531 lines
29 KiB
CSV
531 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184800,967609500,390500,390500,390500,390500,170
|
|
20250102,184700,967609500,390500,390500,390500,390500,0
|
|
20250102,184600,967609500,390500,390500,390500,390500,0
|
|
20250102,184500,967609500,390500,390500,390500,390500,0
|
|
20250102,184400,967609500,390500,390500,390500,390500,0
|
|
20250102,184300,967609500,390500,390500,390500,390500,0
|
|
20250102,184200,967609500,390500,390500,390500,390500,0
|
|
20250102,184100,967609500,390500,390500,390500,390500,0
|
|
20250102,184000,967609500,390500,390500,390500,390500,0
|
|
20250102,183900,967609500,390500,390500,390500,390500,0
|
|
20250102,183800,967609500,390500,390500,390500,390500,0
|
|
20250102,183700,967609500,390500,390500,390500,390500,0
|
|
20250102,183600,967609500,390500,390500,390500,390500,0
|
|
20250102,183500,967609500,390500,390500,390500,390500,0
|
|
20250102,183400,967609500,390500,390500,390500,390500,0
|
|
20250102,183300,967609500,390500,390500,390500,390500,0
|
|
20250102,183200,967609500,390500,390500,390500,390500,0
|
|
20250102,183100,967609500,390500,390500,390500,390500,0
|
|
20250102,183000,967609500,390500,390500,390500,390500,0
|
|
20250102,182900,967609500,390500,390500,390500,390500,0
|
|
20250102,182800,967609500,390500,390500,390500,390500,0
|
|
20250102,182700,967609500,390500,390500,390500,390500,0
|
|
20250102,182600,967609500,390500,390500,390500,390500,0
|
|
20250102,182500,967609500,390500,390500,390500,390500,0
|
|
20250102,182400,967609500,390500,390500,390500,390500,0
|
|
20250102,182300,967609500,390500,390500,390500,390500,0
|
|
20250102,182200,967609500,390500,390500,390500,390500,0
|
|
20250102,182100,967609500,390500,390500,390500,390500,0
|
|
20250102,182000,967609500,390500,390500,390500,390500,0
|
|
20250102,181900,967609500,390500,390500,390500,390500,0
|
|
20250102,181800,967609500,390500,390500,390500,390500,170
|
|
20250102,181700,967609500,390500,390500,390500,390500,0
|
|
20250102,181600,967609500,390500,390500,390500,390500,0
|
|
20250102,181500,967609500,390500,390500,390500,390500,0
|
|
20250102,181400,967609500,390500,390500,390500,390500,0
|
|
20250102,181300,967609500,390500,390500,390500,390500,0
|
|
20250102,181200,967609500,390500,390500,390500,390500,0
|
|
20250102,181100,967609500,390500,390500,390500,390500,0
|
|
20250102,181000,967609500,390500,390500,390500,390500,0
|
|
20250102,180900,967609500,390500,390500,390500,390500,0
|
|
20250102,180800,967609500,390500,390500,390500,390500,0
|
|
20250102,180700,967609500,390500,390500,390500,390500,0
|
|
20250102,180600,967609500,390500,390500,390500,390500,0
|
|
20250102,180500,967609500,390500,390500,390500,390500,0
|
|
20250102,180400,967609500,390500,390500,390500,390500,0
|
|
20250102,180300,967609500,390500,390500,390500,390500,0
|
|
20250102,180200,967609500,390500,390500,390500,390500,0
|
|
20250102,180100,967609500,390500,390500,390500,390500,0
|
|
20250102,180000,967609500,390500,390500,390500,390500,0
|
|
20250102,175900,967609500,390500,390500,390500,390500,0
|
|
20250102,175800,967609500,390500,390500,390500,390500,0
|
|
20250102,175700,967609500,390500,390500,390500,390500,0
|
|
20250102,175600,967609500,390500,390500,390500,390500,0
|
|
20250102,175500,967609500,390500,390500,390500,390500,0
|
|
20250102,175400,967609500,390500,390500,390500,390500,0
|
|
20250102,175300,967609500,390500,390500,390500,390500,0
|
|
20250102,175200,967609500,390500,390500,390500,390500,0
|
|
20250102,175100,967609500,390500,390500,390500,390500,0
|
|
20250102,175000,967609500,390500,390500,390500,390500,0
|
|
20250102,174900,967609500,390500,390500,390500,390500,0
|
|
20250102,174800,967609500,390500,390500,390500,390500,170
|
|
20250102,174700,967609500,390500,390500,390500,390500,0
|
|
20250102,174600,967609500,390500,390500,390500,390500,0
|
|
20250102,174500,967609500,390500,390500,390500,390500,0
|
|
20250102,174400,967609500,390500,390500,390500,390500,0
|
|
