656 lines
38 KiB
CSV
656 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,205300,139948912500,407000,407000,407000,407000,12338
|
|
20250102,205200,139948912500,407000,407000,407000,407000,0
|
|
20250102,205100,139948912500,407000,407000,407000,407000,0
|
|
20250102,205000,139948912500,407000,407000,407000,407000,0
|
|
20250102,204900,139948912500,407000,407000,407000,407000,0
|
|
20250102,204800,139948912500,407000,407000,407000,407000,0
|
|
20250102,204700,139948912500,407000,407000,407000,407000,0
|
|
20250102,204600,139948912500,407000,407000,407000,407000,0
|
|
20250102,204500,139948912500,407000,407000,407000,407000,0
|
|
20250102,204400,139948912500,407000,407000,407000,407000,0
|
|
20250102,204300,139948912500,407000,407000,407000,407000,0
|
|
20250102,204200,139948912500,407000,407000,407000,407000,0
|
|
20250102,204100,139948912500,407000,407000,407000,407000,0
|
|
20250102,204000,139948912500,407000,407000,407000,407000,0
|
|
20250102,203900,139948912500,407000,407000,407000,407000,0
|
|
20250102,203800,139948912500,407000,407000,407000,407000,0
|
|
20250102,203700,139948912500,407000,407000,407000,407000,0
|
|
20250102,203600,139948912500,407000,407000,407000,407000,0
|
|
20250102,203500,139948912500,407000,407000,407000,407000,0
|
|
20250102,203400,139948912500,407000,407000,407000,407000,0
|
|
20250102,203300,139948912500,407000,407000,407000,407000,0
|
|
20250102,203200,139948912500,407000,407000,407000,407000,0
|
|
20250102,203100,139948912500,407000,407000,407000,407000,0
|
|
20250102,203000,139948912500,407000,407000,407000,407000,0
|
|
20250102,202900,139948912500,407000,407000,407000,407000,0
|
|
20250102,202800,139948912500,407000,407000,407000,407000,0
|
|
20250102,202700,139948912500,407000,407000,407000,407000,0
|
|
20250102,202600,139948912500,407000,407000,407000,407000,0
|
|
20250102,202500,139948912500,407000,407000,407000,407000,0
|
|
20250102,202400,139948912500,407000,407000,407000,407000,0
|
|
20250102,202300,139948912500,407000,407000,407000,407000,12338
|
|
20250102,202200,139948912500,407000,407000,407000,407000,0
|
|
20250102,202100,139948912500,407000,407000,407000,407000,0
|
|
20250102,202000,139948912500,407000,407000,407000,407000,0
|
|
20250102,201900,139948912500,407000,407000,407000,407000,0
|
|
20250102,201800,139948912500,407000,407000,407000,407000,0
|
|
20250102,201700,139948912500,407000,407000,407000,407000,0
|
|
20250102,201600,139948912500,407000,407000,407000,407000,0
|
|
20250102,201500,139948912500,407000,407000,407000,407000,0
|
|
20250102,201400,139948912500,407000,407000,407000,407000,0
|
|
20250102,201300,139948912500,407000,407000,407000,407000,0
|
|
20250102,201200,139948912500,407000,407000,407000,407000,0
|
|
20250102,201100,139948912500,407000,407000,407000,407000,0
|
|
20250102,201000,139948912500,407000,407000,407000,407000,0
|
|
20250102,200900,139948912500,407000,407000,407000,407000,0
|
|
20250102,200800,139948912500,407000,407000,407000,407000,0
|
|
20250102,200700,139948912500,407000,407000,407000,407000,0
|
|
20250102,200600,139948912500,407000,407000,407000,407000,0
|
|
20250102,200500,139948912500,407000,407000,407000,407000,0
|
|
20250102,200400,139948912500,407000,407000,407000,407000,0
|
|
20250102,200300,139948912500,407000,407000,407000,407000,0
|
|
20250102,200200,139948912500,407000,407000,407000,407000,0
|
|
20250102,200100,139948912500,407000,407000,407000,407000,0
|
|
20250102,200000,139948912500,407000,407000,407000,407000,0
|
|
20250102,195900,139948912500,407000,407000,407000,407000,0
|
|
20250102,195800,139948912500,407000,407000,407000,407000,0
|
|
20250102,195700,139948912500,407000,407000,407000,407000,0
|
|
20250102,195600,139948912500,407000,407000,407000,407000,0
|
|
20250102,195500,139948912500,407000,407000,407000,407000,0
|
|
20250102,195400,139948912500,407000,407000,407000,407000,0
|
|
20250102,195300,139948912500,407000,407000,407000,407000,12338
|
|
20250102,195200,139948912500,407000,407000,407000,407000,0
|
|
20250102,195100,139948912500,407000,407000,407000,407000,0
|
|
20250102,195000,139948912500,407000,407000,407000,407000,0
|
|
20250102,194900,139948912500,407000,407000,407000,407000,0
|
|
20250102,194800,139948912500,407000,407000,407000,407000,0
|
|
20250102,194700,139948912500,407000,407000,407000,407000,0
|
|
20250102,194600,139948912500,407000,407000,407000,407000,0
|
|
20250102,194500,139948912500,407000,407000,407000,407000,0
|
|
20250102,194400,139948912500,407000,407000,407000,407000,0
|
|
20250102,194300,139948912500,407000,407000,407000,407000,0
|
|
20250102,194200,139948912500,407000,407000,407000,407000,0
|
|
20250102,194100,139948912500,407000,407000,407000,407000,0
|
|
20250102,194000,139948912500,407000,407000,407000,407000,0
|
|
20250102,193900,139948912500,407000,407000,407000,407000,0
|
|
20250102,193800,139948912500,407000,407000,407000,407000,0
|
|
20250102,193700,139948912500,407000,407000,407000,407000,0
|
|
20250102,193600,139948912500,407000,407000,407000,407000,0
|
|
20250102,193500,139948912500,407000,407000,407000,407000,0
|
|
20250102,193400,139948912500,407000,407000,407000,407000,0
|
|
20250102,193300,139948912500,407000,407000,407000,407000,0
|
|
20250102,193200,139948912500,407000,407000,407000,407000,0
