588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,184500,39901644000,260000,260000,260000,260000,10688
|
|
20250117,184400,39901644000,260000,260000,260000,260000,0
|
|
20250117,184300,39901644000,260000,260000,260000,260000,0
|
|
20250117,184200,39901644000,260000,260000,260000,260000,0
|
|
20250117,184100,39901644000,260000,260000,260000,260000,0
|
|
20250117,184000,39901644000,260000,260000,260000,260000,0
|
|
20250117,183900,39901644000,260000,260000,260000,260000,0
|
|
20250117,183800,39901644000,260000,260000,260000,260000,0
|
|
20250117,183700,39901644000,260000,260000,260000,260000,0
|
|
20250117,183600,39901644000,260000,260000,260000,260000,0
|
|
20250117,183500,39901644000,260000,260000,260000,260000,0
|
|
20250117,183400,39901644000,260000,260000,260000,260000,0
|
|
20250117,183300,39901644000,260000,260000,260000,260000,0
|
|
20250117,183200,39901644000,260000,260000,260000,260000,0
|
|
20250117,183100,39901644000,260000,260000,260000,260000,0
|
|
20250117,183000,39901644000,260000,260000,260000,260000,0
|
|
20250117,182900,39901644000,260000,260000,260000,260000,0
|
|
20250117,182800,39901644000,260000,260000,260000,260000,0
|
|
20250117,182700,39901644000,260000,260000,260000,260000,0
|
|
20250117,182600,39901644000,260000,260000,260000,260000,0
|
|
20250117,182500,39901644000,260000,260000,260000,260000,0
|
|
20250117,182400,39901644000,260000,260000,260000,260000,0
|
|
20250117,182300,39901644000,260000,260000,260000,260000,0
|
|
20250117,182200,39901644000,260000,260000,260000,260000,0
|
|
20250117,182100,39901644000,260000,260000,260000,260000,0
|
|
20250117,182000,39901644000,260000,260000,260000,260000,0
|
|
20250117,181900,39901644000,260000,260000,260000,260000,0
|
|
20250117,181800,39901644000,260000,260000,260000,260000,0
|
|
20250117,181700,39901644000,260000,260000,260000,260000,0
|
|
20250117,181600,39901644000,260000,260000,260000,260000,0
|
|
20250117,181500,39901644000,260000,260000,260000,260000,10688
|
|
20250117,181400,39901644000,260000,260000,260000,260000,0
|
|
20250117,181300,39901644000,260000,260000,260000,260000,0
|
|
20250117,181200,39901644000,260000,260000,260000,260000,0
|
|
20250117,181100,39901644000,260000,260000,260000,260000,0
|
|
20250117,181000,39901644000,260000,260000,260000,260000,0
|
|
20250117,180900,39901644000,260000,260000,260000,260000,0
|
|
20250117,180800,39901644000,260000,260000,260000,260000,0
|
|
20250117,180700,39901644000,260000,260000,260000,260000,0
|
|
20250117,180600,39901644000,260000,260000,260000,260000,0
|
|
20250117,180500,39901644000,260000,260000,260000,260000,0
|
|
20250117,180400,39901644000,260000,260000,260000,260000,0
|
|
20250117,180300,39901644000,260000,260000,260000,260000,0
|
|
20250117,180200,39901644000,260000,260000,260000,260000,0
|
|
20250117,180100,39901644000,260000,260000,260000,260000,0
|
|
20250117,180000,39901644000,260000,260000,260000,260000,0
|
|
20250117,175900,39901644000,260000,260000,260000,260000,0
|
|
20250117,175800,39901644000,260000,260000,260000,260000,0
|
|
20250117,175700,39901644000,260000,260000,260000,260000,0
|
|
20250117,175600,39901644000,260000,260000,260000,260000,0
|
|
20250117,175500,39901644000,260000,260000,260000,260000,0
|
|
20250117,175400,39901644000,260000,260000,260000,260000,0
|
|
20250117,175300,39901644000,260000,260000,260000,260000,0
|
|
20250117,175200,39901644000,260000,260000,260000,260000,0
|
|
20250117,175100,39901644000,260000,260000,260000,260000,0
|
|
20250117,175000,39901644000,260000,260000,260000,260000,0
|
|
20250117,174900,39901644000,260000,260000,260000,260000,0
|
|
20250117,174800,39901644000,260000,260000,260000,260000,0
|
|
20250117,174700,39901644000,260000,260000,260000,260000,0
|
|
20250117,174600,39901644000,260000,260000,260000,260000,0
|
|
20250117,174500,39901644000,260000,260000,260000,260000,10688
|
|
20250117,174400,39901644000,260000,260000,260000,260000,0
|
|
20250117,174300,39901644000,260000,260000,260000,260000,0
|
|
20250117,174200,39901644000,260000,260000,260000,260000,0
|
|
20250117,174100,39901644000,260000,260000,260000,260000,0
|
|
20250117,174000,39901644000,260000,260000,260000,260000,0
|
|
20250117,173900,39901644000,260000,260000,260000,260000,0
|
|
20250117,173800,39901644000,260000,260000,260000,260000,0
|
|
20250117,173700,39901644000,260000,260000,260000,260000,0
|
|
20250117,173600,39901644000,260000,260000,260000,260000,0
|
|
20250117,173500,39901644000,260000,260000,260000,260000,0
|
|
20250117,173400,39901644000,260000,260000,260000,260000,0
|
|
20250117,173300,39901644000,260000,260000,260000,260000,0
|
|
20250117,173200,39901644000,260000,260000,260000,260000,0