20250102,174300,967609500,390500,390500,390500,390500,0
|
|
20250102,174200,967609500,390500,390500,390500,390500,0
|
|
20250102,174100,967609500,390500,390500,390500,390500,0
|
|
20250102,174000,967609500,390500,390500,390500,390500,0
|
|
20250102,173900,967609500,390500,390500,390500,390500,0
|
|
20250102,173800,967609500,390500,390500,390500,390500,0
|
|
20250102,173700,967609500,390500,390500,390500,390500,0
|
|
20250102,173600,967609500,390500,390500,390500,390500,0
|
|
20250102,173500,967609500,390500,390500,390500,390500,0
|
|
20250102,173400,967609500,390500,390500,390500,390500,0
|
|
20250102,173300,967609500,390500,390500,390500,390500,0
|
|
20250102,173200,967609500,390500,390500,390500,390500,0
|
|
20250102,173100,967609500,390500,390500,390500,390500,0
|
|
20250102,173000,967609500,390500,390500,390500,390500,0
|
|
20250102,172900,967609500,390500,390500,390500,390500,0
|
|
20250102,172800,967609500,390500,390500,390500,390500,0
|
|
20250102,172700,967609500,390500,390500,390500,390500,0
|
|
20250102,172600,967609500,390500,390500,390500,390500,0
|
|
20250102,172500,967609500,390500,390500,390500,390500,0
|
|
20250102,172400,967609500,390500,390500,390500,390500,0
|
|
20250102,172300,967609500,390500,390500,390500,390500,0
|
|
20250102,172200,967609500,390500,390500,390500,390500,0
|
|
20250102,172100,967609500,390500,390500,390500,390500,0
|
|
20250102,172000,967609500,390500,390500,390500,390500,0
|
|
20250102,171900,967609500,390500,390500,390500,390500,0
|
|
20250102,171800,967609500,390500,390500,390500,390500,170
|
|
20250102,171700,967609500,390500,390500,390500,390500,0
|
|
20250102,171600,967609500,390500,390500,390500,390500,0
|
|
20250102,171500,967609500,390500,390500,390500,390500,0
|
|
20250102,171400,967609500,390500,390500,390500,390500,0
|
|
20250102,171300,967609500,390500,390500,390500,390500,0
|
|
20250102,171200,967609500,390500,390500,390500,390500,0
|
|
20250102,171100,967609500,390500,390500,390500,390500,0
|
|
20250102,171000,967609500,390500,390500,390500,390500,0
|
|
20250102,170900,967609500,390500,390500,390500,390500,0
|
|
20250102,170800,967609500,390500,390500,390500,390500,0
|
|
20250102,170700,967609500,390500,390500,390500,390500,0
|
|
20250102,170600,967609500,390500,390500,390500,390500,0
|
|
20250102,170500,967609500,390500,390500,390500,390500,0
|
|
20250102,170400,967609500,390500,390500,390500,390500,0
|
|
20250102,170300,967609500,390500,390500,390500,390500,0
|
|
20250102,170200,967609500,390500,390500,390500,390500,0
|
|
20250102,170100,967609500,390500,390500,390500,390500,0
|
|
20250102,170000,967609500,390500,390500,390500,390500,0
|
|
20250102,165900,967609500,390500,390500,390500,390500,0
|
|
20250102,165800,967609500,390500,390500,390500,390500,0
|
|
20250102,165700,967609500,390500,390500,390500,390500,0
|
|
20250102,165600,967609500,390500,390500,390500,390500,0
|
|
20250102,165500,967609500,390500,390500,390500,390500,0
|
|
20250102,165400,967609500,390500,390500,390500,390500,0
|
|
20250102,165300,967609500,390500,390500,390500,390500,0
|
|
20250102,165200,967609500,390500,390500,390500,390500,0
|
|
20250102,165100,967609500,390500,390500,390500,390500,0
|
|
20250102,165000,967609500,390500,390500,390500,390500,0
|
|
20250102,164900,967609500,390500,390500,390500,390500,0
|
|
20250102,164800,967609500,390500,390500,390500,390500,170
|
|
20250102,164700,967609500,390500,390500,390500,390500,0
|
|
20250102,164600,967609500,390500,390500,390500,390500,0
|
|
20250102,164500,967609500,390500,390500,390500,390500,0
|
|
20250102,164400,967609500,390500,390500,390500,390500,0
|
|
20250102,164300,967609500,390500,390500,390500,390500,0
|
|
20250102,164200,967609500,390500,390500,390500,390500,0
|
|
20250102,164100,967609500,390500,390500,390500,390500,0
|
|
20250102,164000,967609500,390500,390500,390500,390500,0
|
|
20250102,163900,967609500,390500,390500,390500,390500,0
|
|
20250102,163800,967609500,390500,390500,390500,390500,0
|
|
