588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,184500,56057424500,262000,262000,262000,262000,17256
|
|
20250116,184400,56057424500,262000,262000,262000,262000,0
|
|
20250116,184300,56057424500,262000,262000,262000,262000,0
|
|
20250116,184200,56057424500,262000,262000,262000,262000,0
|
|
20250116,184100,56057424500,262000,262000,262000,262000,0
|
|
20250116,184000,56057424500,262000,262000,262000,262000,0
|
|
20250116,183900,56057424500,262000,262000,262000,262000,0
|
|
20250116,183800,56057424500,262000,262000,262000,262000,0
|
|
20250116,183700,56057424500,262000,262000,262000,262000,0
|
|
20250116,183600,56057424500,262000,262000,262000,262000,0
|
|
20250116,183500,56057424500,262000,262000,262000,262000,0
|
|
20250116,183400,56057424500,262000,262000,262000,262000,0
|
|
20250116,183300,56057424500,262000,262000,262000,262000,0
|
|
20250116,183200,56057424500,262000,262000,262000,262000,0
|
|
20250116,183100,56057424500,262000,262000,262000,262000,0
|
|
20250116,183000,56057424500,262000,262000,262000,262000,0
|
|
20250116,182900,56057424500,262000,262000,262000,262000,0
|
|
20250116,182800,56057424500,262000,262000,262000,262000,0
|
|
20250116,182700,56057424500,262000,262000,262000,262000,0
|
|
20250116,182600,56057424500,262000,262000,262000,262000,0
|
|
20250116,182500,56057424500,262000,262000,262000,262000,0
|
|
20250116,182400,56057424500,262000,262000,262000,262000,0
|
|
20250116,182300,56057424500,262000,262000,262000,262000,0
|
|
20250116,182200,56057424500,262000,262000,262000,262000,0
|
|
20250116,182100,56057424500,262000,262000,262000,262000,0
|
|
20250116,182000,56057424500,262000,262000,262000,262000,0
|
|
20250116,181900,56057424500,262000,262000,262000,262000,0
|
|
20250116,181800,56057424500,262000,262000,262000,262000,0
|
|
20250116,181700,56057424500,262000,262000,262000,262000,0
|
|
20250116,181600,56057424500,262000,262000,262000,262000,0
|
|
20250116,181500,56057424500,262000,262000,262000,262000,17256
|
|
20250116,181400,56057424500,262000,262000,262000,262000,0
|
|
20250116,181300,56057424500,262000,262000,262000,262000,0
|
|
20250116,181200,56057424500,262000,262000,262000,262000,0
|
|
20250116,181100,56057424500,262000,262000,262000,262000,0
|
|
20250116,181000,56057424500,262000,262000,262000,262000,0
|
|
20250116,180900,56057424500,262000,262000,262000,262000,0
|
|
20250116,180800,56057424500,262000,262000,262000,262000,0
|
|
20250116,180700,56057424500,262000,262000,262000,262000,0
|
|
20250116,180600,56057424500,262000,262000,262000,262000,0
|
|
20250116,180500,56057424500,262000,262000,262000,262000,0
|
|
20250116,180400,56057424500,262000,262000,262000,262000,0
|
|
20250116,180300,56057424500,262000,262000,262000,262000,0
|
|
20250116,180200,56057424500,262000,262000,262000,262000,0
|
|
20250116,180100,56057424500,262000,262000,262000,262000,0
|
|
20250116,180000,56057424500,262000,262000,262000,262000,0
|
|
20250116,175900,56057424500,262000,262000,262000,262000,0
|
|
20250116,175800,56057424500,262000,262000,262000,262000,0
|
|
20250116,175700,56057424500,262000,262000,262000,262000,0
|
|
20250116,175600,56057424500,262000,262000,262000,262000,0
|
|
20250116,175500,56057424500,262000,262000,262000,262000,0
|
|
20250116,175400,56057424500,262000,262000,262000,262000,0
|
|
20250116,175300,56057424500,262000,262000,262000,262000,0
|
|
20250116,175200,56057424500,262000,262000,262000,262000,0
|
|
20250116,175100,56057424500,262000,262000,262000,262000,0
|
|
20250116,175000,56057424500,262000,262000,262000,262000,0
|
|
20250116,174900,56057424500,262000,262000,262000,262000,0
|
|
20250116,174800,56057424500,262000,262000,262000,262000,0
|
|
20250116,174700,56057424500,262000,262000,262000,262000,0
|
|
20250116,174600,56057424500,262000,262000,262000,262000,0
|
|
20250116,174500,56057424500,262000,262000,262000,262000,17256
|
|
20250116,174400,56057424500,262000,262000,262000,262000,0
|
|
20250116,174300,56057424500,262000,262000,262000,262000,0
|
|
20250116,174200,56057424500,262000,262000,262000,262000,0
|
|
20250116,174100,56057424500,262000,262000,262000,262000,0
|
|
20250116,174000,56057424500,262000,262000,262000,262000,0
|
|
20250116,173900,56057424500,262000,262000,262000,262000,0
|
|
20250116,173800,56057424500,262000,262000,262000,262000,0
|
|
20250116,173700,56057424500,262000,262000,262000,262000,0
|
|
20250116,173600,56057424500,262000,262000,262000,262000,0
|
|
20250116,173500,56057424500,262000,262000,262000,262000,0
|
|
20250116,173400,56057424500,262000,262000,262000,262000,0
|
|
20250116,173300,56057424500,262000,262000,262000,262000,0
|
|
20250116,173200,56057424500,262000,262000,262000,262000,0
