,141600,64043707500,262500,262500,263000,262500,158
|
|
20250110,141500,64002182000,262500,262500,263000,262500,194
|
|
20250110,141400,63951195500,263000,263000,263000,262500,232
|
|
20250110,141300,63890206000,262500,262500,263000,262500,186
|
|
20250110,141200,63841321500,262500,262500,263000,262500,301
|
|
20250110,141100,63762182500,263000,262500,263000,262500,332
|
|
20250110,141000,63674970000,263000,262500,263500,262500,729
|
|
20250110,140900,63483258500,262500,263000,263500,262500,608
|
|
20250110,140800,63323382500,263000,263000,263500,263000,420
|
|
20250110,140700,63212901000,263000,263000,263500,263000,168
|
|
20250110,140600,63168688000,263000,262500,263500,262000,1431
|
|
20250110,140500,62792584000,262000,262000,262500,262000,724
|
|
20250110,140400,62602702000,262500,263000,263500,262000,4684
|
|
20250110,140300,61371599000,263000,263000,263500,263000,195
|
|
20250110,140200,61320301000,263500,263000,263500,263000,239
|
|
20250110,140100,61257389000,263000,262500,263500,262000,9202
|
|
20250110,140000,58840127500,262000,262500,262500,262000,608
|
|
20250110,135900,58680592500,262000,262500,262500,262000,136
|
|
20250110,135800,58644933000,262000,262000,262500,262000,293
|
|
20250110,135700,58568130500,262000,262000,262500,262000,124
|
|
20250110,135600,58535605500,262000,262000,262500,262000,446
|
|
20250110,135500,58418723000,262500,262000,262500,262000,258
|
|
20250110,135400,58351114500,262500,262000,262500,262000,174
|
|
20250110,135300,58305489500,262500,262500,262500,262000,195
|
|
20250110,135200,58254382500,262000,262500,262500,262000,162
|
|
20250110,135100,58211930500,262500,262500,262500,262000,281
|
|
20250110,135000,58138271500,262500,262000,262500,262000,302
|
|
20250110,134900,58059139500,262000,262000,262500,262000,278
|
|
20250110,134800,57986230000,262500,262000,262500,262000,142
|
|
20250110,134700,57949015000,262000,262000,262500,262000,343
|
|
20250110,134600,57859134500,262000,262000,262500,262000,233
|
|
20250110,134500,57798029000,262000,262500,262500,262000,579
|
|
20250110,134400,57646277000,262500,262000,262500,262000,144
|
|
20250110,134300,57608517000,262000,262000,262500,262000,188
|
|
20250110,134200,57559249500,262500,262000,262500,262000,107
|
|
20250110,134100,57531203000,262000,262500,262500,262000,88
|
|
20250110,134000,57508128000,262500,262000,262500,262000,202
|
|
20250110,133900,57455157000,262500,262000,262500,262000,287
|
|
20250110,133800,57379886500,262000,262000,262500,262000,112
|
|
20250110,133700,57350531500,262000,262000,262500,262000,89
|
|
20250110,133600,57327209000,262000,262000,262500,262000,217
|
|
20250110,133500,57270313000,262000,262000,262500,262000,140
|
|
20250110,133400,57233598000,262000,262500,262500,262000,152
|
|
20250110,133300,57193744000,262500,262000,262500,262000,86
|
|
20250110,133200,57171205500,262000,262000,262500,262000,169
|
|
20250110,133100,57126909500,262000,262000,262500,262000,100
|
|
20250110,133000,57100702000,262500,262000,262500,262000,194
|
|
20250110,132900,57049868000,262000,262000,262500,262000,299
|
|
20250110,132800,56971525500,262000,262000,262500,262000,118
|
|
20250110,132700,56940600000,262000,262000,262500,262000,181
|
|
20250110,132600,56893163500,262000,262000,262500,262000,157
|
|
20250110,132500,56852023500,262000,262000,262500,262000,366
|
|
20250110,132400,56756086500,262500,262000,262500,262000,200
|