|
|
20250102,193100,139948912500,407000,407000,407000,407000,0
|
|
20250102,193000,139948912500,407000,407000,407000,407000,0
|
|
20250102,192900,139948912500,407000,407000,407000,407000,0
|
|
20250102,192800,139948912500,407000,407000,407000,407000,0
|
|
20250102,192700,139948912500,407000,407000,407000,407000,0
|
|
20250102,192600,139948912500,407000,407000,407000,407000,0
|
|
20250102,192500,139948912500,407000,407000,407000,407000,0
|
|
20250102,192400,139948912500,407000,407000,407000,407000,0
|
|
20250102,192300,139948912500,407000,407000,407000,407000,12338
|
|
20250102,192200,139948912500,407000,407000,407000,407000,0
|
|
20250102,192100,139948912500,407000,407000,407000,407000,0
|
|
20250102,192000,139948912500,407000,407000,407000,407000,0
|
|
20250102,191900,139948912500,407000,407000,407000,407000,0
|
|
20250102,191800,139948912500,407000,407000,407000,407000,0
|
|
20250102,191700,139948912500,407000,407000,407000,407000,0
|
|
20250102,191600,139948912500,407000,407000,407000,407000,0
|
|
20250102,191500,139948912500,407000,407000,407000,407000,0
|
|
20250102,191400,139948912500,407000,407000,407000,407000,0
|
|
20250102,191300,139948912500,407000,407000,407000,407000,0
|
|
20250102,191200,139948912500,407000,407000,407000,407000,0
|
|
20250102,191100,139948912500,407000,407000,407000,407000,0
|
|
20250102,191000,139948912500,407000,407000,407000,407000,0
|
|
20250102,190900,139948912500,407000,407000,407000,407000,0
|
|
20250102,190800,139948912500,407000,407000,407000,407000,0
|
|
20250102,190700,139948912500,407000,407000,407000,407000,0
|
|
20250102,190600,139948912500,407000,407000,407000,407000,0
|
|
20250102,190500,139948912500,407000,407000,407000,407000,0
|
|
20250102,190400,139948912500,407000,407000,407000,407000,0
|
|
20250102,190300,139948912500,407000,407000,407000,407000,0
|
|
20250102,190200,139948912500,407000,407000,407000,407000,0
|
|
20250102,190100,139948912500,407000,407000,407000,407000,0
|
|
20250102,190000,139948912500,407000,407000,407000,407000,0
|
|
20250102,185900,139948912500,407000,407000,407000,407000,0
|
|
20250102,185800,139948912500,407000,407000,407000,407000,0
|
|
20250102,185700,139948912500,407000,407000,407000,407000,0
|
|
20250102,185600,139948912500,407000,407000,407000,407000,0
|
|
20250102,185500,139948912500,407000,407000,407000,407000,0
|
|
20250102,185400,139948912500,407000,407000,407000,407000,0
|
|
20250102,185300,139948912500,407000,407000,407000,407000,12338
|
|
20250102,185200,139948912500,407000,407000,407000,407000,0
|
|
20250102,185100,139948912500,407000,407000,407000,407000,0
|
|
20250102,185000,139948912500,407000,407000,407000,407000,0
|
|
20250102,184900,139948912500,407000,407000,407000,407000,0
|
|
20250102,184800,139948912500,407000,407000,407000,407000,0
|
|
20250102,184700,139948912500,407000,407000,407000,407000,0
|
|
20250102,184600,139948912500,407000,407000,407000,407000,0
|
|
20250102,184500,139948912500,407000,407000,407000,407000,0
|
|
20250102,184400,139948912500,407000,407000,407000,407000,0
|
|
20250102,184300,139948912500,407000,407000,407000,407000,0
|
|
20250102,184200,139948912500,407000,407000,407000,407000,0
|
|
20250102,184100,139948912500,407000,407000,407000,407000,0
|
|
20250102,184000,139948912500,407000,407000,407000,407000,0
|
|
20250102,183900,139948912500,407000,407000,407000,407000,0
|
|
20250102,183800,139948912500,407000,407000,407000,407000,0
|
|
20250102,183700,139948912500,407000,407000,407000,407000,0
|
|
20250102,183600,139948912500,407000,407000,407000,407000,0
|
|
20250102,183500,139948912500,407000,407000,407000,407000,0
|
|
20250102,183400,139948912500,407000,407000,407000,407000,0
|
|
20250102,183300,139948912500,407000,407000,407000,407000,0
|
|
20250102,183200,139948912500,407000,407000,407000,407000,0
|
|
20250102,183100,139948912500,407000,407000,407000,407000,0
|
|
20250102,183000,139948912500,407000,407000,407000,407000,0
|
|
20250102,182900,139948912500,407000,407000,407000,407000,0
|
|
20250102,182800,139948912500,407000,407000,407000,407000,0
|
|
20250102,182700,139948912500,407000,407000,407000,407000,0
|
|
20250102,182600,139948912500,407000,407000,407000,407000,0
|
|
20250102,182500,139948912500,407000,407000,407000,407000,0
|
|
20250102,182400,139948912500,407000,407000,407000,407000,0
|
|
20250102,182300,139948912500,407000,407000,407000,407000,12338
|
|
20250102,182200,139948912500,407000,407000,407000,407000,0
|
|
20250102,182100,139948912500,407000,407000,407000,407000,0
|
|
20250102,182000,139948912500,407000,407000,407000,407000,0
|
|
20250102,181900,139948912500,407000,407000,407000,407000,0
|
|
20250102,181800,139948912500,407000,407000,407000,407000,0
|
|
20250102,181700,139948912500,407000,407000,407000,407000,0
|
|
20250102,181600,139948912500,407000,407000,407000,407000,0
|
|
20250102,181500,139948912500,407000,407000,407000,407000,0
|
|
20250102,181400,139948912500,407000,407000,407000,407000,0
|
|
20250102,181300,139948912500,407000,407000,407000,407000,0
|
|
20250102,181200,139948912500,407000,407000,407000,407000,0
|
|
20250102,181100,139948912500,407000,407000,407000,407000,0
|
|
20250102,181000,139948912500,407000,407000,407000,407000,0
|
|
20250102,180900,139948912500,407000,407000,407000,407000,0