|
|
20250116,173100,56057424500,262000,262000,262000,262000,0
|
|
20250116,173000,56057424500,262000,262000,262000,262000,0
|
|
20250116,172900,56057424500,262000,262000,262000,262000,0
|
|
20250116,172800,56057424500,262000,262000,262000,262000,0
|
|
20250116,172700,56057424500,262000,262000,262000,262000,0
|
|
20250116,172600,56057424500,262000,262000,262000,262000,0
|
|
20250116,172500,56057424500,262000,262000,262000,262000,0
|
|
20250116,172400,56057424500,262000,262000,262000,262000,0
|
|
20250116,172300,56057424500,262000,262000,262000,262000,0
|
|
20250116,172200,56057424500,262000,262000,262000,262000,0
|
|
20250116,172100,56057424500,262000,262000,262000,262000,0
|
|
20250116,172000,56057424500,262000,262000,262000,262000,0
|
|
20250116,171900,56057424500,262000,262000,262000,262000,0
|
|
20250116,171800,56057424500,262000,262000,262000,262000,0
|
|
20250116,171700,56057424500,262000,262000,262000,262000,0
|
|
20250116,171600,56057424500,262000,262000,262000,262000,0
|
|
20250116,171500,56057424500,262000,262000,262000,262000,17256
|
|
20250116,171400,56057424500,262000,262000,262000,262000,0
|
|
20250116,171300,56057424500,262000,262000,262000,262000,0
|
|
20250116,171200,56057424500,262000,262000,262000,262000,0
|
|
20250116,171100,56057424500,262000,262000,262000,262000,0
|
|
20250116,171000,56057424500,262000,262000,262000,262000,0
|
|
20250116,170900,56057424500,262000,262000,262000,262000,0
|
|
20250116,170800,56057424500,262000,262000,262000,262000,0
|
|
20250116,170700,56057424500,262000,262000,262000,262000,0
|
|
20250116,170600,56057424500,262000,262000,262000,262000,0
|
|
20250116,170500,56057424500,262000,262000,262000,262000,0
|
|
20250116,170400,56057424500,262000,262000,262000,262000,0
|
|
20250116,170300,56057424500,262000,262000,262000,262000,0
|
|
20250116,170200,56057424500,262000,262000,262000,262000,0
|
|
20250116,170100,56057424500,262000,262000,262000,262000,0
|
|
20250116,170000,56057424500,262000,262000,262000,262000,0
|
|
20250116,165900,56057424500,262000,262000,262000,262000,0
|
|
20250116,165800,56057424500,262000,262000,262000,262000,0
|
|
20250116,165700,56057424500,262000,262000,262000,262000,0
|
|
20250116,165600,56057424500,262000,262000,262000,262000,0
|
|
20250116,165500,56057424500,262000,262000,262000,262000,0
|
|
20250116,165400,56057424500,262000,262000,262000,262000,0
|
|
20250116,165300,56057424500,262000,262000,262000,262000,0
|
|
20250116,165200,56057424500,262000,262000,262000,262000,0
|
|
20250116,165100,56057424500,262000,262000,262000,262000,0
|
|
20250116,165000,56057424500,262000,262000,262000,262000,0
|
|
20250116,164900,56057424500,262000,262000,262000,262000,0
|
|
20250116,164800,56057424500,262000,262000,262000,262000,0
|
|
20250116,164700,56057424500,262000,262000,262000,262000,0
|
|
20250116,164600,56057424500,262000,262000,262000,262000,0
|
|
20250116,164500,56057424500,262000,262000,262000,262000,17256
|
|
20250116,164400,56057424500,262000,262000,262000,262000,0
|
|
20250116,164300,56057424500,262000,262000,262000,262000,0
|
|
20250116,164200,56057424500,262000,262000,262000,262000,0
|
|
20250116,164100,56057424500,262000,262000,262000,262000,0
|
|
20250116,164000,56057424500,262000,262000,262000,262000,0
|
|
20250116,163900,56057424500,262000,262000,262000,262000,0
|
|
20250116,163800,56057424500,262000,262000,262000,262000,0
|
|
20250116,163700,56057424500,262000,262000,262000,262000,0
|
|
20250116,163600,56057424500,262000,262000,262000,262000,0
|
|
20250116,163500,56057424500,262000,262000,262000,262000,0
|
|
20250116,163400,56057424500,262000,262000,262000,262000,0
|
|
20250116,163300,56057424500,262000,262000,262000,262000,0
|
|
20250116,163200,56057424500,262000,262000,262000,262000,0
|
|
20250116,163100,56057424500,262000,262000,262000,262000,0
|
|
20250116,163000,56057424500,262000,262000,262000,262000,0
|
|
20250116,162900,56057424500,262000,262000,262000,262000,0
|
|
20250116,162800,56057424500,262000,262000,262000,262000,0
|
|
20250116,162700,56057424500,262000,262000,262000,262000,0
|
|
20250116,162600,56057424500,262000,262000,262000,262000,0
|
|
20250116,162500,56057424500,262000,262000,262000,262000,0
|
|
20250116,162400,56057424500,262000,262000,262000,262000,0
|
|
20250116,162300,56057424500,262000,262000,262000,262000,0
|
|
20250116,162200,56057424500,262000,262000,262000,262000,0
|
|
20250116,162100,56057424500,262000,262000,262000,262000,0
|
|
20250116,162000,56057424500,262000,262000,262000,262000,0
|
|
20250116,161900,56057424500,262000,262000,262000,262000,0
|
|
20250116,161800,56057424500,262000,262000,262000,262000,0
|
|
20250116,161700,56057424500,262000,262000,262000,262000,0
