592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184900,1008950000,389500,389500,389500,389500,137
|
|
20250103,184800,1008950000,389500,389500,389500,389500,0
|
|
20250103,184700,1008950000,389500,389500,389500,389500,0
|
|
20250103,184600,1008950000,389500,389500,389500,389500,0
|
|
20250103,184500,1008950000,389500,389500,389500,389500,0
|
|
20250103,184400,1008950000,389500,389500,389500,389500,0
|
|
20250103,184300,1008950000,389500,389500,389500,389500,0
|
|
20250103,184200,1008950000,389500,389500,389500,389500,0
|
|
20250103,184100,1008950000,389500,389500,389500,389500,0
|
|
20250103,184000,1008950000,389500,389500,389500,389500,0
|
|
20250103,183900,1008950000,389500,389500,389500,389500,0
|
|
20250103,183800,1008950000,389500,389500,389500,389500,0
|
|
20250103,183700,1008950000,389500,389500,389500,389500,0
|
|
20250103,183600,1008950000,389500,389500,389500,389500,0
|
|
20250103,183500,1008950000,389500,389500,389500,389500,0
|
|
20250103,183400,1008950000,389500,389500,389500,389500,0
|
|
20250103,183300,1008950000,389500,389500,389500,389500,0
|
|
20250103,183200,1008950000,389500,389500,389500,389500,0
|
|
20250103,183100,1008950000,389500,389500,389500,389500,0
|
|
20250103,183000,1008950000,389500,389500,389500,389500,0
|
|
20250103,182900,1008950000,389500,389500,389500,389500,0
|
|
20250103,182800,1008950000,389500,389500,389500,389500,0
|
|
20250103,182700,1008950000,389500,389500,389500,389500,0
|
|
20250103,182600,1008950000,389500,389500,389500,389500,0
|
|
20250103,182500,1008950000,389500,389500,389500,389500,0
|
|
20250103,182400,1008950000,389500,389500,389500,389500,0
|
|
20250103,182300,1008950000,389500,389500,389500,389500,0
|
|
20250103,182200,1008950000,389500,389500,389500,389500,0
|
|
20250103,182100,1008950000,389500,389500,389500,389500,0
|
|
20250103,182000,1008950000,389500,389500,389500,389500,0
|
|
20250103,181900,1008950000,389500,389500,389500,389500,137
|
|
20250103,181800,1008950000,389500,389500,389500,389500,0
|
|
20250103,181700,1008950000,389500,389500,389500,389500,0
|
|
20250103,181600,1008950000,389500,389500,389500,389500,0
|
|
20250103,181500,1008950000,389500,389500,389500,389500,0
|
|
20250103,181400,1008950000,389500,389500,389500,389500,0
|
|
20250103,181300,1008950000,389500,389500,389500,389500,0
|
|
20250103,181200,1008950000,389500,389500,389500,389500,0
|
|
20250103,181100,1008950000,389500,389500,389500,389500,0
|
|
20250103,181000,1008950000,389500,389500,389500,389500,0
|
|
20250103,180900,1008950000,389500,389500,389500,389500,0
|
|
20250103,180800,1008950000,389500,389500,389500,389500,0
|
|
20250103,180700,1008950000,389500,389500,389500,389500,0
|
|
20250103,180600,1008950000,389500,389500,389500,389500,0
|
|
20250103,180500,1008950000,389500,389500,389500,389500,0
|
|
20250103,180400,1008950000,389500,389500,389500,389500,0
|
|
20250103,180300,1008950000,389500,389500,389500,389500,0
|
|
20250103,180200,1008950000,389500,389500,389500,389500,0
|
|
20250103,180100,1008950000,389500,389500,389500,389500,0
|
|
20250103,180000,1008950000,389500,389500,389500,389500,0
|
|
20250103,175900,1008950000,389500,389500,389500,389500,0
|
|
20250103,175800,1008950000,389500,389500,389500,389500,0
|
|
20250103,175700,1008950000,389500,389500,389500,389500,0
|
|
20250103,175600,1008950000,389500,389500,389500,389500,0
|
|
20250103,175500,1008950000,389500,389500,389500,389500,0
|
|
20250103,175400,1008950000,389500,389500,389500,389500,0
|
|
20250103,175300,1008950000,389500,389500,389500,389500,0
|
|
20250103,175200,1008950000,389500,389500,389500,389500,0
|
|
20250103,175100,1008950000,389500,389500,389500,389500,0
|
|
20250103,175000,1008950000,389500,389500,389500,389500,0
|
|
20250103,174900,1008950000,389500,389500,389500,389500,137
|
|
20250103,174800,1008950000,389500,389500,389500,389500,0
|
|
20250103,174700,1008950000,389500,389500,389500,389500,0
|
|
20250103,174600,1008950000,389500,389500,389500,389500,0
|
|
20250103,174500,1008950000,389500,389500,389500,389500,0
|
|
20250103,174400,1008950000,389500,389500,389500,389500,0
|
|
20250103,174300,1008950000,389500,389500,389500,389500,0
|
|
20250103,174200,1008950000,389500,389500,389500,389500,0
|
|
20250103,174100,1008950000,389500,389500,389500,389500,0
|
|
20250103,174000,1008950000,389500,389500,389500,389500,0
|
|
20250103,173900,1008950000,389500,389500,389500,389500,0
|
|
20250103,173800,1008950000,389500,389500,389500,389500,0
|
|