|
|
20250102,180800,139948912500,407000,407000,407000,407000,0
|
|
20250102,180700,139948912500,407000,407000,407000,407000,0
|
|
20250102,180600,139948912500,407000,407000,407000,407000,0
|
|
20250102,180500,139948912500,407000,407000,407000,407000,0
|
|
20250102,180400,139948912500,407000,407000,407000,407000,0
|
|
20250102,180300,139948912500,407000,407000,407000,407000,0
|
|
20250102,180200,139948912500,407000,407000,407000,407000,0
|
|
20250102,180100,139948912500,407000,407000,407000,407000,0
|
|
20250102,180000,139948912500,407000,407000,407000,407000,0
|
|
20250102,175900,139948912500,407000,407000,407000,407000,0
|
|
20250102,175800,139948912500,407000,407000,407000,407000,0
|
|
20250102,175700,139948912500,407000,407000,407000,407000,0
|
|
20250102,175600,139948912500,407000,407000,407000,407000,0
|
|
20250102,175500,139948912500,407000,407000,407000,407000,0
|
|
20250102,175400,139948912500,407000,407000,407000,407000,0
|
|
20250102,175300,139948912500,407000,407000,407000,407000,12338
|
|
20250102,175200,139948912500,407000,407000,407000,407000,0
|
|
20250102,175100,139948912500,407000,407000,407000,407000,0
|
|
20250102,175000,139948912500,407000,407000,407000,407000,0
|
|
20250102,174900,139948912500,407000,407000,407000,407000,0
|
|
20250102,174800,139948912500,407000,407000,407000,407000,0
|
|
20250102,174700,139948912500,407000,407000,407000,407000,0
|
|
20250102,174600,139948912500,407000,407000,407000,407000,0
|
|
20250102,174500,139948912500,407000,407000,407000,407000,0
|
|
20250102,174400,139948912500,407000,407000,407000,407000,0
|
|
20250102,174300,139948912500,407000,407000,407000,407000,0
|
|
20250102,174200,139948912500,407000,407000,407000,407000,0
|
|
20250102,174100,139948912500,407000,407000,407000,407000,0
|
|
20250102,174000,139948912500,407000,407000,407000,407000,0
|
|
20250102,173900,139948912500,407000,407000,407000,407000,0
|
|
20250102,173800,139948912500,407000,407000,407000,407000,0
|
|
20250102,173700,139948912500,407000,407000,407000,407000,0
|
|
20250102,173600,139948912500,407000,407000,407000,407000,0
|
|
20250102,173500,139948912500,407000,407000,407000,407000,0
|
|
20250102,173400,139948912500,407000,407000,407000,407000,0
|
|
20250102,173300,139948912500,407000,407000,407000,407000,0
|
|
20250102,173200,139948912500,407000,407000,407000,407000,0
|
|
20250102,173100,139948912500,407000,407000,407000,407000,0
|
|
20250102,173000,139948912500,407000,407000,407000,407000,0
|
|
20250102,172900,139948912500,407000,407000,407000,407000,0
|
|
20250102,172800,139948912500,407000,407000,407000,407000,0
|
|
20250102,172700,139948912500,407000,407000,407000,407000,0
|
|
20250102,172600,139948912500,407000,407000,407000,407000,0
|
|
20250102,172500,139948912500,407000,407000,407000,407000,0
|
|
20250102,172400,139948912500,407000,407000,407000,407000,0
|
|
20250102,172300,139948912500,407000,407000,407000,407000,12338
|
|
20250102,172200,139948912500,407000,407000,407000,407000,0
|
|
20250102,172100,139948912500,407000,407000,407000,407000,0
|
|
20250102,172000,139948912500,407000,407000,407000,407000,0
|
|
20250102,171900,139948912500,407000,407000,407000,407000,0
|
|
20250102,171800,139948912500,407000,407000,407000,407000,0
|
|
20250102,171700,139948912500,407000,407000,407000,407000,0
|
|
20250102,171600,139948912500,407000,407000,407000,407000,0
|
|
20250102,171500,139948912500,407000,407000,407000,407000,0
|
|
20250102,171400,139948912500,407000,407000,407000,407000,0
|
|
20250102,171300,139948912500,407000,407000,407000,407000,0
|
|
20250102,171200,139948912500,407000,407000,407000,407000,0
|
|
20250102,171100,139948912500,407000,407000,407000,407000,0
|
|
20250102,171000,139948912500,407000,407000,407000,407000,0
|
|
20250102,170900,139948912500,407000,407000,407000,407000,0
|
|
20250102,170800,139948912500,407000,407000,407000,407000,0
|
|
20250102,170700,139948912500,407000,407000,407000,407000,0
|
|
20250102,170600,139948912500,407000,407000,407000,407000,0
|
|
20250102,170500,139948912500,407000,407000,407000,407000,0
|
|
20250102,170400,139948912500,407000,407000,407000,407000,0
|
|
20250102,170300,139948912500,407000,407000,407000,407000,0
|
|
20250102,170200,139948912500,407000,407000,407000,407000,0
|
|
20250102,170100,139948912500,407000,407000,407000,407000,0
|
|
20250102,170000,139948912500,407000,407000,407000,407000,0
|
|
20250102,165900,139948912500,407000,407000,407000,407000,0
|
|
20250102,165800,139948912500,407000,407000,407000,407000,0
|
|
20250102,165700,139948912500,407000,407000,407000,407000,0
|
|
20250102,165600,139948912500,407000,407000,407000,407000,0
|
|
20250102,165500,139948912500,407000,407000,407000,407000,0
|
|
20250102,165400,139948912500,407000,407000,407000,407000,0
|
|
20250102,165300,139948912500,407000,407000,407000,407000,12338
|
|
20250102,165200,139948912500,407000,407000,407000,407000,0
|
|
20250102,165100,139948912500,407000,407000,407000,407000,0
|
|
20250102,165000,139948912500,407000,407000,407000,407000,0
|
|
20250102,164900,139948912500,407000,407000,407000,407000,0
|
|
20250102,164800,139948912500,407000,407000,407000,407000,0
|
|
20250102,164700,139948912500,407000,407000,407000,407000,0
|
|