|
|
20250116,161600,56057424500,262000,262000,262000,262000,0
|
|
20250116,161500,56057424500,262000,262000,262000,262000,17256
|
|
20250116,161400,56057424500,262000,262000,262000,262000,0
|
|
20250116,161300,56057424500,262000,262000,262000,262000,0
|
|
20250116,161200,56057424500,262000,262000,262000,262000,0
|
|
20250116,161100,56057424500,262000,262000,262000,262000,0
|
|
20250116,161000,56057424500,262000,262000,262000,262000,0
|
|
20250116,160900,56057424500,262000,262000,262000,262000,0
|
|
20250116,160800,56057424500,262000,262000,262000,262000,0
|
|
20250116,160700,56057424500,262000,262000,262000,262000,0
|
|
20250116,160600,56057424500,262000,262000,262000,262000,0
|
|
20250116,160500,56057424500,262000,262000,262000,262000,0
|
|
20250116,160400,56057424500,262000,262000,262000,262000,0
|
|
20250116,160300,56057424500,262000,262000,262000,262000,0
|
|
20250116,160200,56057424500,262000,262000,262000,262000,0
|
|
20250116,160100,56057424500,262000,262000,262000,262000,0
|
|
20250116,160000,56057424500,262000,262000,262000,262000,0
|
|
20250116,155900,56057424500,262000,262000,262000,262000,0
|
|
20250116,155800,56057424500,262000,262000,262000,262000,0
|
|
20250116,155700,56057424500,262000,262000,262000,262000,0
|
|
20250116,155600,56057424500,262000,262000,262000,262000,0
|
|
20250116,155500,56057424500,262000,262000,262000,262000,0
|
|
20250116,155400,56057424500,262000,262000,262000,262000,0
|
|
20250116,155300,56057424500,262000,262000,262000,262000,0
|
|
20250116,155200,56057424500,262000,262000,262000,262000,0
|
|
20250116,155100,56057424500,262000,262000,262000,262000,0
|
|
20250116,155000,56057424500,262000,262000,262000,262000,0
|
|
20250116,154900,56057424500,262000,262000,262000,262000,0
|
|
20250116,154800,56057424500,262000,262000,262000,262000,0
|
|
20250116,154700,56057424500,262000,262000,262000,262000,0
|
|
20250116,154600,56057424500,262000,262000,262000,262000,0
|
|
20250116,154500,56057424500,262000,262000,262000,262000,17256
|
|
20250116,154400,56057424500,262000,262000,262000,262000,0
|
|
20250116,154300,56057424500,262000,262000,262000,262000,0
|
|
20250116,154200,56057424500,262000,262000,262000,262000,0
|
|
20250116,154100,56057424500,262000,262000,262000,262000,0
|
|
20250116,154000,56057424500,262000,262000,262000,262000,0
|
|
20250116,153900,56057424500,262000,262000,262000,262000,0
|
|
20250116,153800,56057424500,262000,262000,262000,262000,0
|
|
20250116,153700,56057424500,262000,262000,262000,262000,0
|
|
20250116,153600,56057424500,262000,262000,262000,262000,0
|
|
20250116,153500,56057424500,262000,262000,262000,262000,0
|
|
20250116,153400,56057424500,262000,262000,262000,262000,0
|
|
20250116,153300,56057424500,262000,262000,262000,262000,0
|
|
20250116,153200,56057424500,262000,262000,262000,262000,0
|
|
20250116,153100,56057424500,262000,262000,262000,262000,0
|
|
20250116,153000,56057424500,262000,262000,262000,262000,17256
|
|
20250116,152900,51536352500,262500,262500,262500,262500,0
|
|
20250116,152800,51536352500,262500,262500,262500,262500,0
|
|
20250116,152700,51536352500,262500,262500,262500,262500,0
|
|
20250116,152600,51536352500,262500,262500,262500,262500,0
|
|
20250116,152500,51536352500,262500,262500,262500,262500,0
|
|
20250116,152400,51536352500,262500,262500,262500,262500,0
|
|
20250116,152300,51536352500,262500,262500,262500,262500,0
|
|
20250116,152200,51536352500,262500,262500,262500,262500,0
|
|
20250116,152100,51536352500,262500,262500,262500,262500,0
|
|
20250116,152000,51536352500,262500,262500,262500,262500,0
|
|
20250116,151900,51536352500,262500,262500,263000,262000,609
|
|
20250116,151800,51376500500,262000,262500,262500,262000,1584
|
|
20250116,151700,50960786000,262500,262000,262500,262000,510
|
|
20250116,151600,50826984000,262500,262500,262500,262000,518
|
|
20250116,151500,50691066500,262500,262500,262500,262000,596
|
|
20250116,151400,50534710500,262500,262000,262500,262000,673
|
|
20250116,151300,50358094000,262000,262000,262500,261500,571
|
|
20250116,151200,50208465500,262000,262000,262000,261500,618
|
|
20250116,151100,50046567000,262000,262000,262000,261500,306
|
|
20250116,151000,49966400000,262000,262000,262000,261500,617
|
|
20250116,150900,49804761000,261500,262000,262500,261500,1716
|
|
20250116,150800,49355216000,262000,262000,262000,261500,594
|
|
20250116,150700,49199606500,262000,262000,262000,261500,718
|
|
20250116,150600,49011501500,262000,261500,262000,261500,480
|
|
20250116,150500,48885757000,262000,262500,262500,261500,379
|
|
20250116,150400,48786452000,262000,261500,262500,261500,509
|
|
20250116,150300,48653100000,262000,262000,262500,261500,1039