|
|
20250117,173100,39901644000,260000,260000,260000,260000,0
|
|
20250117,173000,39901644000,260000,260000,260000,260000,0
|
|
20250117,172900,39901644000,260000,260000,260000,260000,0
|
|
20250117,172800,39901644000,260000,260000,260000,260000,0
|
|
20250117,172700,39901644000,260000,260000,260000,260000,0
|
|
20250117,172600,39901644000,260000,260000,260000,260000,0
|
|
20250117,172500,39901644000,260000,260000,260000,260000,0
|
|
20250117,172400,39901644000,260000,260000,260000,260000,0
|
|
20250117,172300,39901644000,260000,260000,260000,260000,0
|
|
20250117,172200,39901644000,260000,260000,260000,260000,0
|
|
20250117,172100,39901644000,260000,260000,260000,260000,0
|
|
20250117,172000,39901644000,260000,260000,260000,260000,0
|
|
20250117,171900,39901644000,260000,260000,260000,260000,0
|
|
20250117,171800,39901644000,260000,260000,260000,260000,0
|
|
20250117,171700,39901644000,260000,260000,260000,260000,0
|
|
20250117,171600,39901644000,260000,260000,260000,260000,0
|
|
20250117,171500,39901644000,260000,260000,260000,260000,10688
|
|
20250117,171400,39901644000,260000,260000,260000,260000,0
|
|
20250117,171300,39901644000,260000,260000,260000,260000,0
|
|
20250117,171200,39901644000,260000,260000,260000,260000,0
|
|
20250117,171100,39901644000,260000,260000,260000,260000,0
|
|
20250117,171000,39901644000,260000,260000,260000,260000,0
|
|
20250117,170900,39901644000,260000,260000,260000,260000,0
|
|
20250117,170800,39901644000,260000,260000,260000,260000,0
|
|
20250117,170700,39901644000,260000,260000,260000,260000,0
|
|
20250117,170600,39901644000,260000,260000,260000,260000,0
|
|
20250117,170500,39901644000,260000,260000,260000,260000,0
|
|
20250117,170400,39901644000,260000,260000,260000,260000,0
|
|
20250117,170300,39901644000,260000,260000,260000,260000,0
|
|
20250117,170200,39901644000,260000,260000,260000,260000,0
|
|
20250117,170100,39901644000,260000,260000,260000,260000,0
|
|
20250117,170000,39901644000,260000,260000,260000,260000,0
|
|
20250117,165900,39901644000,260000,260000,260000,260000,0
|
|
20250117,165800,39901644000,260000,260000,260000,260000,0
|
|
20250117,165700,39901644000,260000,260000,260000,260000,0
|
|
20250117,165600,39901644000,260000,260000,260000,260000,0
|
|
20250117,165500,39901644000,260000,260000,260000,260000,0
|
|
20250117,165400,39901644000,260000,260000,260000,260000,0
|
|
20250117,165300,39901644000,260000,260000,260000,260000,0
|
|
20250117,165200,39901644000,260000,260000,260000,260000,0
|
|
20250117,165100,39901644000,260000,260000,260000,260000,0
|
|
20250117,165000,39901644000,260000,260000,260000,260000,0
|
|
20250117,164900,39901644000,260000,260000,260000,260000,0
|
|
20250117,164800,39901644000,260000,260000,260000,260000,0
|
|
20250117,164700,39901644000,260000,260000,260000,260000,0
|
|
20250117,164600,39901644000,260000,260000,260000,260000,0
|
|
20250117,164500,39901644000,260000,260000,260000,260000,10688
|
|
20250117,164400,39901644000,260000,260000,260000,260000,0
|
|
20250117,164300,39901644000,260000,260000,260000,260000,0
|
|
20250117,164200,39901644000,260000,260000,260000,260000,0
|
|
20250117,164100,39901644000,260000,260000,260000,260000,0
|
|
20250117,164000,39901644000,260000,260000,260000,260000,0
|
|
20250117,163900,39901644000,260000,260000,260000,260000,0
|
|
20250117,163800,39901644000,260000,260000,260000,260000,0
|
|
20250117,163700,39901644000,260000,260000,260000,260000,0
|
|
20250117,163600,39901644000,260000,260000,260000,260000,0
|
|
20250117,163500,39901644000,260000,260000,260000,260000,0
|
|
20250117,163400,39901644000,260000,260000,260000,260000,0
|
|
20250117,163300,39901644000,260000,260000,260000,260000,0
|
|
20250117,163200,39901644000,260000,260000,260000,260000,0
|
|
20250117,163100,39901644000,260000,260000,260000,260000,0
|
|
20250117,163000,39901644000,260000,260000,260000,260000,0
|
|
20250117,162900,39901644000,260000,260000,260000,260000,0
|
|
20250117,162800,39901644000,260000,260000,260000,260000,0
|
|
20250117,162700,39901644000,260000,260000,260000,260000,0
|
|
20250117,162600,39901644000,260000,260000,260000,260000,0
|
|
20250117,162500,39901644000,260000,260000,260000,260000,0
|
|
20250117,162400,39901644000,260000,260000,260000,260000,0
|
|
20250117,162300,39901644000,260000,260000,260000,260000,0
|
|
20250117,162200,39901644000,260000,260000,260000,260000,0
|
|
20250117,162100,39901644000,260000,260000,260000,260000,0
|
|
20250117,162000,39901644000,260000,260000,260000,260000,0
|
|
20250117,161900,39901644000,260000,260000,260000,260000,0
|
|
20250117,161800,39901644000,260000,260000,260000,260000,0
|
|