20250103,173700,1008950000,389500,389500,389500,389500,0
|
|
20250103,173600,1008950000,389500,389500,389500,389500,0
|
|
20250103,173500,1008950000,389500,389500,389500,389500,0
|
|
20250103,173400,1008950000,389500,389500,389500,389500,0
|
|
20250103,173300,1008950000,389500,389500,389500,389500,0
|
|
20250103,173200,1008950000,389500,389500,389500,389500,0
|
|
20250103,173100,1008950000,389500,389500,389500,389500,0
|
|
20250103,173000,1008950000,389500,389500,389500,389500,0
|
|
20250103,172900,1008950000,389500,389500,389500,389500,0
|
|
20250103,172800,1008950000,389500,389500,389500,389500,0
|
|
20250103,172700,1008950000,389500,389500,389500,389500,0
|
|
20250103,172600,1008950000,389500,389500,389500,389500,0
|
|
20250103,172500,1008950000,389500,389500,389500,389500,0
|
|
20250103,172400,1008950000,389500,389500,389500,389500,0
|
|
20250103,172300,1008950000,389500,389500,389500,389500,0
|
|
20250103,172200,1008950000,389500,389500,389500,389500,0
|
|
20250103,172100,1008950000,389500,389500,389500,389500,0
|
|
20250103,172000,1008950000,389500,389500,389500,389500,0
|
|
20250103,171900,1008950000,389500,389500,389500,389500,137
|
|
20250103,171800,1008950000,389500,389500,389500,389500,0
|
|
20250103,171700,1008950000,389500,389500,389500,389500,0
|
|
20250103,171600,1008950000,389500,389500,389500,389500,0
|
|
20250103,171500,1008950000,389500,389500,389500,389500,0
|
|
20250103,171400,1008950000,389500,389500,389500,389500,0
|
|
20250103,171300,1008950000,389500,389500,389500,389500,0
|
|
20250103,171200,1008950000,389500,389500,389500,389500,0
|
|
20250103,171100,1008950000,389500,389500,389500,389500,0
|
|
20250103,171000,1008950000,389500,389500,389500,389500,0
|
|
20250103,170900,1008950000,389500,389500,389500,389500,0
|
|
20250103,170800,1008950000,389500,389500,389500,389500,0
|
|
20250103,170700,1008950000,389500,389500,389500,389500,0
|
|
20250103,170600,1008950000,389500,389500,389500,389500,0
|
|
20250103,170500,1008950000,389500,389500,389500,389500,0
|
|
20250103,170400,1008950000,389500,389500,389500,389500,0
|
|
20250103,170300,1008950000,389500,389500,389500,389500,0
|
|
20250103,170200,1008950000,389500,389500,389500,389500,0
|
|
20250103,170100,1008950000,389500,389500,389500,389500,0
|
|
20250103,170000,1008950000,389500,389500,389500,389500,0
|
|
20250103,165900,1008950000,389500,389500,389500,389500,0
|
|
20250103,165800,1008950000,389500,389500,389500,389500,0
|
|
20250103,165700,1008950000,389500,389500,389500,389500,0
|
|
20250103,165600,1008950000,389500,389500,389500,389500,0
|
|
20250103,165500,1008950000,389500,389500,389500,389500,0
|
|
20250103,165400,1008950000,389500,389500,389500,389500,0
|
|
20250103,165300,1008950000,389500,389500,389500,389500,0
|
|
20250103,165200,1008950000,389500,389500,389500,389500,0
|
|
20250103,165100,1008950000,389500,389500,389500,389500,0
|
|
20250103,165000,1008950000,389500,389500,389500,389500,0
|
|
20250103,164900,1008950000,389500,389500,389500,389500,137
|
|
20250103,164800,1008950000,389500,389500,389500,389500,0
|
|
20250103,164700,1008950000,389500,389500,389500,389500,0
|
|
20250103,164600,1008950000,389500,389500,389500,389500,0
|
|
20250103,164500,1008950000,389500,389500,389500,389500,0
|
|
20250103,164400,1008950000,389500,389500,389500,389500,0
|
|
20250103,164300,1008950000,389500,389500,389500,389500,0
|
|
20250103,164200,1008950000,389500,389500,389500,389500,0
|
|
20250103,164100,1008950000,389500,389500,389500,389500,0
|
|
20250103,164000,1008950000,389500,389500,389500,389500,0
|
|
20250103,163900,1008950000,389500,389500,389500,389500,0
|
|
20250103,163800,1008950000,389500,389500,389500,389500,0
|
|
20250103,163700,1008950000,389500,389500,389500,389500,0
|
|
20250103,163600,1008950000,389500,389500,389500,389500,0
|
|
20250103,163500,1008950000,389500,389500,389500,389500,0
|
|
20250103,163400,1008950000,389500,389500,389500,389500,0
|
|
20250103,163300,1008950000,389500,389500,389500,389500,0
|
|
20250103,163200,1008950000,389500,389500,389500,389500,0
|
|
20250103,163100,1008950000,389500,389500,389500,389500,0
|
|
20250103,163000,1008950000,389500,389500,389500,389500,0
|
|
20250103,162900,1008950000,389500,389500,389500,389500,0
|
|
20250103,162800,1008950000,389500,389500,389500,389500,0
|
|
20250103,162700,1008950000,389500,389500,389500,389500,0
|
|
20250103,162600,1008950000,389500,389500,389500,389500,0
|
|
20250103,162500,1008950000,389500,389500,389500,389500,0
|
|
