592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184900,833079500,390500,390500,390500,390500,262
|
|
20250106,184800,833079500,390500,390500,390500,390500,0
|
|
20250106,184700,833079500,390500,390500,390500,390500,0
|
|
20250106,184600,833079500,390500,390500,390500,390500,0
|
|
20250106,184500,833079500,390500,390500,390500,390500,0
|
|
20250106,184400,833079500,390500,390500,390500,390500,0
|
|
20250106,184300,833079500,390500,390500,390500,390500,0
|
|
20250106,184200,833079500,390500,390500,390500,390500,0
|
|
20250106,184100,833079500,390500,390500,390500,390500,0
|
|
20250106,184000,833079500,390500,390500,390500,390500,0
|
|
20250106,183900,833079500,390500,390500,390500,390500,0
|
|
20250106,183800,833079500,390500,390500,390500,390500,0
|
|
20250106,183700,833079500,390500,390500,390500,390500,0
|
|
20250106,183600,833079500,390500,390500,390500,390500,0
|
|
20250106,183500,833079500,390500,390500,390500,390500,0
|
|
20250106,183400,833079500,390500,390500,390500,390500,0
|
|
20250106,183300,833079500,390500,390500,390500,390500,0
|
|
20250106,183200,833079500,390500,390500,390500,390500,0
|
|
20250106,183100,833079500,390500,390500,390500,390500,0
|
|
20250106,183000,833079500,390500,390500,390500,390500,0
|
|
20250106,182900,833079500,390500,390500,390500,390500,0
|
|
20250106,182800,833079500,390500,390500,390500,390500,0
|
|
20250106,182700,833079500,390500,390500,390500,390500,0
|
|
20250106,182600,833079500,390500,390500,390500,390500,0
|
|
20250106,182500,833079500,390500,390500,390500,390500,0
|
|
20250106,182400,833079500,390500,390500,390500,390500,0
|
|
20250106,182300,833079500,390500,390500,390500,390500,0
|
|
20250106,182200,833079500,390500,390500,390500,390500,0
|
|
20250106,182100,833079500,390500,390500,390500,390500,0
|
|
20250106,182000,833079500,390500,390500,390500,390500,0
|
|
20250106,181900,833079500,390500,390500,390500,390500,262
|
|
20250106,181800,833079500,390500,390500,390500,390500,0
|
|
20250106,181700,833079500,390500,390500,390500,390500,0
|
|
20250106,181600,833079500,390500,390500,390500,390500,0
|
|
20250106,181500,833079500,390500,390500,390500,390500,0
|
|
20250106,181400,833079500,390500,390500,390500,390500,0
|
|
20250106,181300,833079500,390500,390500,390500,390500,0
|
|
20250106,181200,833079500,390500,390500,390500,390500,0
|
|
20250106,181100,833079500,390500,390500,390500,390500,0
|
|
20250106,181000,833079500,390500,390500,390500,390500,0
|
|
20250106,180900,833079500,390500,390500,390500,390500,0
|
|
20250106,180800,833079500,390500,390500,390500,390500,0
|
|
20250106,180700,833079500,390500,390500,390500,390500,0
|
|
20250106,180600,833079500,390500,390500,390500,390500,0
|
|
20250106,180500,833079500,390500,390500,390500,390500,0
|
|
20250106,180400,833079500,390500,390500,390500,390500,0
|
|
20250106,180300,833079500,390500,390500,390500,390500,0
|
|
20250106,180200,833079500,390500,390500,390500,390500,0
|
|
20250106,180100,833079500,390500,390500,390500,390500,0
|
|
20250106,180000,833079500,390500,390500,390500,390500,0
|
|
20250106,175900,833079500,390500,390500,390500,390500,0
|
|
20250106,175800,833079500,390500,390500,390500,390500,0
|
|
20250106,175700,833079500,390500,390500,390500,390500,0
|
|
20250106,175600,833079500,390500,390500,390500,390500,0