20250117,161700,39901644000,260000,260000,260000,260000,0
|
|
20250117,161600,39901644000,260000,260000,260000,260000,0
|
|
20250117,161500,39901644000,260000,260000,260000,260000,10688
|
|
20250117,161400,39901644000,260000,260000,260000,260000,0
|
|
20250117,161300,39901644000,260000,260000,260000,260000,0
|
|
20250117,161200,39901644000,260000,260000,260000,260000,0
|
|
20250117,161100,39901644000,260000,260000,260000,260000,0
|
|
20250117,161000,39901644000,260000,260000,260000,260000,0
|
|
20250117,160900,39901644000,260000,260000,260000,260000,0
|
|
20250117,160800,39901644000,260000,260000,260000,260000,0
|
|
20250117,160700,39901644000,260000,260000,260000,260000,0
|
|
20250117,160600,39901644000,260000,260000,260000,260000,0
|
|
20250117,160500,39901644000,260000,260000,260000,260000,0
|
|
20250117,160400,39901644000,260000,260000,260000,260000,0
|
|
20250117,160300,39901644000,260000,260000,260000,260000,0
|
|
20250117,160200,39901644000,260000,260000,260000,260000,0
|
|
20250117,160100,39901644000,260000,260000,260000,260000,0
|
|
20250117,160000,39901644000,260000,260000,260000,260000,0
|
|
20250117,155900,39901644000,260000,260000,260000,260000,0
|
|
20250117,155800,39901644000,260000,260000,260000,260000,0
|
|
20250117,155700,39901644000,260000,260000,260000,260000,0
|
|
20250117,155600,39901644000,260000,260000,260000,260000,0
|
|
20250117,155500,39901644000,260000,260000,260000,260000,0
|
|
20250117,155400,39901644000,260000,260000,260000,260000,0
|
|
20250117,155300,39901644000,260000,260000,260000,260000,0
|
|
20250117,155200,39901644000,260000,260000,260000,260000,0
|
|
20250117,155100,39901644000,260000,260000,260000,260000,0
|
|
20250117,155000,39901644000,260000,260000,260000,260000,0
|
|
20250117,154900,39901644000,260000,260000,260000,260000,0
|
|
20250117,154800,39901644000,260000,260000,260000,260000,0
|
|
20250117,154700,39901644000,260000,260000,260000,260000,0
|
|
20250117,154600,39901644000,260000,260000,260000,260000,0
|
|
20250117,154500,39901644000,260000,260000,260000,260000,10688
|
|
20250117,154400,39901644000,260000,260000,260000,260000,0
|
|
20250117,154300,39901644000,260000,260000,260000,260000,0
|
|
20250117,154200,39901644000,260000,260000,260000,260000,0
|
|
20250117,154100,39901644000,260000,260000,260000,260000,0
|
|
20250117,154000,39901644000,260000,260000,260000,260000,0
|
|
20250117,153900,39901644000,260000,260000,260000,260000,0
|
|
20250117,153800,39901644000,260000,260000,260000,260000,0
|
|
20250117,153700,39901644000,260000,260000,260000,260000,0
|
|
20250117,153600,39901644000,260000,260000,260000,260000,0
|
|
20250117,153500,39901644000,260000,260000,260000,260000,0
|
|
20250117,153400,39901644000,260000,260000,260000,260000,0
|
|
20250117,153300,39901644000,260000,260000,260000,260000,0
|
|
20250117,153200,39901644000,260000,260000,260000,260000,0
|
|
20250117,153100,39901644000,260000,260000,260000,260000,0
|
|
20250117,153000,39901644000,260000,260000,260000,260000,10688
|
|
20250117,152900,37122764000,260000,260000,260000,260000,0
|
|
20250117,152800,37122764000,260000,260000,260000,260000,0
|
|
20250117,152700,37122764000,260000,260000,260000,260000,0
|
|
20250117,152600,37122764000,260000,260000,260000,260000,0
|
|
20250117,152500,37122764000,260000,260000,260000,260000,0
|
|
20250117,152400,37122764000,260000,260000,260000,260000,0
|
|
20250117,152300,37122764000,260000,260000,260000,260000,0
|
|
20250117,152200,37122764000,260000,260000,260000,260000,0
|
|
20250117,152100,37122764000,260000,260000,260000,260000,0
|
|
20250117,152000,37122764000,260000,260000,260000,260000,0
|
|
20250117,151900,37122764000,260000,260000,260500,260000,493
|
|
20250117,151800,36994430500,260000,260000,260500,260000,263
|
|
20250117,151700,36926013000,260500,260000,260500,260000,475
|
|
20250117,151600,36802447000,260000,260500,260500,260000,232
|
|
20250117,151500,36742075500,260500,260000,260500,260000,308
|
|
20250117,151400,36661963500,260500,260500,260500,260000,429
|
|
20250117,151300,36550324000,260500,260500,260500,260000,488
|
|
20250117,151200,36423391000,260500,260500,260500,260000,164
|
|
20250117,151100,36380686000,260500,260000,260500,260000,524
|
|
20250117,151000,36244285000,260500,260500,260500,260000,347
|
|
20250117,150900,36153930000,260500,260500,260500,260000,202
|
|
20250117,150800,36101330500,260000,260500,260500,260000,431
|
|
20250117,150700,35989149500,260500,260500,260500,260000,217
|
|
20250117,150600,35932636500,260500,260000,260500,260000,927
|
|
20250117,150500,35691527000,260500,260500,260500,260000,1774
|
|
20250117,150400,35229413000,260000,260000,260500,260000,386
|
|