20250102,164600,139948912500,407000,407000,407000,407000,0
|
|
20250102,164500,139948912500,407000,407000,407000,407000,0
|
|
20250102,164400,139948912500,407000,407000,407000,407000,0
|
|
20250102,164300,139948912500,407000,407000,407000,407000,0
|
|
20250102,164200,139948912500,407000,407000,407000,407000,0
|
|
20250102,164100,139948912500,407000,407000,407000,407000,0
|
|
20250102,164000,139948912500,407000,407000,407000,407000,0
|
|
20250102,163900,139948912500,407000,407000,407000,407000,0
|
|
20250102,163800,139948912500,407000,407000,407000,407000,0
|
|
20250102,163700,139948912500,407000,407000,407000,407000,0
|
|
20250102,163600,139948912500,407000,407000,407000,407000,0
|
|
20250102,163500,139948912500,407000,407000,407000,407000,0
|
|
20250102,163400,139948912500,407000,407000,407000,407000,0
|
|
20250102,163300,139948912500,407000,407000,407000,407000,0
|
|
20250102,163200,139948912500,407000,407000,407000,407000,0
|
|
20250102,163100,139948912500,407000,407000,407000,407000,0
|
|
20250102,163000,139948912500,407000,407000,407000,407000,0
|
|
20250102,162900,139948912500,407000,407000,407000,407000,0
|
|
20250102,162800,139948912500,407000,407000,407000,407000,0
|
|
20250102,162700,139948912500,407000,407000,407000,407000,0
|
|
20250102,162600,139948912500,407000,407000,407000,407000,0
|
|
20250102,162500,139948912500,407000,407000,407000,407000,0
|
|
20250102,162400,139948912500,407000,407000,407000,407000,0
|
|
20250102,162300,139948912500,407000,407000,407000,407000,12338
|
|
20250102,162200,139948912500,407000,407000,407000,407000,0
|
|
20250102,162100,139948912500,407000,407000,407000,407000,0
|
|
20250102,162000,139948912500,407000,407000,407000,407000,0
|
|
20250102,161900,139948912500,407000,407000,407000,407000,0
|
|
20250102,161800,139948912500,407000,407000,407000,407000,0
|
|
20250102,161700,139948912500,407000,407000,407000,407000,0
|
|
20250102,161600,139948912500,407000,407000,407000,407000,0
|
|
20250102,161500,139948912500,407000,407000,407000,407000,0
|
|
20250102,161400,139948912500,407000,407000,407000,407000,0
|
|
20250102,161300,139948912500,407000,407000,407000,407000,0
|
|
20250102,161200,139948912500,407000,407000,407000,407000,0
|
|
20250102,161100,139948912500,407000,407000,407000,407000,0
|
|
20250102,161000,139948912500,407000,407000,407000,407000,0
|
|
20250102,160900,139948912500,407000,407000,407000,407000,0
|
|
20250102,160800,139948912500,407000,407000,407000,407000,0
|
|
20250102,160700,139948912500,407000,407000,407000,407000,0
|
|
20250102,160600,139948912500,407000,407000,407000,407000,0
|
|
20250102,160500,139948912500,407000,407000,407000,407000,0
|
|
20250102,160400,139948912500,407000,407000,407000,407000,0
|
|
20250102,160300,139948912500,407000,407000,407000,407000,0
|
|
20250102,160200,139948912500,407000,407000,407000,407000,0
|
|
20250102,160100,139948912500,407000,407000,407000,407000,0
|
|
20250102,160000,139948912500,407000,407000,407000,407000,0
|
|
20250102,155900,139948912500,407000,407000,407000,407000,0
|
|
20250102,155800,139948912500,407000,407000,407000,407000,0
|
|
20250102,155700,139948912500,407000,407000,407000,407000,0
|
|
20250102,155600,139948912500,407000,407000,407000,407000,0
|
|
20250102,155500,139948912500,407000,407000,407000,407000,0
|
|
20250102,155400,139948912500,407000,407000,407000,407000,0
|
|
20250102,155300,139948912500,407000,407000,407000,407000,12338
|
|
20250102,155200,139948912500,407000,407000,407000,407000,0
|
|
20250102,155100,139948912500,407000,407000,407000,407000,0
|
|
20250102,155000,139948912500,407000,407000,407000,407000,0
|
|
20250102,154900,139948912500,407000,407000,407000,407000,0
|
|
20250102,154800,139948912500,407000,407000,407000,407000,0
|
|
20250102,154700,139948912500,407000,407000,407000,407000,0
|
|
20250102,154600,139948912500,407000,407000,407000,407000,0
|
|
20250102,154500,139948912500,407000,407000,407000,407000,0
|
|
20250102,154400,139948912500,407000,407000,407000,407000,0
|
|
20250102,154300,139948912500,407000,407000,407000,407000,0
|
|
20250102,154200,139948912500,407000,407000,407000,407000,0
|
|
20250102,154100,139948912500,407000,407000,407000,407000,0
|
|
20250102,154000,139948912500,407000,407000,407000,407000,0
|
|
20250102,153900,139948912500,407000,407000,407000,407000,0
|
|
20250102,153800,139948912500,407000,407000,407000,407000,0
|
|
20250102,153700,139948912500,407000,407000,407000,407000,0
|
|
20250102,153600,139948912500,407000,407000,407000,407000,0
|
|
20250102,153500,139948912500,407000,407000,407000,407000,0
|
|
20250102,153400,139948912500,407000,407000,407000,407000,0
|
|
20250102,153300,139948912500,407000,407000,407000,407000,0
|
|
20250102,153200,139948912500,407000,407000,407000,407000,0
|
|
20250102,153100,139948912500,407000,407000,407000,407000,0
|
|
20250102,153000,139948912500,407000,407000,407000,407000,12338
|
|
20250102,152900,134927346500,406500,406500,406500,406500,0
|
|
20250102,152800,134927346500,406500,406500,406500,406500,0
|
|
20250102,152700,134927346500,406500,406500,406500,406500,0
|
|
20250102,152600,134927346500,406500,406500,406500,406500,0
|
|
20250102,152500,134927346500,406500,406500,406500,406500,0
|
|
20250102,152400,134927346500,406500,406500,406500,406500,0
|
|