|
|
20250106,175500,833079500,390500,390500,390500,390500,0
|
|
20250106,175400,833079500,390500,390500,390500,390500,0
|
|
20250106,175300,833079500,390500,390500,390500,390500,0
|
|
20250106,175200,833079500,390500,390500,390500,390500,0
|
|
20250106,175100,833079500,390500,390500,390500,390500,0
|
|
20250106,175000,833079500,390500,390500,390500,390500,0
|
|
20250106,174900,833079500,390500,390500,390500,390500,262
|
|
20250106,174800,833079500,390500,390500,390500,390500,0
|
|
20250106,174700,833079500,390500,390500,390500,390500,0
|
|
20250106,174600,833079500,390500,390500,390500,390500,0
|
|
20250106,174500,833079500,390500,390500,390500,390500,0
|
|
20250106,174400,833079500,390500,390500,390500,390500,0
|
|
20250106,174300,833079500,390500,390500,390500,390500,0
|
|
20250106,174200,833079500,390500,390500,390500,390500,0
|
|
20250106,174100,833079500,390500,390500,390500,390500,0
|
|
20250106,174000,833079500,390500,390500,390500,390500,0
|
|
20250106,173900,833079500,390500,390500,390500,390500,0
|
|
20250106,173800,833079500,390500,390500,390500,390500,0
|
|
20250106,173700,833079500,390500,390500,390500,390500,0
|
|
20250106,173600,833079500,390500,390500,390500,390500,0
|
|
20250106,173500,833079500,390500,390500,390500,390500,0
|
|
20250106,173400,833079500,390500,390500,390500,390500,0
|
|
20250106,173300,833079500,390500,390500,390500,390500,0
|
|
20250106,173200,833079500,390500,390500,390500,390500,0
|
|
20250106,173100,833079500,390500,390500,390500,390500,0
|
|
20250106,173000,833079500,390500,390500,390500,390500,0
|
|
20250106,172900,833079500,390500,390500,390500,390500,0
|
|
20250106,172800,833079500,390500,390500,390500,390500,0
|
|
20250106,172700,833079500,390500,390500,390500,390500,0
|
|
20250106,172600,833079500,390500,390500,390500,390500,0
|
|
20250106,172500,833079500,390500,390500,390500,390500,0
|
|
20250106,172400,833079500,390500,390500,390500,390500,0
|
|
20250106,172300,833079500,390500,390500,390500,390500,0
|
|
20250106,172200,833079500,390500,390500,390500,390500,0
|
|
20250106,172100,833079500,390500,390500,390500,390500,0
|
|
20250106,172000,833079500,390500,390500,390500,390500,0
|
|
20250106,171900,833079500,390500,390500,390500,390500,262
|
|
20250106,171800,833079500,390500,390500,390500,390500,0
|
|
20250106,171700,833079500,390500,390500,390500,390500,0
|
|
20250106,171600,833079500,390500,390500,390500,390500,0
|
|
20250106,171500,833079500,390500,390500,390500,390500,0
|
|
20250106,171400,833079500,390500,390500,390500,390500,0
|
|
20250106,171300,833079500,390500,390500,390500,390500,0
|
|
20250106,171200,833079500,390500,390500,390500,390500,0
|
|
20250106,171100,833079500,390500,390500,390500,390500,0
|
|
20250106,171000,833079500,390500,390500,390500,390500,0
|
|
20250106,170900,833079500,390500,390500,390500,390500,0
|
|
20250106,170800,833079500,390500,390500,390500,390500,0
|
|
20250106,170700,833079500,390500,390500,390500,390500,0
|
|
20250106,170600,833079500,390500,390500,390500,390500,0
|
|
20250106,170500,833079500,390500,390500,390500,390500,0
|
|
20250106,170400,833079500,390500,390500,390500,390500,0
|
|
20250106,170300,833079500,390500,390500,390500,390500,0
|
|
20250106,170200,833079500,390500,390500,390500,390500,0