20250117,150300,35129022500,260000,260500,260500,260000,102
|
|
20250117,150200,35102493500,260000,260000,260500,260000,132
|
|
20250117,150100,35068148500,260500,260500,260500,260000,55
|
|
20250117,150000,35053833500,260500,260000,260500,260000,202
|
|
20250117,145900,35001249500,260000,260500,260500,260000,115
|
|
20250117,145800,34971326500,260500,260000,260500,260000,272
|
|
20250117,145700,34900486500,260500,260000,260500,260000,108
|
|
20250117,145600,34872365500,260500,260500,260500,260000,520
|
|
20250117,145500,34737096000,260500,260000,260500,260000,704
|
|
20250117,145400,34553735500,260500,260000,260500,260000,89
|
|
20250117,145300,34530579000,260500,260500,260500,260000,127
|
|
20250117,145200,34497545500,260000,260500,260500,260000,134
|
|
20250117,145100,34462681500,260500,260500,260500,260000,223
|
|
20250117,145000,34404652000,260000,260500,260500,260000,137
|
|
20250117,144900,34369007000,260500,260500,260500,260000,136
|
|
20250117,144800,34333612500,260000,260000,260500,260000,160
|
|
20250117,144700,34291982000,260500,260500,260500,260000,105
|
|
20250117,144600,34264650500,260500,260500,260500,260000,138
|
|
20250117,144500,34228744500,260500,260000,260500,260000,413
|
|
20250117,144400,34121221500,260000,260000,260500,260000,227
|
|
20250117,144300,34062181500,260000,260500,260500,260000,119
|
|
20250117,144200,34031217500,260500,260000,260500,260000,96
|
|
20250117,144100,34006230500,260000,260000,260500,260000,199
|
|
20250117,144000,33954449000,260500,260500,260500,260000,210
|
|
20250117,143900,33899812500,260000,260000,260500,260000,266
|
|
20250117,143800,33830630500,260500,260500,260500,260000,142
|
|
20250117,143700,33793647000,260000,260500,260500,260000,52
|
|
20250117,143600,33780111500,260500,260500,260500,260000,154
|
|
20250117,143500,33740025500,260500,260500,260500,260000,146
|
|
20250117,143400,33702011500,260500,260000,260500,260000,138
|
|
20250117,143300,33666107000,260500,260500,260500,260000,134
|
|
20250117,143200,33631219500,260000,260000,260500,260000,202
|
|
20250117,143100,33578661000,260000,260500,260500,260000,113
|
|
20250117,143000,33549244500,260500,260000,260500,260000,266
|
|
20250117,142900,33480049500,260000,260500,260500,260000,171
|
|
20250117,142800,33435560000,260500,260000,260500,260000,149
|
|
20250117,142700,33396799000,260500,260500,260500,260000,98
|
|
20250117,142600,33371304000,260500,260500,260500,260000,156
|
|
20250117,142500,33330712000,260500,260500,260500,260000,62
|
|
20250117,142400,33314576000,260000,260500,260500,260000,61
|
|
20250117,142300,33298698500,260500,260500,260500,260000,211
|
|
20250117,142200,33243818000,260500,260500,260500,260000,91
|
|
20250117,142100,33220134000,260000,260500,260500,260000,47
|
|
20250117,142000,33207899500,260500,260500,260500,260000,166
|
|
20250117,141900,33164676000,260000,260000,260500,260000,242
|
|
20250117,141800,33101734000,260000,260500,260500,260000,107
|
|
20250117,141700,33073890500,260500,260500,260500,260000,91
|
|
20250117,141600,33050193500,260500,260500,260500,260000,181
|
|
20250117,141500,33003103000,260500,260500,260500,260000,180
|
|
20250117,141400,32956254500,260500,260500,260500,260000,102
|
|
20250117,141300,32929698500,260500,260500,260500,260000,128
|
|
20250117,141200,32896390000,260000,260500,260500,260000,171
|
|
20250117,141100,32851882000,260500,260000,260500,260000,152
|
|
20250117,141000,32812317000,260500,260000,260500,260000,67
|
|
20250117,140900,32794873500,260000,260500,260500,260000,77
|
|
20250117,140800,32774821000,260500,260500,260500,260000,191
|
|
20250117,140700,32725096500,260500,260500,261000,260000,110
|
|
20250117,140600,32696453500,260000,260500,261000,260000,119
|
|
20250117,140500,32665437500,260500,260500,261000,260000,65
|
|
20250117,140400,32648505000,260500,260500,260500,260000,135
|
|
20250117,140300,32613369500,260500,260500,261000,260000,258
|
|
20250117,140200,32546141500,260000,260500,260500,260000,139
|
|
20250117,140100,32509939000,260500,260000,260500,260000,215
|
|
20250117,140000,32453941500,260500,260500,260500,260000,101
|
|
20250117,135900,32427644500,260500,260500,260500,260000,257
|
|
20250117,135800,32360791500,260500,260500,260500,260000,269
|
|
20250117,135700,32290736000,260500,260500,260500,260000,75
|
|
20250117,135600,32271205500,260500,260000,260500,260000,103
|
|
20250117,135500,32244400000,260000,260500,260500,260000,310
|
|
20250117,135400,32163763000,260500,260500,260500,260000,92
|
|
20250117,135300,32139805500,260000,260500,260500,260000,71
|
|
20250117,135200,32121316000,260500,260000,260500,260000,95
|
|
20250117,135100,32096580500,260500,260500,260500,260000,111
|