20250102,152300,134927346500,406500,406500,406500,406500,0
|
|
20250102,152200,134927346500,406500,406500,406500,406500,0
|
|
20250102,152100,134927346500,406500,406500,406500,406500,0
|
|
20250102,152000,134927346500,406500,406500,406500,406500,0
|
|
20250102,151900,134927346500,406500,406000,406500,406000,635
|
|
20250102,151800,134669368500,406500,406500,407000,406000,683
|
|
20250102,151700,134391722500,406500,406500,407000,406000,562
|
|
20250102,151600,134163210500,407000,405500,407000,405500,1320
|
|
20250102,151500,133627046000,405500,406000,406500,405500,2141
|
|
20250102,151400,132757341000,405500,406000,406000,405500,375
|
|
20250102,151300,132605174000,405500,405500,406000,405500,246
|
|
20250102,151200,132505413500,405500,406000,406000,405500,412
|
|
20250102,151100,132338298000,406000,405500,406000,405500,149
|
|
20250102,151000,132277846500,405500,405000,406000,404500,528
|
|
20250102,150900,132063876000,405000,405000,405000,404500,722
|
|
20250102,150800,131771668500,404500,404500,405000,404500,823
|
|
20250102,150700,131438522500,404500,405000,405000,404000,1661
|
|
20250102,150600,130766642500,404500,406000,406000,404500,2388
|
|
20250102,150500,129799515000,405500,406000,406500,405500,457
|
|
20250102,150400,129614124000,405500,406500,406500,405500,517
|
|
20250102,150300,129404317500,406000,405500,406500,405000,1242
|
|
20250102,150200,128900563500,405000,405500,405500,405000,556
|
|
20250102,150100,128675314500,405500,406000,406500,405000,2002
|
|
20250102,150000,127862683000,406000,406500,406500,406000,725
|
|
20250102,145900,127568141500,406500,406000,406500,406000,558
|
|
20250102,145800,127341421000,406500,406000,406500,406000,354
|
|
20250102,145700,127197642500,406500,406000,406500,406000,419
|
|
20250102,145600,127027436000,406500,406000,406500,406000,782
|
|
20250102,145500,126709726500,406500,406000,406500,405500,393
|
|
20250102,145400,126550170500,405500,405500,406000,405500,551
|
|
20250102,145300,126326559000,406000,404500,406000,404500,1208
|
|
20250102,145200,125837345500,404500,405500,406000,404500,1151
|
|
20250102,145100,125371039000,405000,405000,406000,405000,581
|
|
20250102,145000,125135528000,405000,405500,405500,405000,722
|
|
20250102,144900,124843018000,405000,406000,406000,405000,677
|
|
20250102,144800,124568428000,405500,405500,406000,405000,686
|
|
20250102,144700,124290179000,406000,406000,406000,405500,291
|
|
20250102,144600,124172135000,405500,406000,406000,405000,320
|
|
20250102,144500,124042325500,406000,405000,406000,405000,468
|
|
20250102,144400,123852539500,405500,406000,406000,404500,910
|
|
20250102,144300,123483927500,405500,405500,406000,405500,361
|
|
20250102,144200,123337415500,406000,406000,406500,405500,378
|
|
20250102,144100,123183986000,406000,406500,406500,405500,318
|
|
20250102,144000,123054826000,406000,406000,407000,406000,469
|
|
20250102,143900,122864250500,406500,407000,407000,406000,799
|
|
20250102,143800,122539299000,407000,406500,407000,406500,329
|
|
20250102,143700,122405418500,407000,406500,407000,406500,229
|
|
20250102,143600,122312275500,407000,407500,407500,406500,542
|
|
20250102,143500,122091800000,407500,407500,408000,407000,1015
|
|
20250102,143400,121678208500,408000,405500,408000,405500,4099
|
|
20250102,143300,120010668500,405500,404500,406000,404000,1066
|
|
20250102,143200,119579069000,404500,404000,404500,403500,1291
|
|
20250102,143100,119057429500,403500,404500,404500,403500,774
|
|
20250102,143000,118744835500,404000,403000,404500,402000,2143
|
|
20250102,142900,117880118500,403000,401500,403500,401500,2056
|
|
20250102,142800,117051908000,402000,401000,402500,401000,1173
|
|
20250102,142700,116580688500,401500,403500,404000,401000,3228
|
|
20250102,142600,115282606000,404000,404500,404500,403500,269
|
|
20250102,142500,115173989500,404500,404500,405000,404000,594
|
|
20250102,142400,114933777500,404500,404000,405000,404000,983
|
|
20250102,142300,114536233500,404500,404000,404500,404000,437
|
|
20250102,142200,114359576000,404000,406000,406000,404000,2540
|
|
20250102,142100,113330953500,405500,405000,406000,405000,1169
|
|
20250102,142000,112856867500,405500,405000,405500,405000,435
|
|
20250102,141900,112680658000,405000,405000,405500,405000,961
|
|
20250102,141800,112291437500,405000,405000,405500,405000,268
|
|
20250102,141700,112182867000,405500,405000,405500,405000,515
|
|
20250102,141600,111974174500,405500,405500,405500,405000,411
|
|
20250102,141500,111807610000,405500,405500,406000,405500,274
|
|
20250102,141400,111696494000,405500,405000,406000,405000,1276
|
|
20250102,141300,111179088500,405000,405000,405500,405000,618
|
|
20250102,141200,110928664000,405000,407000,407000,404500,3694
|
|
20250102,141100,109430948500,407000,406500,407000,406500,402
|
|
20250102,141000,109267454000,406500,406500,407000,406500,111
|
|
20250102,140900,109222299000,406500,407000,407500,406500,657
|
|
20250102,140800,108954973000,407000,407000,407500,407000,140
|
|
20250102,140700,108897983500,407000,406500,407500,406500,1339
|
|
20250102,140600,108352970500,407000,406500,407000,406500,396
|
|
20250102,140500,108191926500,407000,407000,407000,406500,189
|
|
20250102,140400,108115082500,406500,407000,407000,406500,409
|
|