20250103,162400,1008950000,389500,389500,389500,389500,0
|
|
20250103,162300,1008950000,389500,389500,389500,389500,0
|
|
20250103,162200,1008950000,389500,389500,389500,389500,0
|
|
20250103,162100,1008950000,389500,389500,389500,389500,0
|
|
20250103,162000,1008950000,389500,389500,389500,389500,0
|
|
20250103,161900,1008950000,389500,389500,389500,389500,137
|
|
20250103,161800,1008950000,389500,389500,389500,389500,0
|
|
20250103,161700,1008950000,389500,389500,389500,389500,0
|
|
20250103,161600,1008950000,389500,389500,389500,389500,0
|
|
20250103,161500,1008950000,389500,389500,389500,389500,0
|
|
20250103,161400,1008950000,389500,389500,389500,389500,0
|
|
20250103,161300,1008950000,389500,389500,389500,389500,0
|
|
20250103,161200,1008950000,389500,389500,389500,389500,0
|
|
20250103,161100,1008950000,389500,389500,389500,389500,0
|
|
20250103,161000,1008950000,389500,389500,389500,389500,0
|
|
20250103,160900,1008950000,389500,389500,389500,389500,0
|
|
20250103,160800,1008950000,389500,389500,389500,389500,0
|
|
20250103,160700,1008950000,389500,389500,389500,389500,0
|
|
20250103,160600,1008950000,389500,389500,389500,389500,0
|
|
20250103,160500,1008950000,389500,389500,389500,389500,0
|
|
20250103,160400,1008950000,389500,389500,389500,389500,0
|
|
20250103,160300,1008950000,389500,389500,389500,389500,0
|
|
20250103,160200,1008950000,389500,389500,389500,389500,0
|
|
20250103,160100,1008950000,389500,389500,389500,389500,0
|
|
20250103,160000,1008950000,389500,389500,389500,389500,0
|
|
20250103,155900,1008950000,389500,389500,389500,389500,0
|
|
20250103,155800,1008950000,389500,389500,389500,389500,0
|
|
20250103,155700,1008950000,389500,389500,389500,389500,0
|
|
20250103,155600,1008950000,389500,389500,389500,389500,0
|
|
20250103,155500,1008950000,389500,389500,389500,389500,0
|
|
20250103,155400,1008950000,389500,389500,389500,389500,0
|
|
20250103,155300,1008950000,389500,389500,389500,389500,0
|
|
20250103,155200,1008950000,389500,389500,389500,389500,0
|
|
20250103,155100,1008950000,389500,389500,389500,389500,0
|
|
20250103,155000,1008950000,389500,389500,389500,389500,0
|
|
20250103,154900,1008950000,389500,389500,389500,389500,137
|
|
20250103,154800,1008950000,389500,389500,389500,389500,0
|
|
20250103,154700,1008950000,389500,389500,389500,389500,0
|
|
20250103,154600,1008950000,389500,389500,389500,389500,0
|
|
20250103,154500,1008950000,389500,389500,389500,389500,0
|
|
20250103,154400,1008950000,389500,389500,389500,389500,0
|
|
20250103,154300,1008950000,389500,389500,389500,389500,0
|
|
20250103,154200,1008950000,389500,389500,389500,389500,0
|
|
20250103,154100,1008950000,389500,389500,389500,389500,0
|
|
20250103,154000,1008950000,389500,389500,389500,389500,0
|
|
20250103,153900,1008950000,389500,389500,389500,389500,0
|
|
20250103,153800,1008950000,389500,389500,389500,389500,0
|
|
20250103,153700,1008950000,389500,389500,389500,389500,0
|
|
20250103,153600,1008950000,389500,389500,389500,389500,0
|
|
20250103,153500,1008950000,389500,389500,389500,389500,0
|
|
20250103,153400,1008950000,389500,389500,389500,389500,0
|
|
20250103,153300,1008950000,389500,389500,389500,389500,0
|
|
20250103,153200,1008950000,389500,389500,389500,389500,0
|
|
20250103,153100,1008950000,389500,389500,389500,389500,0
|
|
20250103,153000,1008950000,389500,389500,389500,389500,137
|
|
20250103,152900,955588500,390000,390000,390000,390000,0
|
|
20250103,152800,955588500,390000,390000,390000,390000,0
|
|
20250103,152700,955588500,390000,390000,390000,390000,0
|
|
20250103,152600,955588500,390000,390000,390000,390000,0
|
|
20250103,152500,955588500,390000,390000,390000,390000,0
|
|
20250103,152400,955588500,390000,390000,390000,390000,0
|
|
20250103,152300,955588500,390000,390000,390000,390000,0
|
|
20250103,152200,955588500,390000,390000,390000,390000,0
|
|
20250103,152100,955588500,390000,390000,390000,390000,0
|
|
20250103,152000,955588500,390000,390000,390000,390000,0
|
|
20250103,151900,955588500,390000,390500,390500,390000,10
|
|
20250103,151800,951686000,390500,390500,390500,390500,4
|
|
20250103,151700,950124000,390500,390000,390500,390000,21
|
|
20250103,151600,941932000,390000,390500,390500,390000,26
|
|
20250103,151500,931787000,390500,392500,392500,390000,85
|
|
20250103,151400,898597500,390500,390500,392500,390000,31
|
|
20250103,151300,886489500,390000,390000,392000,390000,46
|
|
20250103,151200,868534000,390000,390500,390500,390000,36
|
|
20250103,151100,854487500,390000,390500,390500,390000,36