|
20250110,132300,56703653000,262000,262000,262500,262000,418
|
|
20250110,132200,56594135000,262000,262000,262500,262000,80
|
|
20250110,132100,56573157500,262000,262000,262500,262000,148
|
|
20250110,132000,56534375500,262000,262500,262500,262000,112
|
|
20250110,131900,56505013000,262000,262000,262500,262000,240
|
|
20250110,131800,56442045500,262500,262000,262500,262000,128
|
|
20250110,131700,56408503500,262000,262000,262500,262000,280
|
|
20250110,131600,56335140500,262000,262000,262500,262000,187
|
|
20250110,131500,56286093500,262000,262000,262500,262000,158
|
|
20250110,131400,56244692500,262000,262000,262500,262000,154
|
|
20250110,131300,56204300000,262000,262000,262500,262000,221
|
|
20250110,131200,56146388500,262000,262000,262500,262000,211
|
|
20250110,131100,56091032500,262000,262000,262500,262000,87
|
|
20250110,131000,56068234500,262500,262000,262500,262000,85
|
|
20250110,130900,56045955000,262000,261500,262500,261500,478
|
|
20250110,130800,55920714500,261500,262000,262000,261500,253
|
|
20250110,130700,55854501000,262000,262000,262000,261500,107
|
|
20250110,130600,55826490500,262000,262000,262000,261500,225
|
|
20250110,130500,55767605500,261500,262000,262500,261500,2597
|
|
20250110,130400,55086986000,262000,262000,262500,262000,231
|
|
20250110,130300,55026448000,262000,262000,262500,262000,409
|
|
20250110,130200,54919286000,262000,262500,262500,262000,371
|
|
20250110,130100,54821999000,262500,262500,263000,262500,337
|
|
20250110,130000,54733533000,262500,262500,263000,262500,535
|
|
20250110,125900,54593075500,262500,262500,263000,262500,86
|
|
20250110,125800,54570497000,262500,262500,263000,262500,171
|
|
20250110,125700,54525607500,262500,262500,263000,261500,5161
|
|
20250110,125600,53171779500,263000,262500,263000,262500,507
|
|
20250110,125500,53038678500,262500,262500,263000,262500,200
|
|
20250110,125400,52986139000,263000,262500,263000,262500,296
|
|
20250110,125300,52908417500,262500,262500,263000,262500,215
|
|
20250110,125200,52851968500,262500,262500,263000,262500,64
|
|
20250110,125100,52835150000,262500,262500,263000,262500,89
|
|
20250110,125000,52811779500,262500,262500,263000,262500,195
|
|
20250110,124900,52760549500,263000,262500,263000,262500,129
|
|
20250110,124800,52726645000,262500,263000,263000,262500,290
|
|
20250110,124700,52650418000,262500,263000,263000,262500,217
|
|
20250110,124600,52593372500,262500,262500,263000,262500,129
|
|
20250110,124500,52559496500,262500,262500,263000,262500,144
|
|
20250110,124400,52521678000,262500,262500,263000,262500,68
|
|
20250110,124300,52503819500,263000,262500,263000,262500,239
|
|
20250110,124200,52441052500,263000,263000,263000,262500,124
|
|
20250110,124100,52408470500,262500,262500,263000,262000,1719
|
|
20250110,124000,51957000000,262000,262500,263000,262000,528
|
|
20250110,123900,51818400500,262500,263000,263000,262500,180
|
|
20250110,123800,51771146000,262500,262500,263000,262500,238
|
|
20250110,123700,51708659000,262500,263500,263500,262500,2952
|
|
20250110,123600,50932373500,263500,263000,263500,263000,121
|
|
20250110,123500,50900527500,263000,263000,263500,263000,434
|
|
20250110,123400,50786352000,263000,263000,263500,263000,102
|
|
20250110,123300,50759510500,263000,263000,263500,263000,115
|
|
20250110,123200,50729261500,263000,263000,263500,263000,115
|
|
20250110,123100,50699014500,263000,263000,263500,262500,1180