|
|
20250116,150200,48380887500,262000,262000,262000,261500,791
|
|
20250116,150100,48173685000,261500,261500,262000,261500,468
|
|
20250116,150000,48051098000,261500,261500,262000,261500,622
|
|
20250116,145900,47888155000,262000,261500,262000,261500,448
|
|
20250116,145800,47770817500,262000,262000,262000,261500,302
|
|
20250116,145700,47691709000,262000,262000,262000,261500,320
|
|
20250116,145600,47607889000,262000,261500,262000,261500,423
|
|
20250116,145500,47497181500,262000,261500,262000,261500,350
|
|
20250116,145400,47405497000,261500,261500,262000,261500,195
|
|
20250116,145300,47354434000,262000,262000,262000,261500,277
|
|
20250116,145200,47281869500,261500,261500,262000,261000,551
|
|
20250116,145100,47137759000,261500,261500,261500,261000,519
|
|
20250116,145000,47002057000,261500,261500,261500,261000,366
|
|
20250116,144900,46906390000,261500,261500,261500,261000,389
|
|
20250116,144800,46804707500,261500,261500,261500,261000,138
|
|
20250116,144700,46768632000,261500,261500,261500,261000,231
|
|
20250116,144600,46708243000,261500,261000,261500,261000,304
|
|
20250116,144500,46628761000,261500,261000,261500,261000,242
|
|
20250116,144400,46565503500,261500,261000,261500,261000,144
|
|
20250116,144300,46527866000,261500,261500,261500,261000,178
|
|
20250116,144200,46481333500,261500,261500,261500,261000,137
|
|
20250116,144100,46445522500,261500,261000,261500,261000,147
|
|
20250116,144000,46407106500,261500,261000,261500,261000,158
|
|
20250116,143900,46365803500,261500,261500,261500,261000,138
|
|
20250116,143800,46329723500,261500,261000,261500,261000,363
|
|
20250116,143700,46234916000,261500,261500,261500,261000,220
|
|
20250116,143600,46177390000,261500,261000,261500,261000,296
|
|
20250116,143500,46100034000,261500,261500,261500,261000,111
|
|
20250116,143400,46071011500,261000,261500,261500,261000,55
|
|
20250116,143300,46056641500,261500,261000,261500,261000,536
|
|
20250116,143200,45916485000,261500,261000,261500,261000,764
|
|
20250116,143100,45716711500,261500,261500,261500,261000,60
|
|
20250116,143000,45701031000,261000,261500,261500,261000,374
|
|
20250116,142900,45603317000,261500,261500,261500,261000,175
|
|
20250116,142800,45557561000,261000,261000,261500,261000,603
|
|
20250116,142700,45399893500,261500,262000,262000,261000,2963
|
|
20250116,142600,44625078000,262000,261500,262000,261500,142
|
|
20250116,142500,44587885500,261500,261500,262000,261500,163
|
|
20250116,142400,44545210500,261500,261500,262000,261500,151
|
|
20250116,142300,44505664000,262000,261500,262000,261500,236
|
|
20250116,142200,44443867500,262000,262000,262000,261500,210
|
|
20250116,142100,44388861000,261500,262000,262000,261500,633
|
|
20250116,142000,44223026500,262000,262000,262000,261500,245
|
|
20250116,141900,44158846500,262000,262000,262000,261500,189
|
|
20250116,141800,44109340000,261500,262000,262000,261500,275
|
|
20250116,141700,44037349500,261500,261500,262000,261500,389
|
|
20250116,141600,43935448500,262000,261500,262000,261500,124
|
|
20250116,141500,43902970500,261500,262000,262000,261500,198
|
|
20250116,141400,43851111500,261500,262000,262000,261500,26
|
|
20250116,141300,43844303000,261500,261500,262000,261500,72
|
|
20250116,141200,43825473500,261500,261500,262000,261500,170
|
|
20250116,141100,43781013000,261500,261500,262000,261000,1306
|
|
20250116,141000,43439497500,261500,261500,261500,261000,212
|
|
20250116,140900,43384071000,261500,261500,261500,261000,146
|
|
20250116,140800,43345924500,261000,261500,261500,261000,580
|
|
20250116,140700,43194300000,261000,261000,261500,261000,286
|
|
20250116,140600,43119534000,261500,261000,261500,261000,391
|
|
20250116,140500,43017309000,261000,261500,261500,261000,174
|
|
20250116,140400,42971835000,261000,261000,261500,261000,173
|
|
20250116,140300,42926620000,261500,261500,261500,261000,142
|
|
20250116,140200,42889513500,261000,261500,261500,261000,237
|
|
20250116,140100,42827579000,261500,261500,261500,261000,398
|
|
20250116,140000,42723539500,261500,261500,261500,261000,165
|
|
20250116,135900,42680421500,261500,261500,261500,261000,161
|
|
20250116,135800,42638338000,261000,261000,261500,261000,131
|
|
20250116,135700,42604109500,261500,261000,261500,261000,129
|
|
20250116,135600,42570385500,261500,261000,261500,261000,157
|
|
20250116,135500,42529355000,261500,261500,261500,261000,203
|
|
20250116,135400,42476306000,261000,261500,261500,261000,132
|
|
20250116,135300,42441807000,261500,261500,261500,261000,221
|
|
20250116,135200,42384073000,261000,261000,261500,261000,137
|
|
20250116,135100,42348268500,261500,261500,261500,261000,217
|
|