20250102,140300,107948697000,407000,406500,407000,406500,489
|
|
20250102,140200,107749807500,407000,407000,407000,406500,426
|
|
20250102,140100,107576556500,406500,407000,407000,406500,409
|
|
20250102,140000,107410240000,407000,407000,407500,406500,238
|
|
20250102,135900,107313370500,407000,407500,407500,407000,345
|
|
20250102,135800,107172936000,407000,407500,407500,406500,467
|
|
20250102,135700,106982760500,407500,406500,407500,406500,1209
|
|
20250102,135600,106490715500,406500,407500,407500,406000,673
|
|
20250102,135500,106216933000,407000,407000,407500,407000,336
|
|
20250102,135400,106080093000,407000,407500,407500,407000,280
|
|
20250102,135300,105966113500,407000,406500,407500,406500,672
|
|
20250102,135200,105692570000,407000,407500,407500,406500,464
|
|
20250102,135100,105503764000,407500,408500,408500,407000,744
|
|
20250102,135000,105200402000,408000,408000,408500,407500,449
|
|
20250102,134900,105017256000,407500,408500,408500,407500,380
|
|
20250102,134800,104862238000,408000,408000,408500,408000,164
|
|
20250102,134700,104795311500,408000,408500,408500,408000,316
|
|
20250102,134600,104666323500,408500,408500,408500,408000,380
|
|
20250102,134500,104511202500,408000,408500,408500,408000,228
|
|
20250102,134400,104418147000,408000,408500,408500,408000,204
|
|
20250102,134300,104334891500,408500,408000,408500,407500,618
|
|
20250102,134200,104082555000,407500,408000,408500,407500,438
|
|
20250102,134100,103903815500,408500,408000,408500,407500,1645
|
|
20250102,134000,103232565000,408000,408000,408000,407500,423
|
|
20250102,133900,103060048000,408000,407500,408000,407500,269
|
|
20250102,133800,102950367000,408000,408000,408000,407000,423
|
|
20250102,133700,102777991000,408000,407500,408000,407000,1040
|
|
20250102,133600,102354251000,407500,407000,407500,407000,97
|
|
20250102,133500,102314742000,407000,407000,407500,406500,967
|
|
20250102,133400,101921152000,407000,407000,407000,406500,404
|
|
20250102,133300,101756790500,407000,407000,407000,406500,314
|
|
20250102,133200,101629054500,407000,407000,407000,406500,412
|
|
20250102,133100,101461482500,407000,406500,407000,406000,636
|
|
20250102,133000,101202870500,406500,406500,406500,406000,424
|
|
20250102,132900,101030615000,406000,406000,406500,405500,1489
|
|
20250102,132800,100426064500,406000,405500,406000,405500,504
|
|
20250102,132700,100221577500,406000,405500,406000,405500,599
|
|
20250102,132600,99978564500,405500,406500,406500,405500,172
|
|
20250102,132500,99908790000,406000,407000,408000,406000,894
|
|
20250102,132400,99545071500,407500,407500,408000,407000,324
|
|
20250102,132300,99413106500,407500,408000,408000,407500,257
|
|
20250102,132200,99308350500,407500,407500,408500,407500,481
|
|
20250102,132100,99112192000,408000,407500,409000,407500,5286
|
|
20250102,132000,96954399000,408000,408000,408000,407500,940
|
|
20250102,131900,96570933000,408000,408000,408000,407000,262
|
|
20250102,131800,96464121500,408000,408000,408000,407500,963
|
|
20250102,131700,96071325500,408000,407500,408000,407000,751
|
|
20250102,131600,95765176000,407500,407500,407500,407000,356
|
|
20250102,131500,95620180500,407500,407500,407500,407000,599
|
|
20250102,131400,95376171500,407000,407500,407500,407000,154
|
|
20250102,131300,95313419500,407500,407500,407500,407000,583
|
|
20250102,131200,95075963500,407000,407500,408000,406500,646
|
|
20250102,131100,94812903000,408000,408000,408000,407500,645
|
|
20250102,131000,94549953000,408000,407500,408000,407500,341
|
|
20250102,130900,94410936000,407500,407500,408000,407500,671
|
|
20250102,130800,94137437500,407500,407000,407500,407000,1008
|
|
20250102,130700,93726906500,407000,407000,407500,406500,311
|
|
20250102,130600,93600359000,407000,407000,407500,406500,600
|
|
20250102,130500,93356018000,407500,407500,407500,407000,950
|
|
20250102,130400,92968997500,407500,407000,407500,407000,325
|
|
20250102,130300,92836610500,407500,407500,407500,407000,308
|
|
20250102,130200,92711192000,407000,407000,407500,407000,231
|
|
20250102,130100,92617126000,407000,407000,407000,406500,538
|
|
20250102,130000,92398241000,407000,407000,407500,406500,527
|
|
20250102,125900,92183707000,407000,407500,407500,406500,416
|
|
20250102,125800,92014302500,407500,407000,407500,406500,286
|
|
20250102,125700,91897853000,407500,408000,408000,407000,630
|
|
20250102,125600,91641255000,408000,407500,408000,407000,909
|
|
20250102,125500,91270804000,407500,407500,407500,407000,411
|
|
20250102,125400,91103453000,407000,407500,407500,407000,102
|
|
20250102,125300,91061920500,407500,407000,407500,407000,1223
|
|
20250102,125200,90564032500,407000,407000,407000,406500,281
|
|
20250102,125100,90449728500,407000,406500,407000,406500,2986
|
|
20250102,125000,89235413000,406500,406500,406500,406000,341
|
|
20250102,124900,89096848500,406500,406000,406500,406000,125
|
|
20250102,124800,89046058000,406000,405500,406500,405000,1642
|
|
20250102,124700,88379719000,405000,405500,405500,405000,596
|
|
20250102,124600,88138161500,405000,405000,405500,405000,248
|
|
20250102,124500,88037681000,405000,405000,406000,405000,481
|
|
20250102,124400,87842802500,405000,406000,406000,405000,668
|
|
20250102,124300,87571947500,406500,406000,406500,405500,229
|
|