20250102,163700,967609500,390500,390500,390500,390500,0
|
|
20250102,163600,967609500,390500,390500,390500,390500,0
|
|
20250102,163500,967609500,390500,390500,390500,390500,0
|
|
20250102,163400,967609500,390500,390500,390500,390500,0
|
|
20250102,163300,967609500,390500,390500,390500,390500,0
|
|
20250102,163200,967609500,390500,390500,390500,390500,0
|
|
20250102,163100,967609500,390500,390500,390500,390500,0
|
|
20250102,163000,967609500,390500,390500,390500,390500,0
|
|
20250102,162900,967609500,390500,390500,390500,390500,0
|
|
20250102,162800,967609500,390500,390500,390500,390500,0
|
|
20250102,162700,967609500,390500,390500,390500,390500,0
|
|
20250102,162600,967609500,390500,390500,390500,390500,0
|
|
20250102,162500,967609500,390500,390500,390500,390500,0
|
|
20250102,162400,967609500,390500,390500,390500,390500,0
|
|
20250102,162300,967609500,390500,390500,390500,390500,0
|
|
20250102,162200,967609500,390500,390500,390500,390500,0
|
|
20250102,162100,967609500,390500,390500,390500,390500,0
|
|
20250102,162000,967609500,390500,390500,390500,390500,0
|
|
20250102,161900,967609500,390500,390500,390500,390500,0
|
|
20250102,161800,967609500,390500,390500,390500,390500,170
|
|
20250102,161700,967609500,390500,390500,390500,390500,0
|
|
20250102,161600,967609500,390500,390500,390500,390500,0
|
|
20250102,161500,967609500,390500,390500,390500,390500,0
|
|
20250102,161400,967609500,390500,390500,390500,390500,0
|
|
20250102,161300,967609500,390500,390500,390500,390500,0
|
|
20250102,161200,967609500,390500,390500,390500,390500,0
|
|
20250102,161100,967609500,390500,390500,390500,390500,0
|
|
20250102,161000,967609500,390500,390500,390500,390500,0
|
|
20250102,160900,967609500,390500,390500,390500,390500,0
|
|
20250102,160800,967609500,390500,390500,390500,390500,0
|
|
20250102,160700,967609500,390500,390500,390500,390500,0
|
|
20250102,160600,967609500,390500,390500,390500,390500,0
|
|
20250102,160500,967609500,390500,390500,390500,390500,0
|
|
20250102,160400,967609500,390500,390500,390500,390500,0
|
|
20250102,160300,967609500,390500,390500,390500,390500,0
|
|
20250102,160200,967609500,390500,390500,390500,390500,0
|
|
20250102,160100,967609500,390500,390500,390500,390500,0
|
|
20250102,160000,967609500,390500,390500,390500,390500,0
|
|
20250102,155900,967609500,390500,390500,390500,390500,0
|
|
20250102,155800,967609500,390500,390500,390500,390500,0
|
|
20250102,155700,967609500,390500,390500,390500,390500,0
|
|
20250102,155600,967609500,390500,390500,390500,390500,0
|
|
20250102,155500,967609500,390500,390500,390500,390500,0
|
|
20250102,155400,967609500,390500,390500,390500,390500,0
|
|
20250102,155300,967609500,390500,390500,390500,390500,0
|
|
20250102,155200,967609500,390500,390500,390500,390500,0
|
|
20250102,155100,967609500,390500,390500,390500,390500,0
|
|
20250102,155000,967609500,390500,390500,390500,390500,0
|
|
20250102,154900,967609500,390500,390500,390500,390500,0
|
|
20250102,154800,967609500,390500,390500,390500,390500,170
|
|
20250102,154700,967609500,390500,390500,390500,390500,0
|
|
20250102,154600,967609500,390500,390500,390500,390500,0
|
|
20250102,154500,967609500,390500,390500,390500,390500,0
|
|
20250102,154400,967609500,390500,390500,390500,390500,0
|
|
20250102,154300,967609500,390500,390500,390500,390500,0
|
|
20250102,154200,967609500,390500,390500,390500,390500,0
|
|
20250102,154100,967609500,390500,390500,390500,390500,0
|
|
20250102,154000,967609500,390500,390500,390500,390500,0
|
|
20250102,153900,967609500,390500,390500,390500,390500,0
|
|
20250102,153800,967609500,390500,390500,390500,390500,0
|
|
20250102,153700,967609500,390500,390500,390500,390500,0
|
|
20250102,153600,967609500,390500,390500,390500,390500,0
|
|
20250102,153500,967609500,390500,390500,390500,390500,0
|
|
20250102,153400,967609500,390500,390500,390500,390500,0
|
|
20250102,153300,967609500,390500,390500,390500,390500,0
|
|
20250102,153200,967609500,390500,390500,390500,390500,0
|
|
20250102,153100,967609500,390500,390500,390500,390500,0