|
|
20250110,123000,50388671500,263000,262500,263000,262500,957
|
|
20250110,122900,50137074000,263000,262500,263000,262500,518
|
|
20250110,122800,50001087500,263000,263500,263500,262500,2226
|
|
20250110,122700,49415851000,263000,263500,263500,263000,187
|
|
20250110,122600,49366603000,263000,263500,263500,263000,358
|
|
20250110,122500,49272362500,263500,263000,263500,263000,218
|
|
20250110,122400,49214942000,263000,263500,263500,263000,525
|
|
20250110,122300,49076623500,263500,263500,263500,263000,164
|
|
20250110,122200,49033425500,263500,263500,263500,263000,3058
|
|
20250110,122100,48227763000,263500,262500,263500,262500,3145
|
|
20250110,122000,47400617500,263000,262500,263000,262500,210
|
|
20250110,121900,47345454500,263000,263000,263000,262500,314
|
|
20250110,121800,47263003000,263000,262500,263000,262500,231
|
|
20250110,121700,47202317000,262500,262500,263000,262500,167
|
|
20250110,121600,47158415500,262500,262500,263000,262000,702
|
|
20250110,121500,46974132500,262500,262500,262500,262000,100
|
|
20250110,121400,46947906000,262500,262500,263000,262000,452
|
|
20250110,121300,46829273000,262500,262500,262500,262000,566
|
|
20250110,121200,46680718000,262500,262500,263000,261500,4213
|
|
20250110,121100,45574802000,262500,261500,263000,261500,5352
|
|
20250110,121000,44171257000,262000,262000,262000,261500,136
|
|
20250110,120900,44135664500,262000,262000,262000,261500,384
|
|
20250110,120800,44035094500,261500,262000,262000,261500,70
|
|
20250110,120700,44016778000,262000,261500,262000,261500,258
|
|
20250110,120600,43949240000,261500,261500,262000,261500,468
|
|
20250110,120500,43826697500,261500,262000,262000,261500,477
|
|
20250110,120400,43701877000,261500,261500,262000,261500,95
|
|
20250110,120300,43677017500,261500,262000,262000,261500,312
|
|
20250110,120200,43595353000,261500,261500,262000,261500,89
|
|
20250110,120100,43572067500,261500,261500,262000,261500,81
|
|
20250110,120000,43550881500,261500,261000,262000,260500,5914
|
|
20250110,115900,42006585000,260500,260500,261000,260500,152
|
|
20250110,115800,41966939500,260500,260500,261000,260500,147
|
|
20250110,115700,41928627000,261000,260500,261000,260500,257
|
|
20250110,115600,41861646500,261000,260500,261000,260500,293
|
|
20250110,115500,41785313500,260500,260500,261000,260500,79
|
|
20250110,115400,41764723000,260500,260500,261000,260500,93
|
|
20250110,115300,41740481000,261000,260500,261000,260500,350
|
|
20250110,115200,41649165500,260500,260500,261000,260500,303
|
|
20250110,115100,41570106000,260500,261000,261000,260500,67
|
|
20250110,115000,41552641000,261000,260500,261000,260500,278
|
|
20250110,114900,41480195500,260500,260500,261000,260500,80
|
|
20250110,114800,41459350500,260500,261000,261000,260500,104
|
|
20250110,114700,41432239000,260500,261000,261000,260500,87
|
|
20250110,114600,41409558000,260500,260500,261000,260500,181
|
|
20250110,114500,41362404000,260500,260500,261000,260500,549
|
|
20250110,114400,41219375000,261000,260500,261000,260500,102
|
|
20250110,114300,41192800000,261000,261000,261000,260500,142
|
|
20250110,114200,41155778500,260500,260500,261000,260500,245
|
|
20250110,114100,41091907500,260500,260500,261000,260500,317
|
|
20250110,114000,41009268500,260500,261500,261500,260500,1681
|
|
20250110,113900,40570519500,261000,261500,261500,261000,471
|
|
20250110,113800,40447413000,261500,262000,262000,261500,269