20250116,135000,42291539500,261500,261500,261500,261000,118
|
|
20250116,134900,42260718500,261000,261500,261500,261000,140
|
|
20250116,134800,42224130500,261000,261000,261500,261000,122
|
|
20250116,134700,42192262000,261500,261000,261500,261000,275
|
|
20250116,134600,42120473500,261000,261000,261500,261000,90
|
|
20250116,134500,42096982000,261000,261000,261500,261000,128
|
|
20250116,134400,42063542000,261000,261500,261500,261000,106
|
|
20250116,134300,42035854500,261500,261000,261500,261000,292
|
|
20250116,134200,41959606500,261000,261000,261500,261000,149
|
|
20250116,134100,41920700000,261000,261000,261000,261000,117
|
|
20250116,134000,41890163000,261000,261000,261500,261000,133
|
|
20250116,133900,41855446500,261000,261000,261500,261000,165
|
|
20250116,133800,41812379500,261000,261000,261500,261000,138
|
|
20250116,133700,41776333500,261500,261500,261500,261000,74
|
|
20250116,133600,41757017000,261500,261000,261500,261000,201
|
|
20250116,133500,41704535000,261000,261000,261500,261000,200
|
|
20250116,133400,41652322500,261000,261500,261500,261000,2477
|
|
20250116,133300,41005792000,261000,261000,261500,261000,564
|
|
20250116,133200,40858586500,261000,261000,261500,261000,70
|
|
20250116,133100,40840312000,261500,261000,261500,261000,92
|
|
20250116,133000,40816297000,261500,261000,261500,261000,104
|
|
20250116,132900,40789122000,261000,261500,261500,261000,2309
|
|
20250116,132800,40185351000,261500,261500,262000,261500,138
|
|
20250116,132700,40149256500,261500,261500,262000,261500,73
|
|
20250116,132600,40130156500,261500,262000,262000,261500,3673
|
|
20250116,132500,39167927500,262500,262000,262500,262000,103
|
|
20250116,132400,39140897500,262000,262500,262500,262000,136
|
|
20250116,132300,39105221000,262500,262500,262500,262000,175
|
|
20250116,132200,39059315500,262000,262500,262500,262000,108
|
|
20250116,132100,39030976000,262500,262000,262500,262000,634
|
|
20250116,132000,38864584500,262500,262000,262500,262000,241
|
|
20250116,131900,38801333000,262000,262000,262500,262000,212
|
|
20250116,131800,38745694500,262000,262500,262500,262000,138
|
|
20250116,131700,38709496500,262500,262500,262500,262000,345
|
|
20250116,131600,38618975500,262000,262000,262500,262000,160
|
|
20250116,131500,38577014000,262500,262000,262500,262000,123
|
|
20250116,131400,38544739000,262500,262500,262500,262000,118
|
|
20250116,131300,38513774000,262000,262500,262500,262000,217
|
|
20250116,131200,38456869500,262000,262500,262500,262000,121
|
|
20250116,131100,38425123000,262500,262500,262500,262000,256
|
|
20250116,131000,38357949000,262000,262500,262500,262000,206
|
|
20250116,130900,38303886000,262500,262500,262500,262000,165
|
|
20250116,130800,38260580500,262500,262000,262500,262000,100
|
|
20250116,130700,38234343500,262000,262500,262500,262000,105
|
|
20250116,130600,38206799000,262000,262000,262500,262000,116
|
|
20250116,130500,38176362500,262000,262500,262500,262000,201
|
|
20250116,130400,38123660000,262500,262500,262500,262000,138
|
|
20250116,130300,38087450000,262000,262500,262500,262000,144
|
|
20250116,130200,38049692000,262500,262500,262500,262000,218
|
|
20250116,130100,37992527000,262000,262000,262500,262000,109
|
|
20250116,130000,37963939000,262000,262500,262500,262000,89
|
|
20250116,125900,37940607500,262500,262500,262500,262000,64
|
|
20250116,125800,37923819000,262500,262000,262500,262000,80
|
|
20250116,125700,37902841500,262500,262000,262500,262000,56
|
|
20250116,125600,37888147500,262500,262500,262500,262000,45
|
|
20250116,125500,37876347500,262500,262500,262500,262000,355
|
|
20250116,125400,37783211000,262000,262000,262500,262000,41
|
|
20250116,125300,37772468000,262000,262500,262500,262000,24
|
|
20250116,125200,37766177000,262500,262000,262500,262000,95
|
|
20250116,125100,37741263000,262000,263000,263000,262000,2877
|
|
20250116,125000,36986047500,263000,263000,263000,262500,593
|
|
20250116,124900,36830101000,263000,263000,263000,262500,98
|
|
20250116,124800,36804338000,263000,262500,263000,262500,196
|
|
20250116,124700,36752807000,262500,263000,263000,262500,258
|
|
20250116,124600,36685023500,262500,263000,263000,262500,88
|
|
20250116,124500,36661882000,263000,263000,263000,262500,128
|
|
20250116,124400,36628227500,262500,263000,263000,262500,240
|
|
20250116,124300,36565175500,263000,263000,263000,262500,104
|
|
20250116,124200,36537834500,263000,263000,263000,262500,88
|
|
20250116,124100,36514691000,263000,262500,263000,262500,379
|
|
20250116,124000,36415021000,262500,262500,263000,262500,132
|
|
20250116,123900,36380313500,263000,263000,263000,262500,341
|
|
20250116,123800,36290655000,263000,262500,263000,262500,86
|
|