|
|
20250102,153000,967609500,390500,390500,390500,390500,170
|
|
20250102,152900,901224500,390500,390500,390500,390500,0
|
|
20250102,152800,901224500,390500,390500,390500,390500,0
|
|
20250102,152700,901224500,390500,390500,390500,390500,0
|
|
20250102,152600,901224500,390500,390500,390500,390500,0
|
|
20250102,152500,901224500,390500,390500,390500,390500,0
|
|
20250102,152400,901224500,390500,390500,390500,390500,0
|
|
20250102,152300,901224500,390500,390500,390500,390500,0
|
|
20250102,152200,901224500,390500,390500,390500,390500,0
|
|
20250102,152100,901224500,390500,390500,390500,390500,0
|
|
20250102,152000,901224500,390500,390500,390500,390500,0
|
|
20250102,151900,901224500,390500,390500,390500,390500,0
|
|
20250102,151800,901224500,390500,390500,390500,390500,1
|
|
20250102,151700,900834000,390500,390000,390500,389500,23
|
|
20250102,151600,891873500,390000,390500,390500,390000,325
|
|
20250102,151500,765123000,390500,390500,390500,390000,64
|
|
20250102,151400,740151000,390500,390500,390500,390500,0
|
|
20250102,151300,740151000,390500,390500,390500,390500,0
|
|
20250102,151200,740151000,390500,390500,390500,390500,0
|
|
20250102,151100,740151000,390500,390500,390500,390500,0
|
|
20250102,151000,740151000,390500,390000,390500,390000,72
|
|
20250102,150900,712046500,390500,390500,390500,390500,2
|
|
20250102,150800,711265500,390500,390500,390500,390500,89
|
|
20250102,150700,676511000,390500,390500,390500,390500,26
|
|
20250102,150600,666358000,390500,390500,390500,390500,47
|
|
20250102,150500,648004500,390500,391000,391000,390500,63
|
|
20250102,150400,623380000,391500,391500,392000,391500,25
|
|
20250102,150300,613591500,391500,391500,391500,391500,14
|
|
20250102,150200,608110500,391500,391500,391500,391500,0
|
|
20250102,150100,608110500,391500,391500,391500,391500,0
|
|
20250102,150000,608110500,391500,392000,392000,391500,4
|
|
20250102,145900,606544000,391500,391500,391500,391500,0
|
|
20250102,145800,606544000,391500,391500,391500,391500,0
|
|
20250102,145700,606544000,391500,391500,391500,391500,1
|
|
20250102,145600,606152500,391500,392000,392000,391500,12
|
|
20250102,145500,601454000,392000,392000,392000,392000,0
|
|
20250102,145400,601454000,392000,392000,392000,392000,0
|
|
20250102,145300,601454000,392000,392000,392000,392000,0
|
|
20250102,145200,601454000,392000,392000,392000,392000,3
|
|
20250102,145100,600278000,392000,392000,392000,392000,10
|
|
20250102,145000,596358000,392000,392000,392000,392000,10
|
|
20250102,144900,592438000,392000,392000,392000,392000,0
|
|
20250102,144800,592438000,392000,392000,392000,392000,0
|
|
20250102,144700,592438000,392000,392000,392000,392000,0
|
|
20250102,144600,592438000,392000,392000,392000,392000,1
|
|
20250102,144500,592046000,392000,392000,392000,392000,0
|
|
20250102,144400,592046000,392000,392000,392000,392000,2
|
|
20250102,144300,591262000,392000,392000,392000,392000,7
|
|
20250102,144200,588518000,392000,392000,392000,392000,4
|
|
20250102,144100,586950000,392500,392500,392500,392500,1
|
|
20250102,144000,586557500,392500,392500,392500,392500,5
|
|
20250102,143900,584595000,392000,392000,392000,392000,1
|
|
20250102,143800,584203000,392000,392000,392000,392000,0
|
|
20250102,143700,584203000,392000,392000,392000,392000,1
|
|
20250102,143600,583811000,392000,392000,392000,392000,0
|
|
20250102,143500,583811000,392000,392000,392000,392000,0
|
|
20250102,143400,583811000,392000,392000,392000,392000,0
|
|
20250102,143300,583811000,392000,392000,392000,392000,0
|
|
20250102,143200,583811000,392000,392000,392000,392000,0
|
|
20250102,143100,583811000,392000,391500,392000,391500,3
|
|
20250102,143000,582635500,391000,391000,391000,391000,0
|
|
20250102,142900,582635500,391000,391000,391000,391000,14
|
|
20250102,142800,577161500,391000,391000,391000,391000,3
|
|
20250102,142700,575988500,391000,391000,391000,391000,12
|
|
20250102,142600,571296500,391500,391500,391500,391500,0
|
|
20250102,142500,571296500,391500,391500,391500,391500,0