|
|
20250110,113700,40377064500,261500,261500,262000,261000,1136
|
|
20250110,113600,40079974500,261000,261500,262000,261000,786
|
|
20250110,113500,39874440000,261500,262000,262000,261500,1199
|
|
20250110,113400,39560436500,261500,261500,262000,261500,261
|
|
20250110,113300,39492077500,262000,262500,262500,261500,2587
|
|
20250110,113200,38814273500,262000,262000,262500,262000,179
|
|
20250110,113100,38767334000,262000,261000,262500,261000,5056
|
|
20250110,113000,37443783000,261500,261000,261500,261000,159
|
|
20250110,112900,37402254000,261000,261000,261500,261000,216
|
|
20250110,112800,37345790500,261500,261000,261500,261000,192
|
|
20250110,112700,37295636500,261000,261500,261500,261000,335
|
|
20250110,112600,37208182000,261000,261000,261500,261000,184
|
|
20250110,112500,37160148000,261500,261000,261500,261000,248
|
|
20250110,112400,37095337000,261500,261000,261500,261000,296
|
|
20250110,112300,37018028500,261000,261000,261500,261000,520
|
|
20250110,112200,36882062000,261500,261000,261500,261000,1070
|
|
20250110,112100,36602314500,261000,261000,261500,261000,145
|
|
20250110,112000,36564444000,261000,261000,261500,261000,309
|
|
20250110,111900,36483768500,261500,261500,261500,261000,91
|
|
20250110,111800,36459994000,261500,261000,261500,261000,321
|
|
20250110,111700,36376176000,261000,261500,261500,261000,112
|
|
20250110,111600,36346925000,261000,261000,261500,260500,955
|
|
20250110,111500,36097394500,260500,261000,261500,260500,793
|
|
20250110,111400,35890471000,261000,261000,261500,261000,94
|
|
20250110,111300,35865931500,261000,261500,261500,261000,512
|
|
20250110,111200,35732285000,261000,260500,261500,260000,766
|
|
20250110,111100,35532402500,260500,260000,260500,260000,1127
|
|
20250110,111000,35238862000,260500,260000,260500,260000,301
|
|
20250110,110900,35160547500,260500,260000,260500,260000,269
|
|
20250110,110800,35090534000,260000,260500,260500,260000,171
|
|
20250110,110700,35046067000,260500,260000,260500,260000,205
|
|
20250110,110600,34992749000,260000,260000,260500,260000,94
|
|
20250110,110500,34968304500,260000,260000,260500,260000,88
|
|
20250110,110400,34945407000,260000,260000,260500,260000,364
|
|
20250110,110300,34850752000,260000,260500,260500,260000,105
|
|
20250110,110200,34823420000,260500,260000,260500,260000,178
|
|
20250110,110100,34777110500,260500,260500,260500,260000,109
|
|
20250110,110000,34748742500,260000,260000,260500,260000,183
|
|
20250110,105900,34701091500,260000,260500,260500,260000,164
|
|
20250110,105800,34658413000,260000,260500,260500,260000,123
|
|
20250110,105700,34626397500,260500,260000,260500,260000,141
|
|
20250110,105600,34589683000,260000,260500,260500,260000,254
|
|
20250110,105500,34523557000,260500,260000,261500,260000,1432
|
|
20250110,105400,34150213500,260000,261000,261000,260000,507
|
|
20250110,105300,34018176000,260500,261000,261000,260500,564
|
|
20250110,105200,33871202000,261000,261500,262000,260500,1290
|
|
20250110,105100,33534374500,262000,260500,262000,260500,2272
|
|
20250110,105000,32941205000,260500,260500,261000,260500,95
|
|
20250110,104900,32916452500,260500,260500,261000,260500,243
|
|
20250110,104800,32853130000,260500,261000,261500,260500,1043
|
|
20250110,104700,32580932000,261500,261500,261500,261000,1537
|
|
20250110,104600,32179304000,261500,260500,261500,260500,4327
|
|