20250102,124200,87478946000,406000,406500,406500,405500,362
|
|
20250102,124100,87332018000,406000,406000,406500,406000,81
|
|
20250102,124000,87299116500,406500,407000,407000,406000,478
|
|
20250102,123900,87104850000,407000,407000,407000,406500,186
|
|
20250102,123800,87029206500,407000,407000,407000,406500,48
|
|
20250102,123700,87009684500,406500,406500,407000,406000,1226
|
|
20250102,123600,86511403000,406000,406500,406500,406000,129
|
|
20250102,123500,86458987500,406500,406000,406500,406000,120
|
|
20250102,123400,86410238500,406500,406000,406500,406000,138
|
|
20250102,123300,86354182000,406500,406500,407000,406000,541
|
|
20250102,123200,86134249000,407000,406500,407000,406500,557
|
|
20250102,123100,85907811000,406500,408000,408000,406000,1337
|
|
20250102,123000,85363780500,408000,408000,408000,407500,130
|
|
20250102,122900,85310770500,408000,408000,408000,407500,103
|
|
20250102,122800,85268771500,408000,408000,408000,407500,398
|
|
20250102,122700,85106391500,407500,408000,408000,407500,681
|
|
20250102,122600,84828559500,408000,407500,408000,407000,908
|
|
20250102,122500,84458534000,407500,407500,408000,406500,641
|
|
20250102,122400,84197371000,407500,407500,408000,407000,714
|
|
20250102,122300,83906373500,407500,407500,408000,407000,688
|
|
20250102,122200,83625768000,407500,408000,408000,407000,261
|
|
20250102,122100,83519392500,407500,407500,408000,407000,1308
|
|
20250102,122000,82986162000,407000,407500,408000,407000,210
|
|
20250102,121900,82900641000,407000,408000,408000,407000,704
|
|
20250102,121800,82613546500,407500,407500,408000,407500,357
|
|
20250102,121700,82468019500,408000,407500,408000,407500,205
|
|
20250102,121600,82384404000,408000,407500,408000,407000,248
|
|
20250102,121500,82283362500,407500,407500,408000,407000,414
|
|
20250102,121400,82114538500,408000,408000,408000,407500,171
|
|
20250102,121300,82044790000,408000,407500,408000,407500,432
|
|
20250102,121200,81868557500,407500,406000,407500,406000,792
|
|
20250102,121100,81546705000,405500,405500,406000,405500,208
|
|
20250102,121000,81462299000,405500,405500,406500,405000,694
|
|
20250102,120900,81181024000,405500,406000,406500,405500,318
|
|
20250102,120800,81051873000,406500,408000,408500,406000,3020
|
|
20250102,120700,79820637500,408000,407500,408000,407000,2410
|
|
20250102,120600,78837732500,408000,407500,408000,407500,183
|
|
20250102,120500,78763117000,408000,406500,408000,406500,789
|
|
20250102,120400,78441594500,407500,407500,407500,406500,265
|
|
20250102,120300,78333640500,407000,407500,407500,407000,510
|
|
20250102,120200,78125963500,407500,407500,407500,406500,306
|
|
20250102,120100,78001352500,407500,408000,408000,406000,562
|
|
20250102,120000,77772575000,408000,407500,408000,406500,2928
|
|
20250102,115900,76579731000,407500,407500,407500,407000,330
|
|
20250102,115800,76445349500,407500,407500,407500,407000,303
|
|
20250102,115700,76321920000,407500,407500,407500,407000,195
|
|
20250102,115600,76242459500,407500,407500,407500,407000,90
|
|
20250102,115500,76205791500,407500,406500,407500,406500,1022
|
|
20250102,115400,75789799500,407000,406500,407000,406500,458
|
|
20250102,115300,75603424500,407000,406500,407000,406000,716
|
|
20250102,115200,75312431500,406500,406500,406500,406000,360
|
|
20250102,115100,75166135000,406500,407000,407000,406000,162
|
|
20250102,115000,75100251000,407000,406000,407000,406000,544
|
|
20250102,114900,74879115500,406000,406500,407000,406000,307
|
|
20250102,114800,74754286500,407000,406500,407000,406000,691
|
|
20250102,114700,74473370000,407000,407000,407000,406500,706
|
|
20250102,114600,74186218000,407000,407000,407000,406500,306
|
|
20250102,114500,74061727000,407000,406500,407000,406500,390
|
|
20250102,114400,73903085500,407000,407000,407000,406500,374
|
|
20250102,114300,73750950500,407000,405500,407000,405500,618
|
|
20250102,114200,73499792000,406000,406500,406500,405500,140
|
|
20250102,114100,73442932500,406500,406000,406500,405000,2099
|
|
20250102,114000,72591447500,405500,405000,406000,405000,383
|
|
20250102,113900,72436100500,405500,405000,405500,404500,449
|
|
20250102,113800,72254144000,405000,405500,405500,404500,294
|
|
20250102,113700,72135117500,405500,404500,405500,404000,1454
|
|
20250102,113600,71546123500,404500,404000,405000,404000,665
|
|
20250102,113500,71277101500,404000,404500,404500,404000,227
|
|
20250102,113400,71185344500,404500,404500,405000,404000,382
|
|
20250102,113300,71030768000,405000,404500,405000,404500,245
|
|
20250102,113200,70931622500,405000,404000,405000,404000,623
|
|
20250102,113100,70679696500,404000,403000,404500,403000,572
|
|
20250102,113000,70448779000,403500,403000,403500,403000,414
|
|
20250102,112900,70281867000,403000,403000,403500,403000,358
|
|
20250102,112800,70137496500,403000,404000,404000,402000,970
|
|
20250102,112700,69746600000,404500,403500,404500,402500,1137
|
|
20250102,112600,69287860000,403000,403500,403500,402500,742
|
|
20250102,112500,68988905500,403000,403500,404000,403000,437
|
|
20250102,112400,68812611000,403000,403000,404000,402500,814
|
|
20250102,112300,68484592000,402500,403500,403500,402500,1062
|
|
20250102,112200,68056751000,403500,403500,404500,403000,1258
|
|
20250102,112100,67548619500,404000,405000,405000,404000,1116