20250116,123700,36268050000,263000,262500,263000,262500,68
|
|
20250116,123600,36250193000,262500,262500,263000,262500,150
|
|
20250116,123500,36210769000,262500,262500,263000,262500,68
|
|
20250116,123400,36192913500,262500,263000,263000,262500,46
|
|
20250116,123300,36180828500,263000,263000,263000,262500,69
|
|
20250116,123200,36162696500,262500,263000,263000,262500,153
|
|
20250116,123100,36122533000,262500,263000,263000,262500,38
|
|
20250116,123000,36112554500,263000,263000,263000,262500,48
|
|
20250116,122900,36099934500,262500,262500,263000,262500,79
|
|
20250116,122800,36079194000,262500,263000,263500,262500,408
|
|
20250116,122700,35971912500,263000,263000,263500,263000,177
|
|
20250116,122600,35925360000,263000,263000,263500,263000,135
|
|
20250116,122500,35889852000,263000,263000,263500,263000,145
|
|
20250116,122400,35851714000,263000,263000,263500,263000,73
|
|
20250116,122300,35832505000,263500,263000,263500,263000,50
|
|
20250116,122200,35819344000,263000,263000,263500,263000,651
|
|
20250116,122100,35648126000,263000,263000,263500,263000,48
|
|
20250116,122000,35635499000,263000,263000,263500,263000,123
|
|
20250116,121900,35603149000,263000,263500,263500,263000,195
|
|
20250116,121800,35551808000,263500,263000,263500,263000,55
|
|
20250116,121700,35537320000,263000,263000,263000,263000,685
|
|
20250116,121600,35357165000,263000,263500,263500,263000,786
|
|
20250116,121500,35150421000,263000,263500,263500,263000,99
|
|
20250116,121400,35124345500,263500,263000,263500,263000,51
|
|
20250116,121300,35110913500,263000,263500,263500,263000,39
|
|
20250116,121200,35100641500,263500,263000,263500,263000,302
|
|
20250116,121100,35021205500,263000,263000,263000,262500,223
|
|
20250116,121000,34962557000,263000,263000,263000,262500,298
|
|
20250116,120900,34884189000,263000,263000,263000,262500,230
|
|
20250116,120800,34823710500,263000,263000,263000,262500,330
|
|
20250116,120700,34737020500,263000,263000,263000,262500,404
|
|
20250116,120600,34630772500,263000,262500,263000,262500,108
|
|
20250116,120500,34602381000,263000,262500,263000,262500,107
|
|
20250116,120400,34574246500,262500,263000,263000,262500,176
|
|
20250116,120300,34527974000,263000,263000,263000,262500,181
|
|
20250116,120200,34480376000,262500,263000,263000,262500,139
|
|
20250116,120100,34443879500,262500,263000,263000,262500,199
|
|
20250116,120000,34391569000,263000,263000,263000,262500,402
|
|
20250116,115900,34285946500,262500,263000,263000,262500,150
|
|
20250116,115800,34246524500,263000,262500,263000,262500,130
|
|
20250116,115700,34212340500,262500,262500,263000,262500,116
|
|
20250116,115600,34181849000,263000,263000,263000,263000,126
|
|
20250116,115500,34148711000,263000,263000,263000,262500,83
|
|
20250116,115400,34126886000,263000,262500,263000,262500,242
|
|
20250116,115300,34063306000,263000,263000,263000,262500,155
|
|
20250116,115200,34022561500,263000,262500,263000,262500,360
|
|
20250116,115100,33928023000,263000,263000,263000,262500,113
|
|
20250116,115000,33898310000,263000,262500,263000,262500,134
|
|
20250116,114900,33863077000,262500,263000,263000,262500,144
|
|
20250116,114800,33825241500,263000,263000,263000,262500,94
|
|
20250116,114700,33800527000,263000,262500,263000,262500,206
|
|
20250116,114600,33746412500,263000,263000,263000,262500,100
|
|
20250116,114500,33720118500,263000,263000,263000,262500,169
|
|
20250116,114400,33675689500,263000,262500,263000,262500,170
|
|
20250116,114300,33630992000,262500,263000,263000,262500,109
|
|
20250116,114200,33602337500,263000,263000,263000,262500,109
|
|
20250116,114100,33573685000,263000,262500,263000,262500,298
|
|
20250116,114000,33495341500,263000,262500,263000,262500,233
|
|
20250116,113900,33434073500,263000,263000,263000,262500,177
|
|
20250116,113800,33387546500,263000,263000,263000,262500,166
|
|
20250116,113700,33343894500,262500,262500,263000,262500,83
|
|
20250116,113600,33322089500,263000,262500,263000,262500,81
|
|
20250116,113500,33300798000,262500,262500,263000,262500,76
|
|
20250116,113400,33280837500,262500,262500,263000,262500,135
|
|
20250116,113300,33245371000,263000,262500,263000,262500,67
|
|
20250116,113200,33227757000,262500,263000,263000,262500,81
|
|
20250116,113100,33206465500,262500,263000,263000,262500,57
|
|
20250116,113000,33191489000,263000,263000,263000,262500,240
|
|
20250116,112900,33128402000,262500,263000,263000,262500,155
|
|
20250116,112800,33087661000,262500,262500,263000,262500,82
|
|
20250116,112700,33066130000,263000,263000,263000,262500,138
|
|
20250116,112600,33029875500,263000,263000,263000,262500,217
|
|
20250116,112500,32972855500,263000,263000,263000,262500,180