|
|
20250102,142400,571296500,391500,391500,391500,391500,1
|
|
20250102,142300,570905000,391500,391500,391500,391500,9
|
|
20250102,142200,567381500,391500,391500,391500,391500,0
|
|
20250102,142100,567381500,391500,391500,391500,391500,1
|
|
20250102,142000,566990000,391500,391500,391500,391500,0
|
|
20250102,141900,566990000,391500,391500,391500,391500,0
|
|
20250102,141800,566990000,391500,391500,391500,391500,0
|
|
20250102,141700,566990000,391500,391500,391500,391500,0
|
|
20250102,141600,566990000,391500,391500,391500,391500,0
|
|
20250102,141500,566990000,391500,391500,391500,391500,0
|
|
20250102,141400,566990000,391500,391500,391500,391500,0
|
|
20250102,141300,566990000,391500,391500,391500,391500,5
|
|
20250102,141200,565032500,391500,391500,391500,391500,1
|
|
20250102,141100,564641000,390500,391000,391000,390500,15
|
|
20250102,141000,558776500,391000,391000,391000,391000,2
|
|
20250102,140900,557994500,391000,391000,391000,391000,0
|
|
20250102,140800,557994500,391000,391000,391000,391000,2
|
|
20250102,140700,557212500,391000,391000,391000,391000,0
|
|
20250102,140600,557212500,391000,390500,391000,390500,6
|
|
20250102,140500,554867000,391000,391000,391000,391000,2
|
|
20250102,140400,554085000,391000,391000,391000,391000,0
|
|
20250102,140300,554085000,391000,391000,391000,391000,0
|
|
20250102,140200,554085000,391000,391000,391000,391000,0
|
|
20250102,140100,554085000,391000,391000,391000,391000,1
|
|
20250102,140000,553694000,391000,391000,391000,391000,6
|
|
20250102,135900,551348000,390500,390500,390500,390500,0
|
|
20250102,135800,551348000,390500,390500,390500,390500,0
|
|
20250102,135700,551348000,390500,390500,390500,390500,0
|
|
20250102,135600,551348000,390500,390500,390500,390500,1
|
|
20250102,135500,550957500,391500,391500,391500,391500,1
|
|
20250102,135400,550566000,391500,391500,391500,391500,0
|
|
20250102,135300,550566000,391500,391000,391500,391000,32
|
|
20250102,135200,538039000,391000,391000,391000,391000,5
|
|
20250102,135100,536084000,391000,391000,391000,391000,0
|
|
20250102,135000,536084000,391000,391000,391000,391000,1
|
|
20250102,134900,535693000,391000,391000,391000,391000,0
|
|
20250102,134800,535693000,391000,391000,391000,391000,0
|
|
20250102,134700,535693000,391000,391000,391000,391000,4
|
|
20250102,134600,534129000,390500,390500,390500,390500,0
|
|
20250102,134500,534129000,390500,390500,390500,390500,1
|
|
20250102,134400,533738500,390500,390500,390500,390500,0
|
|
20250102,134300,533738500,390500,390500,390500,390500,0
|
|
20250102,134200,533738500,390500,390500,390500,390500,0
|
|
20250102,134100,533738500,390500,390500,390500,390500,1
|
|
20250102,134000,533348000,391000,391000,391000,391000,0
|
|
20250102,133900,533348000,391000,391000,391000,391000,0
|
|
20250102,133800,533348000,391000,391000,391000,391000,4
|
|
20250102,133700,531784000,391000,391000,391000,391000,1
|
|
20250102,133600,531393000,391000,391000,391000,391000,0
|
|
20250102,133500,531393000,391000,391000,391000,391000,0
|
|
20250102,133400,531393000,391000,391000,391000,391000,2
|
|
20250102,133300,530611000,391000,391000,391000,391000,1
|
|
20250102,133200,530220000,391000,391000,391000,391000,3
|
|
20250102,133100,529047000,391000,391000,391000,391000,0
|
|
20250102,133000,529047000,391000,391000,391000,391000,1
|
|
20250102,132900,528656000,391000,391000,391000,391000,0
|
|
20250102,132800,528656000,391000,391000,391000,391000,0
|
|
20250102,132700,528656000,391000,391000,391000,391000,13
|
|
20250102,132600,523573000,391000,391000,391000,391000,0
|
|
20250102,132500,523573000,391000,391000,391000,391000,1
|
|
20250102,132400,523182000,391500,391500,391500,391500,1
|
|
20250102,132300,522790500,391000,391000,391000,391000,20
|
|
20250102,132200,514970500,391000,391000,391000,391000,0
|
|
20250102,132100,514970500,391000,391000,391000,391000,2
|
|
20250102,132000,514188500,391000,391000,391000,391000,10
|
|
20250102,131900,510278500,390500,390500,390500,390500,1
|
|