|
20250117,135000,32067690000,260500,260500,260500,260000,68
|
|
20250117,134900,32049984000,260000,260500,260500,260000,65
|
|
20250117,134800,32033056500,260500,260500,260500,260000,84
|
|
20250117,134700,32011192000,260500,260000,260500,260000,152
|
|
20250117,134600,31971617000,260500,260500,261000,260000,213
|
|
20250117,134500,31916129500,260500,261000,261000,260000,156
|
|
20250117,134400,31875473500,261000,260500,261000,260500,100
|
|
20250117,134300,31849408500,260000,260000,261000,260000,385
|
|
20250117,134200,31749129000,260500,260500,260500,260000,69
|
|
20250117,134100,31731155000,260500,261000,261000,260000,455
|
|
20250117,134000,31612604000,261000,260500,261000,260500,97
|
|
20250117,133900,31587293000,260500,260500,261000,260500,99
|
|
20250117,133800,31561475000,261000,261000,261000,260500,211
|
|
20250117,133700,31506443500,261000,261000,261000,260500,60
|
|
20250117,133600,31490784500,261000,260500,261000,260500,83
|
|
20250117,133500,31469127000,261000,261000,261000,260500,93
|
|
20250117,133400,31444858000,261000,260500,261000,260000,3904
|
|
20250117,133300,30427164000,260000,260000,260500,260000,180
|
|
20250117,133200,30380342500,260000,260000,260500,259500,89
|
|
20250117,133100,30357199500,260000,260000,260500,260000,110
|
|
20250117,133000,30328592500,260500,259500,260500,259500,963
|
|
20250117,132900,30078193000,260000,259500,260000,259500,498
|
|
20250117,132800,29948723000,260000,260000,260000,259500,516
|
|
20250117,132700,29814720500,260000,260000,260000,259500,132
|
|
20250117,132600,29780432500,260000,260000,260000,259500,150
|
|
20250117,132500,29741480500,259500,260000,260000,259500,71
|
|
20250117,132400,29723023000,260000,259500,260000,259500,92
|
|
20250117,132300,29699127500,260000,260000,260000,259500,72
|
|
20250117,132200,29680421000,260000,260000,260000,259500,245
|
|
20250117,132100,29616792000,260000,260000,260000,259500,100
|
|
20250117,132000,29590797000,260000,260000,260000,259500,80
|
|
20250117,131900,29570014000,260000,260000,260000,259500,88
|
|
20250117,131800,29547152500,260000,259500,260000,259500,232
|
|
20250117,131700,29486889500,259500,260000,260000,259500,128
|
|
20250117,131600,29453651500,260000,259500,260000,259500,59
|
|
20250117,131500,29438314000,260000,260000,260000,259500,297
|
|
20250117,131400,29361199000,259500,260000,260000,259500,101
|
|
20250117,131300,29334961000,260000,260000,260000,259500,89
|
|
20250117,131200,29311830000,259500,259500,260000,259500,148
|
|
20250117,131100,29273365500,260000,259500,260000,259500,70
|
|
20250117,131000,29255170500,260000,260000,260000,259500,119
|
|
20250117,130900,29224269000,259500,260000,260000,259500,72
|
|
20250117,130800,29205574500,260000,260000,260000,259500,94
|
|
20250117,130700,29181140500,260000,259500,260000,259500,91
|
|
20250117,130600,29157520500,260000,260000,260000,259500,131
|
|
20250117,130500,29123511000,259500,260000,260000,259500,422
|
|
20250117,130400,29013986000,260000,259500,260000,259500,249
|
|
20250117,130300,28949352000,259500,259500,260000,259500,47
|
|
20250117,130200,28937136000,260000,260000,260000,259500,106
|
|
20250117,130100,28909594500,259500,260000,260000,259500,42
|
|
20250117,130000,28898676500,260000,260000,260000,259500,50
|
|
20250117,125900,28885681000,259500,260000,260000,259500,148
|
|
20250117,125800,28847218500,260000,259500,260000,259500,164
|
|
20250117,125700,28804597000,259500,260000,260000,259500,42
|
|
20250117,125600,28793693000,260000,260000,260000,259500,73
|
|
20250117,125500,28774719500,260000,259500,260000,259500,37
|
|
20250117,125400,28765101000,259500,259500,260000,259500,338
|
|
20250117,125300,28677384500,259500,260000,260000,259500,260
|
|
20250117,125200,28609887500,260000,259500,260000,259000,466
|
|
20250117,125100,28488969500,259500,259500,259500,259000,52
|
|
20250117,125000,28475480000,259500,259000,259500,259000,139
|
|
20250117,124900,28439434000,259000,259500,259500,259000,168
|
|
20250117,124800,28395881000,259500,259500,259500,259000,93
|
|
20250117,124700,28371781500,259500,259500,259500,259000,412
|
|
20250117,124600,28264886000,259500,259500,259500,259500,65
|
|
20250117,124500,28248018500,259500,259500,259500,259000,75
|
|
20250117,124400,28228573500,259000,259500,260000,259000,882
|
|
20250117,124300,27999782000,260000,260000,260000,259500,153
|
|
20250117,124200,27960059500,260000,260000,260000,259500,57
|
|
20250117,124100,27945260000,259500,260000,260000,259500,220
|
|
20250117,124000,27888164000,260000,259000,260000,259000,587
|
|
20250117,123900,27735859000,259000,260000,260000,259000,534
|
|
20250117,123800,27597291500,259500,260000,260000,259500,408