|
|
20250103,151000,840440000,390000,390000,390500,390000,47
|
|
20250103,150900,822109500,390000,390500,390500,390000,28
|
|
20250103,150800,811179500,390500,390500,390500,390500,21
|
|
20250103,150700,802979000,390500,390500,390500,390500,22
|
|
20250103,150600,794388000,390500,390000,390500,390000,29
|
|
20250103,150500,783074000,390000,390500,390500,390000,25
|
|
20250103,150400,773321500,390000,390500,390500,390000,56
|
|
20250103,150300,751480000,390500,390000,390500,390000,27
|
|
20250103,150200,740940000,390000,390000,390000,390000,29
|
|
20250103,150100,729630000,390500,390500,390500,390000,18
|
|
20250103,150000,722602500,391000,390500,391000,390500,25
|
|
20250103,145900,712839000,390500,391000,391000,390500,23
|
|
20250103,145800,703856000,390500,390500,390500,390500,70
|
|
20250103,145700,676521000,392000,391000,392000,390500,34
|
|
20250103,145600,663225000,391000,391000,391000,391000,48
|
|
20250103,145500,644457000,391000,391000,391000,391000,29
|
|
20250103,145400,633118000,391000,391000,391500,391000,50
|
|
20250103,145300,613558500,391500,391500,391500,391500,20
|
|
20250103,145200,605728500,391500,391500,391500,391500,18
|
|
20250103,145100,598681500,391500,392000,392000,391500,7
|
|
20250103,145000,595940500,392000,392000,392000,392000,0
|
|
20250103,144900,595940500,392000,392000,392000,392000,1
|
|
20250103,144800,595548500,392000,392000,392000,392000,0
|
|
20250103,144700,595548500,392000,392000,392000,392000,2
|
|
20250103,144600,594764500,392000,392000,392000,392000,0
|
|
20250103,144500,594764500,392000,392000,392000,392000,7
|
|
20250103,144400,592020500,391500,391500,391500,391500,1
|
|
20250103,144300,591629000,391500,391500,391500,391500,11
|
|
20250103,144200,587322500,391000,391000,391000,391000,0
|
|
20250103,144100,587322500,391000,391000,391000,391000,0
|
|
20250103,144000,587322500,391000,391500,391500,391000,2
|
|
20250103,143900,586540000,391500,391500,391500,391500,41
|
|
20250103,143800,570488500,391500,391500,391500,391500,0
|
|
20250103,143700,570488500,391500,391500,391500,391500,1
|
|
20250103,143600,570097000,391500,391500,391500,391500,2
|
|
20250103,143500,569314000,391500,391500,391500,391500,0
|
|
20250103,143400,569314000,391500,391500,391500,391500,2
|
|
20250103,143300,568531000,391500,391500,391500,391500,0
|
|
20250103,143200,568531000,391500,391500,391500,391500,1
|
|
20250103,143100,568139500,391500,391500,391500,391500,0
|
|
20250103,143000,568139500,391500,391500,391500,391500,2
|
|
20250103,142900,567356500,391500,391500,391500,391500,3
|
|
20250103,142800,566182000,391500,392000,392000,391500,15
|
|
20250103,142700,560309000,392000,392000,392000,392000,1
|
|
20250103,142600,559917000,391500,391500,391500,391500,0
|
|
20250103,142500,559917000,391500,391500,391500,391500,0
|
|
20250103,142400,559917000,391500,391500,391500,391500,0
|
|
20250103,142300,559917000,391500,391500,391500,391500,3
|
|
20250103,142200,558742500,391500,391500,391500,391500,5
|
|
20250103,142100,556785000,391500,391500,391500,391500,43
|
|
20250103,142000,539950500,391000,391000,391000,391000,0
|
|
20250103,141900,539950500,391000,391000,391000,391000,7
|
|
20250103,141800,537213500,391500,391500,391500,391500,0
|
|
20250103,141700,537213500,391500,391500,391500,391500,13
|
|
20250103,141600,532124000,391500,391500,391500,391500,1
|
|
20250103,141500,531732500,391500,391500,391500,391500,0
|
|
20250103,141400,531732500,391500,391500,391500,391500,1
|
|
20250103,141300,531341000,391000,391000,391000,391000,1
|
|
20250103,141200,530950000,391000,391000,391000,391000,4
|
|
20250103,141100,529386000,391500,391500,391500,391500,1
|
|
20250103,141000,528994500,391500,391500,391500,391500,1
|
|
20250103,140900,528603000,391000,391000,391000,391000,0
|
|
20250103,140800,528603000,391000,391000,391000,391000,13
|
|
20250103,140700,523520000,391000,391500,391500,391000,20
|
|
20250103,140600,515695000,391500,391500,391500,391500,8
|
|
20250103,140500,512563000,391500,392000,392000,391500,11
|
|
20250103,140400,508253500,391500,391500,391500,391500,10
|
|
20250103,140300,504338500,391500,391500,391500,391500,10
|
|
20250103,140200,500423500,392000,392000,392000,392000,3
|
|
20250103,140100,499247500,392000,392000,392000,392000,11
|
|
20250103,140000,494935500,392000,392000,392000,392000,1
|
|
20250103,135900,494543500,391500,391500,391500,391500,8
|
|
20250103,135800,491411500,391500,391500,391500,391500,0
|
|
20250103,135700,491411500,391500,391500,391500,391500,12