20250102,131800,509888000,390500,390500,390500,390500,0
|
|
20250102,131700,509888000,390500,390500,390500,390500,0
|
|
20250102,131600,509888000,390500,390500,390500,390500,0
|
|
20250102,131500,509888000,390500,390500,390500,390500,0
|
|
20250102,131400,509888000,390500,390500,390500,390500,0
|
|
20250102,131300,509888000,390500,390500,390500,390500,0
|
|
20250102,131200,509888000,390500,390500,390500,390500,0
|
|
20250102,131100,509888000,390500,390500,390500,390500,0
|
|
20250102,131000,509888000,390500,391000,391000,390500,2
|
|
20250102,130900,509106500,391000,391000,391000,391000,0
|
|
20250102,130800,509106500,391000,391000,391000,391000,2
|
|
20250102,130700,508324500,391000,391000,391000,391000,1
|
|
20250102,130600,507933500,391000,390500,391000,390500,9
|
|
20250102,130500,504416000,391000,391000,391000,391000,1
|
|
20250102,130400,504025000,391000,391000,391000,391000,11
|
|
20250102,130300,499724000,391000,391000,391000,391000,0
|
|
20250102,130200,499724000,391000,391500,391500,391000,2
|
|
20250102,130100,498941500,391500,391500,391500,391500,1
|
|
20250102,130000,498550000,391500,390500,391500,390500,2
|
|
20250102,125900,497768000,390500,390500,390500,390500,1
|
|
20250102,125800,497377500,390500,390500,390500,390500,0
|
|
20250102,125700,497377500,390500,390500,390500,390500,0
|
|
20250102,125600,497377500,390500,390500,390500,390500,4
|
|
20250102,125500,495815500,390500,390500,390500,390500,2
|
|
20250102,125400,495034500,390500,390500,390500,390500,0
|
|
20250102,125300,495034500,390500,390500,390500,390500,1
|
|
20250102,125200,494644000,390500,391000,391000,390500,3
|
|
20250102,125100,493472000,391000,391000,391000,391000,8
|
|
20250102,125000,490344000,391000,390500,391000,390500,4
|
|
20250102,124900,488780500,391000,391000,391000,391000,2
|
|
20250102,124800,487998500,391000,391000,391000,391000,0
|
|
20250102,124700,487998500,391000,391000,391000,391000,1
|
|
20250102,124600,487607500,391000,390500,391000,390500,3
|
|
20250102,124500,486435500,390500,390500,390500,390500,1
|
|
20250102,124400,486045000,390500,390500,390500,390500,6
|
|
20250102,124300,483702000,391000,391000,391000,391000,1
|
|
20250102,124200,483311000,391000,390500,391000,390500,6
|
|
20250102,124100,480966000,390500,390500,390500,390500,0
|
|
20250102,124000,480966000,390500,390500,390500,390500,2
|
|
20250102,123900,480185000,390500,390500,390500,390500,1
|
|
20250102,123800,479794500,390500,390500,390500,390500,7
|
|
20250102,123700,477061000,390500,390500,390500,390500,1
|
|
20250102,123600,476670500,391000,391000,391000,391000,2
|
|
20250102,123500,475888500,390500,390500,390500,390500,1
|
|
20250102,123400,475498000,390500,390500,390500,390500,0
|
|
20250102,123300,475498000,390500,390500,390500,390500,0
|
|
20250102,123200,475498000,390500,390500,390500,390500,1
|
|
20250102,123100,475107500,391000,391000,391000,391000,2
|
|
20250102,123000,474325500,391000,391000,391000,391000,0
|
|
20250102,122900,474325500,391000,390500,391000,390500,2
|
|
20250102,122800,473544000,391500,391500,391500,391500,1
|
|
20250102,122700,473152500,391500,391500,391500,391500,1
|
|
20250102,122600,472761000,391500,391500,391500,391500,2
|
|
20250102,122500,471978000,390500,391500,391500,390500,3
|
|
20250102,122400,470804500,390500,390500,390500,390500,2
|
|
20250102,122300,470023500,390500,390500,390500,390500,0
|
|
20250102,122200,470023500,390500,390500,390500,390500,1
|
|
20250102,122100,469633000,390500,390500,390500,390500,32
|
|
20250102,122000,457137000,391000,391000,391000,391000,10
|
|
20250102,121900,453227000,391000,390500,391000,390500,4
|
|
20250102,121800,451663500,391500,391500,391500,391500,0
|
|
20250102,121700,451663500,391500,391500,391500,391500,0
|
|
20250102,121600,451663500,391500,390500,391500,390500,3
|
|
20250102,121500,450490000,391000,391000,391000,391000,2
|
|
20250102,121400,449708000,391000,391000,391000,391000,1
|
|
20250102,121300,449317000,391000,391000,391000,391000,6
|
|