|
|
20250117,123700,27491401500,260000,259500,260000,259500,239
|
|
20250117,123600,27429276000,260000,259500,260000,259000,764
|
|
20250117,123500,27231022500,259500,259000,259500,259000,193
|
|
20250117,123400,27180965500,259500,259500,259500,259000,105
|
|
20250117,123300,27153724000,259500,259500,259500,259000,204
|
|
20250117,123200,27100801500,259000,259500,259500,259000,844
|
|
20250117,123100,26881843000,259500,259500,259500,259000,118
|
|
20250117,123000,26851232000,259500,259500,259500,259000,225
|
|
20250117,122900,26792853500,259000,259500,259500,259000,185
|
|
20250117,122800,26744893500,259500,259500,259500,259000,145
|
|
20250117,122700,26707273500,259500,259500,259500,259000,113
|
|
20250117,122600,26677953000,259000,259500,259500,259000,397
|
|
20250117,122500,26574934000,259500,259500,259500,259000,100
|
|
20250117,122400,26549007500,259500,259500,259500,259000,65
|
|
20250117,122300,26532151500,259000,260000,260000,259000,3255
|
|
20250117,122200,25687502500,260000,259500,260000,259500,960
|
|
20250117,122100,25438343000,259500,259500,259500,259000,285
|
|
20250117,122000,25364462500,259000,259000,259500,259000,582
|
|
20250117,121900,25213642500,259500,259000,259500,259000,296
|
|
20250117,121800,25136863000,259500,259500,259500,259000,789
|
|
20250117,121700,24932411500,259500,259500,259500,259000,152
|
|
20250117,121600,24893025500,259500,259000,259500,259000,1336
|
|
20250117,121500,24546932000,259500,259000,259500,259000,189
|
|
20250117,121400,24497957000,259000,259500,259500,259000,200
|
|
20250117,121300,24446134000,259500,260000,260000,259000,5120
|
|
20250117,121200,23118148500,260000,260000,260000,259500,471
|
|
20250117,121100,22995898000,260000,260000,260000,259500,90
|
|
20250117,121000,22972510500,259500,259500,260000,259500,252
|
|
20250117,120900,22907101500,259500,259500,260000,259500,225
|
|
20250117,120800,22848642500,260000,259500,260000,259500,532
|
|
20250117,120700,22710323500,260000,260000,260000,259500,176
|
|
20250117,120600,22664567000,259500,260000,260000,259500,82
|
|
20250117,120500,22643255000,260000,260000,260500,259500,186
|
|
20250117,120400,22594945500,260000,260000,260500,260000,2069
|
|
20250117,120300,22056992500,260000,260500,260500,260000,216
|
|
20250117,120200,22000814000,260000,260000,260500,260000,135
|
|
20250117,120100,21965708000,260000,260500,260500,260000,76
|
|
20250117,120000,21945934000,260000,260500,260500,260000,77
|
|
20250117,115900,21925896500,260500,260500,260500,260000,68
|
|
20250117,115800,21908191500,260000,260500,260500,260000,254
|
|
20250117,115700,21842133500,260500,260500,260500,260000,58
|
|
20250117,115600,21827043000,260500,260000,260500,260000,98
|
|
20250117,115500,21801548500,260000,260500,260500,260000,235
|
|
20250117,115400,21740437000,260500,260500,260500,260000,1081
|
|
20250117,115300,21459359000,260500,260500,260500,260000,159
|
|
20250117,115200,21417984500,260000,260500,260500,260000,99
|
|
20250117,115100,21392232000,260000,261000,261000,260000,530
|
|
20250117,115000,21254161000,261000,261000,261000,260500,195
|
|
20250117,114900,21203342000,261000,261000,261000,260500,17
|
|
20250117,114800,21198906000,261000,261000,261000,260500,249
|
|
20250117,114700,21134028500,261000,261000,261000,260500,67
|
|
20250117,114600,21116556500,261000,261000,261000,260500,106
|
|
20250117,114500,21088932000,260500,261000,261000,260500,1081
|
|
20250117,114400,20807317500,260500,260500,261000,260500,384
|
|
20250117,114300,20707165500,261000,260500,261000,260500,63
|
|
20250117,114200,20690734500,261000,261000,261000,260500,33
|
|
20250117,114100,20682122500,261000,261000,261000,260500,105
|
|
20250117,114000,20654743000,261000,261000,261000,260500,245
|
|
20250117,113900,20590876000,260500,260500,261000,260500,203
|
|
20250117,113800,20537985000,261000,261000,261000,260500,466
|
|
20250117,113700,20416575000,260500,261000,261500,260500,1233
|
|
20250117,113600,20094781500,261500,261000,261500,261000,200
|
|
20250117,113500,20042573500,261500,261500,261500,261000,232
|
|
20250117,113400,19981932000,261500,261500,261500,261000,46
|
|
20250117,113300,19969911500,261500,261500,261500,261000,144
|
|
20250117,113200,19932297000,261500,261500,261500,261000,161
|
|
20250117,113100,19890212000,261000,261500,261500,261000,247
|
|
20250117,113000,19825681500,261500,261000,261500,261000,25
|
|
20250117,112900,19819147500,261500,261500,261500,261000,131
|
|
20250117,112800,19784940500,261500,261500,261500,261000,181
|
|
20250117,112700,19737628500,261500,261000,262000,261000,56
|
|
20250117,112600,19722986000,261500,261000,261500,261000,490
|
|