|
|
20250116,112400,32925516000,262500,262500,263000,262500,1249
|
|
20250116,112300,32597092000,262500,263000,263000,262500,64
|
|
20250116,112200,32580288500,262500,262500,263000,262500,227
|
|
20250116,112100,32520659000,263000,263000,263000,262500,123
|
|
20250116,112000,32488332500,263000,263000,263000,262500,106
|
|
20250116,111900,32460462500,263000,262500,263000,262500,51
|
|
20250116,111800,32447073500,263000,262500,263000,262500,256
|
|
20250116,111700,32379861000,263000,262500,263000,262500,714
|
|
20250116,111600,32192196500,263000,262500,263000,262500,202
|
|
20250116,111500,32139083500,262500,263000,263000,262500,129
|
|
20250116,111400,32105176500,263000,263000,263000,262500,113
|
|
20250116,111300,32075478000,263000,262500,263000,262500,119
|
|
20250116,111200,32044191500,262500,262500,263000,262500,150
|
|
20250116,111100,32004759000,263000,262500,263000,262500,143
|
|
20250116,111000,31967176000,262500,263000,263000,262500,180
|
|
20250116,110900,31919875000,262500,262500,263000,262500,94
|
|
20250116,110800,31895188500,262500,262500,263000,262500,130
|
|
20250116,110700,31861048000,263000,263000,263000,262500,100
|
|
20250116,110600,31834758500,263000,263000,263000,262500,196
|
|
20250116,110500,31783229000,262500,262500,263000,262500,184
|
|
20250116,110400,31734855500,263000,262500,263000,262500,198
|
|
20250116,110300,31682817500,262500,262500,263000,262500,168
|
|
20250116,110200,31638696000,262500,263000,263000,262500,252
|
|
20250116,110100,31572520000,263000,262500,263000,262500,394
|
|
20250116,110000,31469088000,262500,262500,263000,262500,157
|
|
20250116,105900,31427873500,262500,263000,263000,262500,72
|
|
20250116,105800,31408967500,263000,263000,263000,262500,98
|
|
20250116,105700,31383230000,262500,263500,263500,262500,988
|
|
20250116,105600,31123549000,263500,263000,263500,263000,161
|
|
20250116,105500,31081167500,263000,263000,263500,263000,83
|
|
20250116,105400,31059328500,263000,263500,263500,263000,327
|
|
20250116,105300,30973309500,263500,263000,263500,263000,108
|
|
20250116,105200,30944868500,263500,263000,263500,262500,411
|
|
20250116,105100,30836776000,263000,263000,263000,262500,824
|
|
20250116,105000,30620079500,263000,263000,263000,262500,284
|
|
20250116,104900,30545408500,263000,262500,263000,262500,521
|
|
20250116,104800,30408395500,262500,262500,263000,262500,204
|
|
20250116,104700,30354749500,263000,263000,263000,263000,614
|
|
20250116,104600,30193267500,263000,263000,263000,262500,188
|
|
20250116,104500,30143847500,263000,262000,263000,262000,1828
|
|
20250116,104400,29663959000,262000,262000,262500,262000,55
|
|
20250116,104300,29649539500,262500,262500,262500,262000,262
|
|
20250116,104200,29580883500,262500,262000,262500,262000,261
|
|
20250116,104100,29512383500,262500,262000,262500,262000,66
|
|
20250116,104000,29495089500,262000,262500,262500,262000,121
|
|
20250116,103900,29463356500,262000,262500,263000,262000,2865
|
|
20250116,103800,28711312500,262500,262500,263000,262500,156
|
|
20250116,103700,28670347000,262500,263000,263000,262500,206
|
|
20250116,103600,28616230000,263000,263000,263000,262500,116
|
|
20250116,103500,28585740000,263000,263000,263000,262500,146
|
|
20250116,103400,28547383500,263000,263000,263000,262500,175
|
|
20250116,103300,28501370000,262500,263000,263000,262500,712
|
|
20250116,103200,28314419000,263000,263000,263000,262500,480
|
|
20250116,103100,28188182000,263000,262500,263000,262500,223
|
|
20250116,103000,28129570500,263000,263000,263000,262500,271
|
|
20250116,102900,28058304000,263000,263000,263000,262500,178
|
|
20250116,102800,28011516000,263000,263000,263000,262500,122
|
|
20250116,102700,27979471500,262500,263000,263000,262500,139
|
|
20250116,102600,27942937500,263000,263500,263500,262500,537
|
|
20250116,102500,27801704000,263000,263500,263500,263000,135
|
|
20250116,102400,27766189500,263500,263000,263500,262500,677
|
|
20250116,102300,27588251500,263000,263000,263000,262500,242
|
|
20250116,102200,27524606000,263000,263000,263000,262500,45
|
|
20250116,102100,27512775000,263000,263000,263000,262500,100
|
|
20250116,102000,27486478000,263000,263000,263000,262500,64
|
|
20250116,101900,27469668000,263000,263000,263000,262500,995
|
|
20250116,101800,27207983500,262500,263000,263000,262500,108
|
|
20250116,101700,27179589500,263000,263500,264000,262500,3244
|
|
20250116,101600,26325400500,264000,264000,264000,263500,287
|
|
20250116,101500,26249753000,264000,264000,264000,263500,48
|
|
20250116,101400,26237099500,263500,264000,264000,263500,238
|
|
20250116,101300,26174298000,264000,264500,264500,263500,4184
|
|
20250116,101200,25069721500,264000,264500,264500,264000,111