|
|
20250103,135600,486713500,392000,392000,392000,392000,7
|
|
20250103,135500,483969500,392000,392000,392000,392000,0
|
|
20250103,135400,483969500,392000,392000,392000,392000,2
|
|
20250103,135300,483185500,392500,392500,392500,392500,11
|
|
20250103,135200,478868000,392000,392000,392000,392000,1
|
|
20250103,135100,478476000,392000,392000,392000,392000,4
|
|
20250103,135000,476908000,392000,392000,392000,392000,0
|
|
20250103,134900,476908000,392000,392000,392000,392000,30
|
|
20250103,134800,465148000,392000,392500,392500,392000,7
|
|
20250103,134700,462402500,392500,392500,392500,392500,1
|
|
20250103,134600,462010000,392500,393000,393000,392500,52
|
|
20250103,134500,441586500,393000,393000,393000,393000,0
|
|
20250103,134400,441586500,393000,393000,393000,393000,0
|
|
20250103,134300,441586500,393000,393500,393500,393000,4
|
|
20250103,134200,440013000,393500,393500,393500,393500,0
|
|
20250103,134100,440013000,393500,393000,393500,393000,6
|
|
20250103,134000,437654500,393000,393500,393500,393000,7
|
|
20250103,133900,434903000,393000,393000,393000,393000,2
|
|
20250103,133800,434117000,393000,393000,393000,393000,5
|
|
20250103,133700,432152000,393000,394000,394000,393000,143
|
|
20250103,133600,375852000,394000,394000,394000,394000,8
|
|
20250103,133500,372700000,394000,394000,394000,394000,0
|
|
20250103,133400,372700000,394000,394000,394000,394000,0
|
|
20250103,133300,372700000,394000,394000,394000,394000,4
|
|
20250103,133200,371124000,394000,394000,394000,394000,11
|
|
20250103,133100,366790000,394000,394000,394000,394000,1
|
|
20250103,133000,366396000,394000,394500,394500,394000,3
|
|
20250103,132900,365213000,394000,394000,394000,394000,0
|
|
20250103,132800,365213000,394000,394000,394000,394000,0
|
|
20250103,132700,365213000,394000,394000,394000,394000,0
|
|
20250103,132600,365213000,394000,394000,394000,394000,4
|
|
20250103,132500,363637000,394500,394500,394500,394500,2
|
|
20250103,132400,362848000,394500,394500,394500,394500,0
|
|
20250103,132300,362848000,394500,394500,394500,394500,0
|
|
20250103,132200,362848000,394500,394500,394500,394500,0
|
|
20250103,132100,362848000,394500,394000,394500,394000,4
|
|
20250103,132000,361270500,394000,394000,394000,394000,0
|
|
20250103,131900,361270500,394000,394000,394000,394000,0
|
|
20250103,131800,361270500,394000,394000,394000,394000,0
|
|
20250103,131700,361270500,394000,394000,394000,394000,4
|
|
20250103,131600,359694500,394000,394000,394000,394000,1
|
|
20250103,131500,359300500,394000,394000,394000,394000,0
|
|
20250103,131400,359300500,394000,394000,394000,394000,0
|
|
20250103,131300,359300500,394000,394000,394000,394000,34
|
|
20250103,131200,345904500,394000,394000,394000,394000,0
|
|
20250103,131100,345904500,394000,394000,394000,394000,4
|
|
20250103,131000,344328500,394000,394000,394000,394000,1
|
|
20250103,130900,343934500,394000,394000,394000,394000,0
|
|
20250103,130800,343934500,394000,394000,394000,394000,0
|
|
20250103,130700,343934500,394000,394000,394000,394000,2
|
|
20250103,130600,343146500,394000,394000,394000,394000,0
|
|
20250103,130500,343146500,394000,394000,394000,394000,0
|
|
20250103,130400,343146500,394000,394000,394000,394000,0
|
|
20250103,130300,343146500,394000,394000,394000,394000,5
|
|
20250103,130200,341176500,393500,393500,393500,393500,0
|
|
20250103,130100,341176500,393500,393500,393500,393500,1
|
|
20250103,130000,340783000,393500,394000,394000,393500,5
|
|
20250103,125900,338815000,393500,394000,394000,393500,3
|
|
20250103,125800,337633500,393500,393500,393500,393500,0
|
|
20250103,125700,337633500,393500,393500,393500,393500,1
|
|
20250103,125600,337240000,393500,393500,393500,393500,0
|
|
20250103,125500,337240000,393500,393500,393500,393500,2
|
|
20250103,125400,336453000,393500,393500,393500,393500,0
|
|
20250103,125300,336453000,393500,393500,393500,393500,0
|
|
20250103,125200,336453000,393500,393500,393500,393500,0
|
|
20250103,125100,336453000,393500,393500,393500,393500,0
|
|
20250103,125000,336453000,393500,393500,393500,393500,1
|
|
20250103,124900,336059500,393500,393500,393500,393500,0
|
|
20250103,124800,336059500,393500,393500,393500,393500,0
|
|
20250103,124700,336059500,393500,393500,393500,393500,1
|
|
20250103,124600,335666000,393500,393500,393500,393500,1
|
|
20250103,124500,335272500,393500,393500,393500,393500,1
|
|
20250103,124400,334879000,393500,393500,393500,393500,1
|
|
20250103,124300,334485500,393500,393500,393500,393500,1