20250117,112500,19594875000,261500,261500,261500,261000,85
|
|
20250117,112400,19572659500,261500,261500,261500,261000,153
|
|
20250117,112300,19532695500,261000,261500,261500,261000,384
|
|
20250117,112200,19432287500,261500,261500,261500,261000,53
|
|
20250117,112100,19418439500,261500,261000,261500,261000,56
|
|
20250117,112000,19403802500,261500,261500,261500,261000,115
|
|
20250117,111900,19373751500,261500,261000,261500,261000,37
|
|
20250117,111800,19364078000,261500,261000,261500,261000,132
|
|
20250117,111700,19329566000,261500,261500,261500,261000,317
|
|
20250117,111600,19246764500,262000,262000,262000,261500,131
|
|
20250117,111500,19212472500,262000,261500,262000,261500,242
|
|
20250117,111400,19149165500,262000,262000,262000,261500,101
|
|
20250117,111300,19122732500,262000,262000,262000,261500,105
|
|
20250117,111200,19095233000,262000,262500,262500,261500,576
|
|
20250117,111100,18944315000,262000,263000,263000,261500,1658
|
|
20250117,111000,18509727500,263000,263000,263000,262500,128
|
|
20250117,110900,18476092500,263000,262500,263000,262500,213
|
|
20250117,110800,18420160500,263000,261500,263000,261500,4533
|
|
20250117,110700,17230674000,261500,261500,262000,261500,180
|
|
20250117,110600,17183572500,262000,262000,262000,261500,183
|
|
20250117,110500,17135673000,262000,262000,262000,261500,346
|
|
20250117,110400,17045049000,262000,261500,262000,261000,76
|
|
20250117,110300,17025170000,261500,261500,262000,261000,80
|
|
20250117,110200,17004247000,261000,261000,262000,261000,149
|
|
20250117,110100,16965315000,261500,261500,262000,261000,171
|
|
20250117,110000,16920611000,262000,262000,262000,261500,509
|
|
20250117,105900,16787496000,262000,262000,262000,261500,152
|
|
20250117,105800,16747713000,262000,261500,262000,261500,59
|
|
20250117,105700,16732275500,262000,261500,262000,261500,84
|
|
20250117,105600,16710295000,261500,262000,262000,261500,409
|
|
20250117,105500,16603276500,262000,261500,262000,261500,177
|
|
20250117,105400,16556976000,261500,262000,262000,261500,458
|
|
20250117,105300,16437196000,262000,262000,262000,261500,61
|
|
20250117,105200,16421232500,262000,262000,262000,261500,371
|
|
20250117,105100,16324192000,261500,262000,262000,261500,303
|
|
20250117,105000,16244945000,261500,262000,262000,261000,659
|
|
20250117,104900,16072557500,262000,260500,262000,260500,1658
|
|
20250117,104800,15638844000,261000,261000,261000,260500,972
|
|
20250117,104700,15385182000,261000,261000,261000,260000,530
|
|
20250117,104600,15247091500,260500,261000,261000,260000,109
|
|
20250117,104500,15218669000,260500,260500,261000,260000,1644
|
|
20250117,104400,14790417000,260500,260500,260500,260000,75
|
|
20250117,104300,14770900500,260500,260000,260500,260000,207
|
|
20250117,104200,14717059000,260000,260500,260500,260000,188
|
|
20250117,104100,14668171000,260000,260500,260500,260000,261
|
|
20250117,104000,14600282500,260500,260500,260500,260000,107
|
|
20250117,103900,14572449000,260500,260500,261000,260000,328
|
|
20250117,103800,14487060500,260500,260500,261000,260500,527
|
|
20250117,103700,14349762000,261000,261000,261000,260500,373
|
|
20250117,103600,14252573500,261000,261000,261500,260500,544
|
|
20250117,103500,14110741500,261000,261500,261500,261000,399
|
|
20250117,103400,14006590000,261500,261000,261500,261000,120
|
|
20250117,103300,13975236500,261500,261500,261500,261000,700
|
|
20250117,103200,13792368500,261000,262000,262000,261000,794
|
|
20250117,103100,13584828500,262000,261500,262000,261500,146
|
|
20250117,103000,13546624000,262000,261500,262000,261500,85
|
|
20250117,102900,13524376500,262000,262000,262000,261500,146
|
|
20250117,102800,13486178500,262000,261500,262000,261500,842
|
|
20250117,102700,13265990500,261500,261500,261500,261000,212
|
|
20250117,102600,13210635000,261000,261000,261500,261000,194
|
|
20250117,102500,13159933000,261500,261000,261500,261000,140
|
|
20250117,102400,13123354500,261000,261500,261500,261000,148
|
|
20250117,102300,13084715500,261000,261000,261500,260500,456
|
|
20250117,102200,12965862500,260500,261500,261500,260500,943
|
|
20250117,102100,12719754000,261000,262000,262000,261000,361
|
|
20250117,102000,12625385500,262000,262000,262000,261500,338
|
|
20250117,101900,12536987000,262000,261500,262000,261500,72
|
|
20250117,101800,12518145000,261500,262000,262000,261500,293
|
|
20250117,101700,12441491500,261500,261500,262000,261500,242
|
|
20250117,101600,12378194000,261500,261500,261500,261000,156
|
|
20250117,101500,12337404000,261500,262000,262000,261000,664
|
|
20250117,101400,12163759000,262000,261500,262000,261500,144
|
|
20250117,101300,12126089000,262000,262000,262000,261500,141