|
|
20250116,101100,25040392500,264000,264000,264500,264000,490
|
|
20250116,101000,24910949500,264500,264500,264500,264000,230
|
|
20250116,100900,24850167000,264500,264000,264500,264000,343
|
|
20250116,100800,24759499500,264000,264000,264500,264000,546
|
|
20250116,100700,24615253500,264000,264500,264500,264000,439
|
|
20250116,100600,24499222500,264500,264500,264500,264000,668
|
|
20250116,100500,24322596500,264000,264500,264500,264000,659
|
|
20250116,100400,24148367000,264000,264500,264500,264000,507
|
|
20250116,100300,24014289500,264000,264500,264500,264000,615
|
|
20250116,100200,23851639500,264000,264000,264500,264000,309
|
|
20250116,100100,23769943500,264500,263000,264500,263000,9461
|
|
20250116,100000,21273359000,263500,263000,263500,263000,75
|
|
20250116,095900,21253626000,263000,263000,263500,263000,480
|
|
20250116,095800,21127165500,263500,263500,263500,263000,163
|
|
20250116,095700,21084230500,263000,263500,263500,263000,271
|
|
20250116,095600,21012848000,263500,263500,263500,263000,160
|
|
20250116,095500,20970740000,263500,263000,263500,263000,68
|
|
20250116,095400,20952839500,263000,263500,263500,263000,460
|
|
20250116,095300,20831780500,263000,263000,263500,263000,118
|
|
20250116,095200,20800726000,263000,263500,263500,263000,222
|
|
20250116,095100,20742301500,263500,263500,264000,263000,2018
|
|
20250116,095000,20210732000,263500,263500,264000,263500,385
|
|
20250116,094900,20109266500,263500,263500,264000,263500,736
|
|
20250116,094800,19915318000,263500,263000,264000,263000,5327
|
|
20250116,094700,18512604000,263000,262000,263000,262000,2095
|
|
20250116,094600,17962523000,262500,262000,262500,262000,275
|
|
20250116,094500,17890375500,262000,262500,262500,262000,169
|
|
20250116,094400,17846057000,262500,262500,262500,262000,1100
|
|
20250116,094300,17557307500,262500,262500,263000,262500,326
|
|
20250116,094200,17471732000,262500,263000,263000,262500,228
|
|
20250116,094100,17411846000,262500,263000,263000,262500,166
|
|
20250116,094000,17368216500,262500,262500,263000,262500,117
|
|
20250116,093900,17337490500,263000,262500,263000,262500,173
|
|
20250116,093800,17291999500,263000,262500,263000,262500,323
|
|
20250116,093700,17207101000,262500,262500,263000,262500,963
|
|
20250116,093600,16954263500,262500,263000,263000,262500,157
|
|
20250116,093500,16913019500,262500,263000,263000,262500,111
|
|
20250116,093400,16883849000,263000,263000,263000,262500,105
|
|
20250116,093300,16856244500,263000,263000,263000,262500,183
|
|
20250116,093200,16808127000,263000,263000,263000,262500,284
|
|
20250116,093100,16733438500,263000,263000,263000,262500,296
|
|
20250116,093000,16655598500,263000,262500,263000,262500,240
|
|
20250116,092900,16592484000,263000,263500,263500,262500,2053
|
|
20250116,092800,16052556000,263500,263000,263500,263000,3090
|
|
20250116,092700,15239576000,263000,263000,263000,262500,160
|
|
20250116,092600,15197532000,263000,262500,263000,262500,307
|
|
20250116,092500,15116924000,262500,262500,263000,262500,146
|
|
20250116,092400,15078593000,262500,262500,262500,262000,1312
|
|
20250116,092300,14734298500,262500,262500,262500,262000,101
|
|
20250116,092200,14707792000,262500,262500,263000,262000,911
|
|
20250116,092100,14468646500,262500,262500,263000,262500,649
|
|
20250116,092000,14298275500,263000,263500,263500,262500,1614
|
|
20250116,091900,13873773500,263000,263000,263500,263000,429
|
|
20250116,091800,13760940500,263000,263500,263500,263000,541
|
|
20250116,091700,13618603000,263500,263000,263500,263000,553
|
|
20250116,091600,13473104000,263000,263000,263500,263000,664
|
|
20250116,091500,13298445000,263000,263500,263500,263000,478
|
|
20250116,091400,13172541000,263500,263500,264000,263000,4959
|
|
20250116,091300,11865848500,264000,263000,264000,263000,1492
|
|
20250116,091200,11472843000,263000,263500,263500,263000,708
|
|
20250116,091100,11286456500,263500,263500,264000,263000,1744
|
|
20250116,091000,10826857500,263500,263000,264000,263000,5011
|
|
20250116,090900,9507670500,262500,262500,263000,262500,2489
|
|
20250116,090800,8853931000,262000,262000,262500,262000,663
|
|
20250116,090700,8680031000,262500,262500,262500,262000,670
|
|
20250116,090600,8504332500,262000,262500,263000,262000,2830
|
|
20250116,090500,7761770500,262000,262000,262500,262000,1697
|
|
20250116,090400,7316963000,262000,262000,262500,262000,3756
|
|
20250116,090300,6332655500,262500,263000,263000,262000,1756
|
|
20250116,090200,5871586000,262500,263000,263500,262500,3742
|
|
20250116,090100,4887082000,263000,263000,265000,262500,7820
|
|
20250116,090000,2822641500,263000,261500,264000,261500,10753
|