20250110,104500,31050477500,260500,260000,260500,260000,53
|
|
20250110,104400,31036691500,260000,260000,260500,260000,306
|
|
20250110,104300,30957097500,260000,260500,260500,260000,186
|
|
20250110,104200,30908700000,260000,260000,260500,260000,479
|
|
20250110,104100,30783939500,260000,260000,260500,259500,373
|
|
20250110,104000,30686953500,260000,259500,260000,259500,487
|
|
20250110,103900,30560348000,260000,260000,260000,259500,135
|
|
20250110,103800,30525267500,259500,259000,260000,258500,2856
|
|
20250110,103700,29784328000,258500,258500,259000,258500,141
|
|
20250110,103600,29747872000,259000,258500,259000,258500,112
|
|
20250110,103500,29718916000,258500,259000,259000,258500,1905
|
|
20250110,103400,29225654500,258500,258500,259000,258500,287
|
|
20250110,103300,29151451500,258500,258500,259500,258500,621
|
|
20250110,103200,28990825000,259000,259000,259500,258500,750
|
|
20250110,103100,28796566500,259000,259000,259500,258500,594
|
|
20250110,103000,28642801500,258500,258500,260000,258500,4032
|
|
20250110,102900,27597802500,259000,258500,259000,258500,406
|
|
20250110,102800,27492807500,259000,258500,259000,258500,435
|
|
20250110,102700,27380172500,259000,259000,259500,258500,623
|
|
20250110,102600,27218817500,259000,259500,259500,259000,385
|
|
20250110,102500,27119084500,259500,259500,259500,259000,678
|
|
20250110,102400,26943177000,260000,259500,260000,259500,2201
|
|
20250110,102300,26371218000,259500,258500,260000,258500,5055
|
|
20250110,102200,25061724000,258500,258500,259000,258500,821
|
|
20250110,102100,24849488000,258500,258500,259000,258500,321
|
|
20250110,102000,24766507500,258500,258500,259000,258500,87
|
|
20250110,101900,24744010000,259000,259500,259500,258500,1868
|
|
20250110,101800,24260265500,259000,259000,259500,259000,737
|
|
20250110,101700,24069374000,259500,259000,259500,259000,262
|
|
20250110,101600,24001508500,259000,259500,259500,259000,370
|
|
20250110,101500,23905646500,259000,259000,259500,259000,170
|
|
20250110,101400,23861585500,259500,259000,259500,259000,187
|
|
20250110,101300,23813115500,259000,258500,259500,258500,3319
|
|
20250110,101200,22953083500,258500,259000,259500,258500,2045
|
|
20250110,101100,22423445500,259500,259000,259500,259000,182
|
|
20250110,101000,22376283000,259000,259000,259500,259000,2654
|
|
20250110,100900,21688661500,259000,259000,259500,259000,68
|
|
20250110,100800,21671048000,259500,259000,259500,259000,140
|
|
20250110,100700,21634763500,259500,259500,259500,259000,844
|
|
20250110,100600,21416078500,259500,259000,259500,259000,512
|
|
20250110,100500,21283464500,259000,259500,259500,259000,454
|
|
20250110,100400,21165799000,259000,259000,259500,259000,212
|
|
20250110,100300,21110807500,259500,259500,259500,259000,178
|
|
20250110,100200,21064683500,259000,259000,259500,259000,447
|
|
20250110,100100,20948877500,259000,259500,259500,259000,110
|
|
20250110,100000,20920366000,259000,259500,259500,259000,376
|
|
20250110,095900,20822852500,259000,259000,259500,258500,824
|
|
20250110,095800,20609323500,259000,259000,259500,258500,730
|
|
20250110,095700,20420232000,259000,259000,260000,259000,387
|
|
20250110,095600,20319839000,259500,259500,259500,259000,458
|
|
20250110,095500,20201010000,259500,259500,260000,259500,171
|
|
20250110,095400,20156633000,259500,258500,260000,258500,989
|
|
20250110,095300,19900139500,259000,258500,259500,258000,2157
|
|