20250102,121200,446971000,391000,391000,391000,391000,1
|
|
20250102,121100,446580000,391000,391000,391000,391000,7
|
|
20250102,121000,443843000,391000,391000,391000,391000,45
|
|
20250102,120900,426248000,391000,391000,391500,391000,8
|
|
20250102,120800,423119000,391500,391500,391500,391500,0
|
|
20250102,120700,423119000,391500,391500,391500,391500,2
|
|
20250102,120600,422336000,391500,391000,391500,391000,3
|
|
20250102,120500,421162500,391500,391500,391500,391500,2
|
|
20250102,120400,420379500,391000,391500,391500,391000,2
|
|
20250102,120300,419597000,391500,391500,391500,391500,3
|
|
20250102,120200,418422500,391500,391500,391500,391500,2
|
|
20250102,120100,417639500,391500,392000,392000,391000,3
|
|
20250102,120000,416465000,392000,391500,392000,391000,8
|
|
20250102,115900,413332500,391500,391500,391500,391500,62
|
|
20250102,115800,389059500,391500,392000,392000,391500,2
|
|
20250102,115700,388276000,392000,392000,392000,392000,9
|
|
20250102,115600,384748000,391500,391500,391500,391500,0
|
|
20250102,115500,384748000,391500,391500,391500,391500,2
|
|
20250102,115400,383965000,392500,392500,392500,392500,0
|
|
20250102,115300,383965000,392500,392000,392500,392000,2
|
|
20250102,115200,383180500,391500,391500,391500,391500,0
|
|
20250102,115100,383180500,391500,392000,392000,391500,6
|
|
20250102,115000,380829000,392000,392000,392000,392000,0
|
|
20250102,114900,380829000,392000,392000,392000,392000,35
|
|
20250102,114800,367109000,392000,392000,392000,392000,2
|
|
20250102,114700,366325000,393000,392500,393000,392500,23
|
|
20250102,114600,357297000,393000,393000,393000,393000,1
|
|
20250102,114500,356904000,392500,392500,392500,392500,1
|
|
20250102,114400,356511500,393500,393000,393500,392500,4
|
|
20250102,114300,354939500,393000,393000,393000,393000,6
|
|
20250102,114200,352581500,393500,393500,393500,393500,0
|
|
20250102,114100,352581500,393500,393000,393500,393000,4
|
|
20250102,114000,351008500,393000,393000,393000,393000,7
|
|
20250102,113900,348257500,393000,393000,393000,393000,0
|
|
20250102,113800,348257500,393000,393000,393000,393000,15
|
|
20250102,113700,342362500,393500,394000,394000,393500,6
|
|
20250102,113600,339999000,394000,394000,394000,394000,0
|
|
20250102,113500,339999000,394000,394000,394000,394000,1
|
|
20250102,113400,339605000,394000,393500,394000,393000,83
|
|
20250102,113300,306982500,394000,394000,394000,394000,0
|
|
20250102,113200,306982500,394000,394000,394000,394000,1
|
|
20250102,113100,306588500,393500,393500,393500,393500,0
|
|
20250102,113000,306588500,393500,393500,393500,393500,1
|
|
20250102,112900,306195000,393500,393500,393500,393500,0
|
|
20250102,112800,306195000,393500,393500,393500,393500,0
|
|
20250102,112700,306195000,393500,393500,393500,393500,0
|
|
20250102,112600,306195000,393500,393500,393500,393500,5
|
|
20250102,112500,304227500,393500,393500,393500,393500,1
|
|
20250102,112400,303834000,393500,393500,393500,393500,0
|
|
20250102,112300,303834000,393500,393500,393500,393500,1
|
|
20250102,112200,303440500,393500,393500,393500,393500,1
|
|
20250102,112100,303047000,393500,393500,393500,393500,0
|
|
20250102,112000,303047000,393500,393500,393500,393500,2
|
|
20250102,111900,302260000,393500,393500,393500,393500,8
|
|
20250102,111800,299112000,393500,393500,393500,393500,1
|
|
20250102,111700,298718500,393500,393500,393500,393500,6
|
|
20250102,111600,296357500,393500,393500,393500,393500,0
|
|
20250102,111500,296357500,393500,393500,393500,393500,2
|
|
20250102,111400,295570500,393500,393500,393500,393500,9
|
|
20250102,111300,292029000,393500,393500,393500,393500,1
|
|
20250102,111200,291635500,393500,393500,393500,393500,1
|
|
20250102,111100,291242000,394000,394000,394000,394000,6
|
|
20250102,111000,288878000,394000,393500,394000,393500,4
|
|
20250102,110900,287302500,393500,393500,393500,393500,0
|
|
20250102,110800,287302500,393500,394000,394000,393500,25
|
|
20250102,110700,277453000,394500,394500,394500,394500,1
|
|
20250102,110600,277058500,394500,394500,394500,394500,0