|
|
20250102,112000,67097598500,404500,405000,406000,404500,1028
|
|
20250102,111900,66681357500,405000,406500,406500,404500,1441
|
|
20250102,111800,66097330000,406000,407000,407000,406000,324
|
|
20250102,111700,65965707000,407000,406500,408000,406000,1742
|
|
20250102,111600,65256586500,406500,406500,407000,406000,439
|
|
20250102,111500,65078203500,407000,407000,407000,406000,572
|
|
20250102,111400,64845617500,406500,407000,407500,406000,794
|
|
20250102,111300,64522556500,406500,409000,409000,406500,1792
|
|
20250102,111200,63791835500,409000,409000,409500,407500,1741
|
|
20250102,111100,63080202500,409000,408500,409000,407500,1364
|
|
20250102,111000,62523121000,408000,408000,408500,407500,1192
|
|
20250102,110900,62036455000,408500,407500,408500,407000,912
|
|
20250102,110800,61664554500,407500,408000,408500,406000,2758
|
|
20250102,110700,60542046500,408000,408000,409000,407000,1830
|
|
20250102,110600,59795472500,408000,409000,409000,408000,981
|
|
20250102,110500,59394533000,409000,408000,409000,408000,1903
|
|
20250102,110400,58617210000,408500,405500,408500,405500,4667
|
|
20250102,110300,56716376500,406000,406000,406500,405500,345
|
|
20250102,110200,56576344000,406000,407000,407000,406000,546
|
|
20250102,110100,56354430000,406500,405000,407000,405000,2423
|
|
20250102,110000,55370642000,405500,405000,405500,404500,2345
|
|
20250102,105900,54420688000,404500,404000,405000,402000,1712
|
|
20250102,105800,53729524000,404500,403500,405000,403000,941
|
|
20250102,105700,53349125000,404500,404500,405000,403500,790
|
|
20250102,105600,53029772000,404500,404500,405000,404000,622
|
|
20250102,105500,52778158000,405000,407500,407500,404500,1222
|
|
20250102,105400,52282105000,407500,405000,407500,405000,4027
|
|
20250102,105300,50644109000,405500,405500,406000,405000,2475
|
|
20250102,105200,49639848000,405500,404000,406000,404000,7002
|
|
20250102,105100,46804448500,404500,404000,404500,403500,1291
|
|
20250102,105000,46282473500,404000,403000,405000,402500,4108
|
|
20250102,104900,44622670000,403000,402500,403500,399000,4274
|
|
20250102,104800,42908146500,402000,405000,405500,402000,4504
|
|
20250102,104700,41085300500,405000,402500,405000,402000,5791
|
|
20250102,104600,38747063000,402500,400000,403000,399500,14483
|
|
20250102,104500,32942208000,399500,399500,400000,399500,1496
|
|
20250102,104400,32343917000,400000,399000,400000,398000,1956
|
|
20250102,104300,31562682500,399500,400000,400000,399000,2483
|
|
20250102,104200,30570229500,400000,397500,400000,397500,10365
|
|
20250102,104100,26435174000,398000,397000,398000,396500,1304
|
|
20250102,104000,25916476500,397000,397500,398000,397000,1502
|
|
20250102,103900,25319425500,397000,397500,397500,396500,606
|
|
20250102,103800,25078858000,397500,395500,397500,395500,1113
|
|
20250102,103700,24637245500,396000,394500,396000,394500,2009
|
|
20250102,103600,23843473500,395000,395000,395500,394500,454
|
|
20250102,103500,23664226500,395000,396000,396000,394500,855
|
|
20250102,103400,23326425000,396000,397000,397500,395500,549
|
|
20250102,103300,23108985000,397000,397500,397500,396000,870
|
|
20250102,103200,22763665500,397000,397500,397500,395500,1978
|
|
20250102,103100,21978066000,397000,395500,397500,395000,5381
|
|
20250102,103000,19843547500,395500,396000,396500,395500,1047
|
|
20250102,102900,19428902000,396000,396500,396500,395500,527
|
|
20250102,102800,19220159500,396000,396000,396500,396000,535
|
|
20250102,102700,19008211000,396500,396000,396500,395000,1377
|
|
20250102,102600,18463331000,396000,395000,396500,394500,3693
|
|
20250102,102500,17002457000,395000,394500,395000,394000,408
|
|
20250102,102400,16841451500,395000,394000,395000,394000,1572
|
|
20250102,102300,16221319500,394000,394500,394500,393500,3295
|
|
20250102,102200,14922701500,394500,394000,395000,394000,1708
|
|
20250102,102100,14248751000,394500,393000,394500,393000,2460
|
|
20250102,102000,13279526000,393500,391000,393500,391000,3564
|
|
20250102,101900,11881390000,391000,392500,392500,391000,490
|
|
20250102,101800,11689417500,392000,391500,392500,390500,2380
|
|
20250102,101700,10757289500,391000,391000,391500,391000,1456
|
|
20250102,101600,10187422500,391000,389500,391500,389000,3658
|
|
20250102,101500,8760132500,389500,389500,390000,389000,739
|
|
20250102,101400,8472431000,389500,390000,390000,389500,758
|
|
20250102,101300,8177127000,390000,388500,390000,388500,1384
|
|
20250102,101200,7638339000,388500,389000,389000,387500,574
|
|
20250102,101100,7415502500,389000,389000,389000,387000,488
|
|
20250102,101000,7225866500,389000,387000,389500,386500,3797
|
|
20250102,100900,5750688500,386500,386000,387000,385000,1417
|
|
20250102,100800,5203287000,386500,385500,386500,385000,1134
|
|
20250102,100700,4766012500,386000,384000,386500,384000,1831
|
|
20250102,100600,4060050500,384000,383500,384000,383500,511
|
|
20250102,100500,3863984000,384500,384500,384500,383000,1152
|
|
20250102,100400,3422210000,384500,384500,385000,383000,822
|
|
20250102,100300,3106489500,385000,383500,385500,383500,1045
|
|
20250102,100200,2704437500,383500,381000,384000,381000,552
|
|
20250102,100100,2493423000,381000,383000,383500,381000,2006
|
|
20250102,100000,1726518000,383500,383500,386500,383500,4485
|