|
|
20250103,124200,334092000,394000,394000,394000,394000,0
|
|
20250103,124100,334092000,394000,394000,394000,394000,0
|
|
20250103,124000,334092000,394000,394000,394000,394000,1
|
|
20250103,123900,333698000,394000,394000,394000,394000,0
|
|
20250103,123800,333698000,394000,394000,394000,394000,0
|
|
20250103,123700,333698000,394000,394000,394000,394000,0
|
|
20250103,123600,333698000,394000,394000,394000,394000,1
|
|
20250103,123500,333304000,393500,393500,393500,393500,0
|
|
20250103,123400,333304000,393500,393500,393500,393500,2
|
|
20250103,123300,332517000,393500,393500,393500,393500,3
|
|
20250103,123200,331336500,393500,393500,393500,393500,0
|
|
20250103,123100,331336500,393500,393500,393500,393500,0
|
|
20250103,123000,331336500,393500,393500,393500,393500,0
|
|
20250103,122900,331336500,393500,393500,393500,393500,1
|
|
20250103,122800,330943000,393500,393500,393500,393500,0
|
|
20250103,122700,330943000,393500,393500,393500,393500,0
|
|
20250103,122600,330943000,393500,393500,393500,393500,0
|
|
20250103,122500,330943000,393500,393500,393500,393500,1
|
|
20250103,122400,330549500,393500,393500,393500,393500,1
|
|
20250103,122300,330156000,393500,393500,393500,393500,1
|
|
20250103,122200,329762500,394000,394000,394000,394000,0
|
|
20250103,122100,329762500,394000,394000,394000,394000,1
|
|
20250103,122000,329368500,393500,393500,393500,393500,0
|
|
20250103,121900,329368500,393500,393500,393500,393500,1
|
|
20250103,121800,328975000,393500,394000,394000,393500,2
|
|
20250103,121700,328187500,394000,394000,394000,394000,0
|
|
20250103,121600,328187500,394000,393500,394000,393500,2
|
|
20250103,121500,327400000,393500,393500,393500,393500,0
|
|
20250103,121400,327400000,393500,393500,393500,393500,0
|
|
20250103,121300,327400000,393500,393500,393500,393500,2
|
|
20250103,121200,326613000,393500,393500,393500,393500,0
|
|
20250103,121100,326613000,393500,393500,393500,393500,0
|
|
20250103,121000,326613000,393500,393500,393500,393500,0
|
|
20250103,120900,326613000,393500,393500,393500,393500,0
|
|
20250103,120800,326613000,393500,393500,393500,393500,2
|
|
20250103,120700,325826000,393500,393500,393500,393500,0
|
|
20250103,120600,325826000,393500,393500,393500,393500,1
|
|
20250103,120500,325432500,394000,394000,394000,394000,0
|
|
20250103,120400,325432500,394000,394000,394000,394000,0
|
|
20250103,120300,325432500,394000,394000,394000,394000,0
|
|
20250103,120200,325432500,394000,394000,394000,394000,5
|
|
20250103,120100,323462500,394000,394000,394000,394000,1
|
|
20250103,120000,323068500,394000,394000,394000,394000,1
|
|
20250103,115900,322674500,394000,394000,394000,394000,2
|
|
20250103,115800,321886500,394000,394000,394000,394000,0
|
|
20250103,115700,321886500,394000,394000,394000,394000,0
|
|
20250103,115600,321886500,394000,394000,394000,394000,0
|
|
20250103,115500,321886500,394000,394000,394000,394000,0
|
|
20250103,115400,321886500,394000,394000,394000,394000,0
|
|
20250103,115300,321886500,394000,394000,394000,394000,2
|
|
20250103,115200,321098500,394000,394000,394000,394000,2
|
|
20250103,115100,320310500,394000,394000,394000,394000,2
|
|
20250103,115000,319522500,394000,394000,394000,394000,2
|
|
20250103,114900,318734500,393500,393500,393500,393500,0
|
|
20250103,114800,318734500,393500,393500,393500,393500,0
|
|
20250103,114700,318734500,393500,393500,393500,393500,2
|
|
20250103,114600,317947500,393500,393500,393500,393500,0
|
|
20250103,114500,317947500,393500,393000,393500,393000,15
|
|
20250103,114400,312045500,393000,393000,393000,393000,0
|
|
20250103,114300,312045500,393000,393000,393000,393000,0
|
|
20250103,114200,312045500,393000,393000,393000,393000,1
|
|
20250103,114100,311652500,393000,393000,393000,393000,5
|
|
20250103,114000,309687500,393000,393000,393000,393000,0
|
|
20250103,113900,309687500,393000,393000,393000,393000,0
|
|
20250103,113800,309687500,393000,393000,393000,393000,0
|
|
20250103,113700,309687500,393000,393000,393000,393000,1
|
|
20250103,113600,309294500,393500,393500,393500,393500,0
|
|
20250103,113500,309294500,393500,393500,393500,393500,0
|
|
20250103,113400,309294500,393500,393500,393500,393500,0
|
|
20250103,113300,309294500,393500,393500,393500,393500,15
|
|
20250103,113200,303392000,393000,393000,393000,393000,1
|
|
20250103,113100,302999000,393500,393500,393500,393500,3
|
|
20250103,113000,301818500,393500,393500,393500,393500,1
|
|
20250103,112900,301425000,393000,393000,393000,393000,0
|
|