|
|
20250117,101200,12089164500,262000,261500,262000,261500,89
|
|
20250117,101100,12065870000,261500,262000,262000,261500,287
|
|
20250117,101000,11990695000,262000,262000,262000,261500,478
|
|
20250117,100900,11865684000,261500,261000,262000,260500,2039
|
|
20250117,100800,11332358500,261000,261000,261000,260500,286
|
|
20250117,100700,11257719000,260500,261000,261000,260500,63
|
|
20250117,100600,11241278000,261000,261000,261000,260500,233
|
|
20250117,100500,11180472500,261000,260000,261000,260000,558
|
|
20250117,100400,11035126000,260500,260000,260500,260000,57
|
|
20250117,100300,11020287000,260500,260000,260500,260000,175
|
|
20250117,100200,10974779500,260000,260500,260500,260000,317
|
|
20250117,100100,10892208000,260500,260000,260500,260000,149
|
|
20250117,100000,10853464500,260500,260000,260500,259500,642
|
|
20250117,095900,10686529500,260000,260000,260000,259500,237
|
|
20250117,095800,10624970000,260000,259500,260000,259500,83
|
|
20250117,095700,10603392500,259500,260000,260000,259500,37
|
|
20250117,095600,10593774500,260000,260000,260000,259500,206
|
|
20250117,095500,10540281500,260000,260000,260000,259500,315
|
|
20250117,095400,10458442000,259500,260000,260000,259500,90
|
|
20250117,095300,10435043500,260000,259500,260000,259500,66
|
|
20250117,095200,10417900500,259500,260000,260000,259500,28
|
|
20250117,095100,10410622000,259500,260000,260500,259500,211
|
|
20250117,095000,10355849000,260000,260000,260500,259500,478
|
|
20250117,094900,10231592000,259500,260000,260000,259500,120
|
|
20250117,094800,10200404500,259500,260000,260500,259500,614
|
|
20250117,094700,10040775000,260000,260000,260000,259500,424
|
|
20250117,094600,9930550500,260000,260000,260000,259500,430
|
|
20250117,094500,9818807000,259500,260000,260000,259500,263
|
|
20250117,094400,9750472000,260000,260000,260000,259500,201
|
|
20250117,094300,9698248500,260000,260000,260000,259500,268
|
|
20250117,094200,9628648000,259500,260000,260500,259500,2498
|
|
20250117,094100,8979067000,260500,260000,260500,260000,48
|
|
20250117,094000,8966568000,260000,260000,260500,260000,213
|
|
20250117,093900,8911182500,260500,260500,260500,260000,97
|
|
20250117,093800,8885940500,260500,260000,260500,260000,103
|
|
20250117,093700,8859135000,260000,260500,261000,260000,433
|
|
20250117,093600,8746337500,260500,261000,261000,260000,266
|
|
20250117,093500,8677072500,261000,260500,261000,260000,606
|
|
20250117,093400,8519208500,260500,260500,260500,260000,500
|
|
20250117,093300,8388968500,260500,260500,260500,260000,108
|
|
20250117,093200,8360875000,260500,261000,261500,260500,1502
|
|
20250117,093100,7969317500,261000,261000,261500,261000,249
|
|
20250117,093000,7904318500,261500,261000,261500,261000,309
|
|
20250117,092900,7823649000,261500,261000,261500,261000,177
|
|
20250117,092800,7777441500,261500,261000,261500,260500,719
|
|
20250117,092700,7589770000,261000,261000,261000,260500,106
|
|
20250117,092600,7562152000,260500,261000,261000,260500,115
|
|
20250117,092500,7532152000,261000,261000,261000,260500,329
|
|
20250117,092400,7446403000,261000,261000,261000,260500,222
|
|
20250117,092300,7388485500,261000,261000,261000,260500,680
|
|
20250117,092200,7211226000,261000,261000,261000,260500,391
|
|
20250117,092100,7109181000,261000,261500,261500,261000,216
|
|
20250117,092000,7052801500,260500,262000,262000,260500,904
|
|
20250117,091900,6816660500,262000,262000,262000,261500,304
|
|
20250117,091800,6737044500,261500,261000,262000,261000,1622
|
|
20250117,091700,6312284000,261500,260000,262000,260000,3294
|
|
20250117,091600,5452018500,260000,260500,260500,260000,45
|
|
20250117,091500,5440300500,260500,260000,260500,260000,232
|
|
20250117,091400,5379935000,260000,260500,260500,260000,946
|
|
20250117,091300,5133972500,260500,260000,261000,260000,404
|
|
20250117,091200,5028772000,260000,260500,260500,260000,265
|
|
20250117,091100,4959804000,260500,261000,261000,260000,688
|
|
20250117,091000,4780527000,261000,261000,261500,260000,2583
|
|
20250117,090900,4106188000,261500,260500,262000,260500,2615
|
|
20250117,090800,3423070000,260500,261000,261000,260500,420
|
|
20250117,090700,3313570500,260500,260500,261000,260000,309
|
|
20250117,090600,3233083500,260000,259500,260500,259000,1243
|
|
20250117,090500,2910215500,259000,260500,260500,259000,3047
|
|
20250117,090400,2118511000,260000,260500,260500,260000,530
|
|
20250117,090300,1980651000,260500,261000,261000,260000,1325
|
|
20250117,090200,1635552500,261000,261000,261500,260500,1003
|
|
20250117,090100,1373842500,261500,261000,261500,260500,818
|
|
20250117,090000,1160184000,261000,262000,263000,261000,4384
|