20250110,095200,19341562500,258000,258500,259000,258000,1414
|
|
20250110,095100,18976132000,258500,258500,259000,258500,324
|
|
20250110,095000,18892369000,258500,258500,259000,258500,65
|
|
20250110,094900,18875559000,259000,258500,259000,258500,448
|
|
20250110,094800,18759673500,258500,259000,259000,258500,599
|
|
20250110,094700,18604551500,259000,258500,259000,258000,2340
|
|
20250110,094600,17999718000,258000,258000,258500,258000,173
|
|
20250110,094500,17955067000,258000,258500,258500,258000,394
|
|
20250110,094400,17853309500,258000,258500,258500,258000,472
|
|
20250110,094300,17731425500,258500,258500,258500,258000,404
|
|
20250110,094200,17627029000,258000,258500,258500,258000,1317
|
|
20250110,094100,17286699500,258000,258500,258500,258000,488
|
|
20250110,094000,17160597500,258000,257500,259000,257500,5503
|
|
20250110,093900,15740118000,257500,258000,258000,257500,3521
|
|
20250110,093800,14832379000,258000,258500,258500,258000,1967
|
|
20250110,093700,14324779000,258500,258500,259000,258500,2484
|
|
20250110,093600,13682644000,258500,259000,259500,258500,2808
|
|
20250110,093500,12955321500,259000,259500,259500,259000,439
|
|
20250110,093400,12841582000,259000,259000,259500,259000,333
|
|
20250110,093300,12755287500,259000,260000,260000,259000,2225
|
|
20250110,093200,12177922000,260000,260000,260000,259500,495
|
|
20250110,093100,12049263500,260000,260500,260500,259500,657
|
|
20250110,093000,11878531000,260500,260000,260500,259500,636
|
|
20250110,092900,11713169000,260000,259500,260500,259500,3026
|
|
20250110,092800,10926329500,259500,260000,260000,259500,243
|
|
20250110,092700,10863248000,259500,260000,260000,259500,567
|
|
20250110,092600,10715982500,259500,260000,260000,259500,264
|
|
20250110,092500,10647454000,260000,259500,260000,259500,333
|
|
20250110,092400,10560995500,259500,259500,260000,259500,271
|
|
20250110,092300,10490659000,259500,259500,260000,259500,423
|
|
20250110,092200,10380880500,259500,260500,260500,259500,1323
|
|
20250110,092100,10037000000,260500,260000,260500,260000,652
|
|
20250110,092000,9867361500,260000,261000,261000,260000,1084
|
|
20250110,091900,9585068500,260500,260500,261000,260000,558
|
|
20250110,091800,9439672000,260500,260000,260500,260000,768
|
|
20250110,091700,9239745000,260500,260000,260500,259500,2634
|
|
20250110,091600,8554670000,260500,260500,261000,260000,1543
|
|
20250110,091500,8153010500,260500,261000,261500,260500,3159
|
|
20250110,091400,7327958500,261000,261000,261500,261000,230
|
|
20250110,091300,7267894500,261500,261000,261500,261000,459
|
|
20250110,091200,7148067500,261000,262000,262000,261000,1506
|
|
20250110,091100,6754111000,262000,262000,262500,261500,1819
|
|
20250110,091000,6277469500,262000,262000,262000,261500,2520
|
|
20250110,090900,5618257500,262000,262000,262000,261500,781
|
|
20250110,090800,5413861000,262000,262000,262500,261500,2513
|
|
20250110,090700,4755463000,262000,261500,262000,261500,906
|
|
20250110,090600,4518504500,261500,260500,261500,260500,2586
|
|
20250110,090500,3843275000,260500,260500,261000,260500,1100
|
|
20250110,090400,3556531500,260500,260500,261000,260000,916
|
|
20250110,090300,3317964500,260500,260500,261500,260000,1830
|
|
20250110,090200,2841498500,260500,261500,262000,260000,1857
|
|
20250110,090100,2356817500,261500,261500,262000,260500,2552
|
|
20250110,090000,1690024000,261500,259500,262000,259000,6103
|