20250103,112800,301425000,393000,393000,393000,393000,0
|
|
20250103,112700,301425000,393000,393000,393000,393000,4
|
|
20250103,112600,299853000,393500,393500,393500,393500,10
|
|
20250103,112500,295918000,393500,393500,393500,393500,27
|
|
20250103,112400,285293500,394000,394000,394000,394000,0
|
|
20250103,112300,285293500,394000,394000,394000,394000,0
|
|
20250103,112200,285293500,394000,394000,394000,394000,0
|
|
20250103,112100,285293500,394000,394000,394000,394000,0
|
|
20250103,112000,285293500,394000,394000,394000,394000,20
|
|
20250103,111900,277413500,394000,394000,394000,394000,0
|
|
20250103,111800,277413500,394000,394000,394000,394000,3
|
|
20250103,111700,276231500,393500,393500,393500,393500,0
|
|
20250103,111600,276231500,393500,393500,393500,393500,1
|
|
20250103,111500,275838000,394000,394000,394000,394000,4
|
|
20250103,111400,274262000,394000,394000,394000,394000,0
|
|
20250103,111300,274262000,394000,394000,394000,394000,0
|
|
20250103,111200,274262000,394000,394000,394000,394000,2
|
|
20250103,111100,273474000,394000,394000,394000,394000,32
|
|
20250103,111000,260866000,394000,394500,394500,394000,2
|
|
20250103,110900,260077500,394500,394500,394500,394500,0
|
|
20250103,110800,260077500,394500,394500,394500,394500,0
|
|
20250103,110700,260077500,394500,394500,394500,394500,35
|
|
20250103,110600,246270000,394500,394500,394500,394500,1
|
|
20250103,110500,245875500,394500,394500,394500,394500,0
|
|
20250103,110400,245875500,394500,394500,394500,394500,16
|
|
20250103,110300,239563500,394500,394500,394500,394500,0
|
|
20250103,110200,239563500,394500,394500,394500,394500,0
|
|
20250103,110100,239563500,394500,395000,395000,394500,2
|
|
20250103,110000,238774000,395000,395000,395000,395000,1
|
|
20250103,105900,238379000,394500,394500,394500,394500,0
|
|
20250103,105800,238379000,394500,394500,394500,394500,0
|
|
20250103,105700,238379000,394500,394500,394500,394500,0
|
|
20250103,105600,238379000,394500,394500,394500,394500,0
|
|
20250103,105500,238379000,394500,394500,394500,394500,1
|
|
20250103,105400,237984500,395000,395000,395000,395000,3
|
|
20250103,105300,236799500,394500,394500,394500,394500,3
|
|
20250103,105200,235616000,394500,394500,394500,394500,0
|
|
20250103,105100,235616000,394500,395000,395000,394500,2
|
|
20250103,105000,234826500,395000,395000,395000,395000,2
|
|
20250103,104900,234036500,395000,395000,395000,395000,0
|
|
20250103,104800,234036500,395000,395000,395000,395000,0
|
|
20250103,104700,234036500,395000,395000,395000,395000,12
|
|
20250103,104600,229296500,394500,394500,394500,394500,0
|
|
20250103,104500,229296500,394500,394500,394500,394500,1
|
|
20250103,104400,228902000,394500,394500,394500,394500,0
|
|
20250103,104300,228902000,394500,394500,394500,394500,0
|
|
20250103,104200,228902000,394500,395000,395000,394500,8
|
|
20250103,104100,225743000,395000,395000,395000,395000,1
|
|
20250103,104000,225348000,394500,394500,394500,394500,0
|
|
20250103,103900,225348000,394500,394500,394500,394500,0
|
|
20250103,103800,225348000,394500,394500,394500,394500,1
|
|
20250103,103700,224953500,394500,394500,394500,394500,0
|
|
20250103,103600,224953500,394500,394500,394500,394500,2
|
|
20250103,103500,224164500,394000,394000,394000,394000,0
|
|
20250103,103400,224164500,394000,394500,394500,394000,6
|
|
20250103,103300,221798000,394500,394500,394500,394500,2
|
|
20250103,103200,221009000,394500,394500,394500,394500,0
|
|
20250103,103100,221009000,394500,394500,394500,394500,0
|
|
20250103,103000,221009000,394500,394500,394500,394500,0
|
|
20250103,102900,221009000,394500,394500,394500,394500,5
|
|
20250103,102800,219036500,395000,395000,395000,395000,0
|
|
20250103,102700,219036500,395000,395000,395000,395000,0
|
|
20250103,102600,219036500,395000,395000,395000,395000,10
|
|
20250103,102500,215086500,395000,395000,395000,395000,4
|
|
20250103,102400,213506500,395000,395000,395000,395000,1
|
|
20250103,102300,213111500,394500,394500,394500,394500,0
|
|
20250103,102200,213111500,394500,394500,394500,394500,0
|
|
20250103,102100,213111500,394500,394500,394500,394500,8
|
|
20250103,102000,209955500,394500,394500,394500,394500,0
|
|
20250103,101900,209955500,394500,394500,394500,394500,0
|
|
20250103,101800,209955500,394500,394500,394500,394500,2
|
|
20250103,101700,209166500,394000,394000,394000,394000,2
|
|
20250103,101600,208378500,393500,393500,393500,393500,1
|
|
20250103,101500,207985000,394000,394000,394500,394000,12
|
|