|
|
20250102,110500,277058500,394500,394500,394500,394500,0
|
|
20250102,110400,277058500,394500,394500,394500,394500,26
|
|
20250102,110300,266801500,395000,394500,395000,394500,3
|
|
20250102,110200,265617500,395000,395000,395000,395000,0
|
|
20250102,110100,265617500,395000,395000,395000,395000,0
|
|
20250102,110000,265617500,395000,395000,395000,395000,2
|
|
20250102,105900,264827500,395000,395000,395000,395000,2
|
|
20250102,105800,264037500,395000,395000,395000,395000,2
|
|
20250102,105700,263247500,395500,395500,395500,395500,0
|
|
20250102,105600,263247500,395500,395000,395500,395000,14
|
|
20250102,105500,257715500,394500,394500,394500,394500,0
|
|
20250102,105400,257715500,394500,393500,395000,393500,8
|
|
20250102,105300,254557500,393500,393500,393500,393500,0
|
|
20250102,105200,254557500,393500,394500,394500,393500,51
|
|
20250102,105100,234462000,394500,394500,394500,394500,0
|
|
20250102,105000,234462000,394500,394500,394500,394500,1
|
|
20250102,104900,234067500,394500,395000,395000,394500,10
|
|
20250102,104800,230118500,395000,395000,395000,395000,5
|
|
20250102,104700,228143500,395500,395500,395500,395500,14
|
|
20250102,104600,222606500,396000,396000,396000,396000,0
|
|
20250102,104500,222606500,396000,396000,396000,396000,11
|
|
20250102,104400,218250500,395500,395500,395500,395500,0
|
|
20250102,104300,218250500,395500,395500,395500,395500,0
|
|
20250102,104200,218250500,395500,395500,395500,395500,0
|
|
20250102,104100,218250500,395500,395500,395500,395500,0
|
|
20250102,104000,218250500,395500,395500,395500,395500,2
|
|
20250102,103900,217459500,395500,395500,395500,395500,7
|
|
20250102,103800,214691000,397500,396000,397500,395500,5
|
|
20250102,103700,212710000,396000,396000,396000,396000,3
|
|
20250102,103600,211522000,395500,396000,396000,395500,2
|
|
20250102,103500,210730500,396000,396500,396500,396000,8
|
|
20250102,103400,207561000,397000,397000,397000,397000,1
|
|
20250102,103300,207164000,397000,397000,397000,397000,0
|
|
20250102,103200,207164000,397000,396500,397000,396500,3
|
|
20250102,103100,205973500,397000,397000,397000,397000,2
|
|
20250102,103000,205179500,397500,397500,397500,397500,1
|
|
20250102,102900,204782000,398500,398500,398500,398500,0
|
|
20250102,102800,204782000,398500,396500,398500,396500,19
|
|
20250102,102700,197214500,398500,397500,398500,397500,40
|
|
20250102,102600,181303000,396000,396500,396500,396000,2
|
|
20250102,102500,180510500,397500,397000,397500,397000,2
|
|
20250102,102400,179716000,397500,397500,397500,397500,0
|
|
20250102,102300,179716000,397500,397500,397500,397500,2
|
|
20250102,102200,178921000,396000,396000,396000,396000,0
|
|
20250102,102100,178921000,396000,396000,396000,396000,0
|
|
20250102,102000,178921000,396000,397500,397500,395500,17
|
|
20250102,101900,172193500,397500,396000,397500,396000,7
|
|
20250102,101800,169420000,397500,395500,397500,395500,2
|
|
20250102,101700,168627000,396000,396000,396000,396000,2
|
|
20250102,101600,167835000,395500,395500,395500,395500,10
|
|
20250102,101500,163880000,395500,395500,395500,395500,1
|
|
20250102,101400,163484500,395000,396500,397000,395000,138
|
|
20250102,101300,108882000,396500,396500,396500,396500,6
|
|
20250102,101200,106503000,396000,396000,396000,396000,3
|
|
20250102,101100,105315000,396500,394000,396500,394000,51
|
|
20250102,101000,85146000,394000,393000,394000,393000,36
|
|
20250102,100900,70972500,393500,394000,394000,393500,42
|
|
20250102,100800,54440000,394000,394000,394000,394000,22
|
|
20250102,100700,45772000,394000,394000,394000,394000,7
|
|
20250102,100600,43014000,394000,394000,394000,394000,6
|
|
20250102,100500,40650000,394000,394000,394000,394000,10
|
|
20250102,100400,36710000,395000,395000,395000,395000,0
|
|
20250102,100300,36710000,395000,393500,395000,393500,22
|
|
20250102,100200,28050000,393500,394000,394000,393500,13
|
|
20250102,100100,22930000,394500,395500,395500,394500,45
|
|
20250102,100000,5141500,395500,395500,395500,395500,13
|