20250103,101400,203256500,394000,394000,394000,394000,0
|
|
20250103,101300,203256500,394000,394500,394500,394000,5
|
|
20250103,101200,201286000,394500,394500,394500,394500,0
|
|
20250103,101100,201286000,394500,394500,394500,394500,0
|
|
20250103,101000,201286000,394500,394500,394500,394500,3
|
|
20250103,100900,200102500,394500,394500,394500,394500,0
|
|
20250103,100800,200102500,394500,394500,394500,394500,1
|
|
20250103,100700,199708000,394500,394500,394500,394500,0
|
|
20250103,100600,199708000,394500,394500,394500,394500,0
|
|
20250103,100500,199708000,394500,394500,394500,394500,13
|
|
20250103,100400,194579500,395000,395000,395000,395000,0
|
|
20250103,100300,194579500,395000,395000,395000,395000,0
|
|
20250103,100200,194579500,395000,395000,395000,395000,10
|
|
20250103,100100,190629500,395000,395000,395000,395000,13
|
|
20250103,100000,185494500,395000,395000,395000,395000,11
|
|
20250103,095900,181149500,394000,394000,394000,394000,0
|
|
20250103,095800,181149500,394000,394000,394000,394000,0
|
|
20250103,095700,181149500,394000,394000,394000,394000,0
|
|
20250103,095600,181149500,394000,394500,394500,394000,3
|
|
20250103,095500,179966500,394000,394000,394000,394000,1
|
|
20250103,095400,179572500,394000,394000,394000,394000,0
|
|
20250103,095300,179572500,394000,394000,394000,394000,0
|
|
20250103,095200,179572500,394000,394000,394000,394000,2
|
|
20250103,095100,178784500,393500,393500,393500,393500,0
|
|
20250103,095000,178784500,393500,394000,394000,393500,3
|
|
20250103,094900,177603500,393500,393500,393500,393500,0
|
|
20250103,094800,177603500,393500,393500,393500,393500,11
|
|
20250103,094700,173275000,394000,394000,394000,394000,5
|
|
20250103,094600,171305000,394000,394000,394000,394000,0
|
|
20250103,094500,171305000,394000,394000,394000,394000,5
|
|
20250103,094400,169335000,394000,394000,394000,394000,0
|
|
20250103,094300,169335000,394000,394000,394000,394000,8
|
|
20250103,094200,166183000,394000,394000,394000,394000,2
|
|
20250103,094100,165395000,394000,394000,394000,394000,14
|
|
20250103,094000,159879000,394000,394000,394000,394000,0
|
|
20250103,093900,159879000,394000,394000,394000,394000,0
|
|
20250103,093800,159879000,394000,394000,394000,394000,5
|
|
20250103,093700,157909000,394000,394000,394000,394000,2
|
|
20250103,093600,157121000,395500,395500,395500,395500,3
|
|
20250103,093500,155934500,395500,395500,395500,395500,0
|
|
20250103,093400,155934500,395500,395500,395500,395500,2
|
|
20250103,093300,155143500,395500,395500,395500,395500,1
|
|
20250103,093200,154748000,396000,396000,396000,396000,10
|
|
20250103,093100,150788000,396000,395500,396000,395000,5
|
|
20250103,093000,148810000,396000,396000,396000,394500,35
|
|
20250103,092900,134957500,396000,394500,396000,394500,68
|
|
20250103,092800,108090000,394500,394500,394500,394500,1
|
|
20250103,092700,107695500,395000,393500,395000,393500,87
|
|
20250103,092600,73378000,394000,393500,394000,393500,15
|
|
20250103,092500,67470500,394000,394000,394000,394000,2
|
|
20250103,092400,66682500,394000,394000,394000,394000,0
|
|
20250103,092300,66682500,394000,393500,394000,393500,19
|
|
20250103,092200,59204500,393500,393500,393500,393000,17
|
|
20250103,092100,52520000,393500,393000,393500,393000,6
|
|
20250103,092000,50161000,392500,393000,393000,392500,3
|
|
20250103,091900,48982500,392500,392500,392500,392500,11
|
|
20250103,091800,44665000,393000,393000,393000,393000,3
|
|
20250103,091700,43486000,393000,393000,393000,393000,1
|
|
20250103,091600,43093000,393000,393000,393000,393000,2
|
|
20250103,091500,42307000,393000,393000,393000,393000,5
|
|
20250103,091400,40342000,393000,393000,393000,393000,0
|
|
20250103,091300,40342000,393000,393000,393000,393000,0
|
|
20250103,091200,40342000,393000,393000,393000,393000,1
|
|
20250103,091100,39949000,392500,392500,392500,392500,0
|
|
20250103,091000,39949000,392500,392500,392500,392500,1
|
|
20250103,090900,39556500,392500,392500,392500,392500,2
|
|
20250103,090800,38771500,391000,393000,393000,391000,46
|
|
20250103,090700,20779500,393000,393000,393000,393000,2
|
|
20250103,090600,19993500,391000,393000,393500,391000,10
|
|
20250103,090500,16076500,393000,392000,394500,392000,15
|
|
20250103,090400,10177500,392000,392000,392000,392000,0
|
|
20250103,090300,10177500,392000,392000,392000,392000,1
|
|
20250103,090200,9785500,392000,392000,392000,392000,2
|
|
20250103,090100,9001500,391000,393000,393000,391000,5
|
|
20250103,090000,7042500,393500,391000,393500,390500,18
|