|
|
20250106,170100,833079500,390500,390500,390500,390500,0
|
|
20250106,170000,833079500,390500,390500,390500,390500,0
|
|
20250106,165900,833079500,390500,390500,390500,390500,0
|
|
20250106,165800,833079500,390500,390500,390500,390500,0
|
|
20250106,165700,833079500,390500,390500,390500,390500,0
|
|
20250106,165600,833079500,390500,390500,390500,390500,0
|
|
20250106,165500,833079500,390500,390500,390500,390500,0
|
|
20250106,165400,833079500,390500,390500,390500,390500,0
|
|
20250106,165300,833079500,390500,390500,390500,390500,0
|
|
20250106,165200,833079500,390500,390500,390500,390500,0
|
|
20250106,165100,833079500,390500,390500,390500,390500,0
|
|
20250106,165000,833079500,390500,390500,390500,390500,0
|
|
20250106,164900,833079500,390500,390500,390500,390500,262
|
|
20250106,164800,833079500,390500,390500,390500,390500,0
|
|
20250106,164700,833079500,390500,390500,390500,390500,0
|
|
20250106,164600,833079500,390500,390500,390500,390500,0
|
|
20250106,164500,833079500,390500,390500,390500,390500,0
|
|
20250106,164400,833079500,390500,390500,390500,390500,0
|
|
20250106,164300,833079500,390500,390500,390500,390500,0
|
|
20250106,164200,833079500,390500,390500,390500,390500,0
|
|
20250106,164100,833079500,390500,390500,390500,390500,0
|
|
20250106,164000,833079500,390500,390500,390500,390500,0
|
|
20250106,163900,833079500,390500,390500,390500,390500,0
|
|
20250106,163800,833079500,390500,390500,390500,390500,0
|
|
20250106,163700,833079500,390500,390500,390500,390500,0
|
|
20250106,163600,833079500,390500,390500,390500,390500,0
|
|
20250106,163500,833079500,390500,390500,390500,390500,0
|
|
20250106,163400,833079500,390500,390500,390500,390500,0
|
|
20250106,163300,833079500,390500,390500,390500,390500,0
|
|
20250106,163200,833079500,390500,390500,390500,390500,0
|
|
20250106,163100,833079500,390500,390500,390500,390500,0
|
|
20250106,163000,833079500,390500,390500,390500,390500,0
|
|
20250106,162900,833079500,390500,390500,390500,390500,0
|
|
20250106,162800,833079500,390500,390500,390500,390500,0
|
|
20250106,162700,833079500,390500,390500,390500,390500,0
|
|
20250106,162600,833079500,390500,390500,390500,390500,0
|
|
20250106,162500,833079500,390500,390500,390500,390500,0
|
|
20250106,162400,833079500,390500,390500,390500,390500,0
|
|
20250106,162300,833079500,390500,390500,390500,390500,0
|
|
20250106,162200,833079500,390500,390500,390500,390500,0
|
|
20250106,162100,833079500,390500,390500,390500,390500,0
|
|
20250106,162000,833079500,390500,390500,390500,390500,0
|
|
20250106,161900,833079500,390500,390500,390500,390500,262
|
|
20250106,161800,833079500,390500,390500,390500,390500,0
|
|
20250106,161700,833079500,390500,390500,390500,390500,0
|
|
20250106,161600,833079500,390500,390500,390500,390500,0
|
|
20250106,161500,833079500,390500,390500,390500,390500,0
|
|
20250106,161400,833079500,390500,390500,390500,390500,0
|
|
20250106,161300,833079500,390500,390500,390500,390500,0
|
|
20250106,161200,833079500,390500,390500,390500,390500,0
|
|
20250106,161100,833079500,390500,390500,390500,390500,0
|
|
20250106,161000,833079500,390500,390500,390500,390500,0
|
|
20250106,160900,833079500,390500,390500,390500,390500,0
|
|
20250106,160800,833079500,390500,390500,390500,390500,0
|
|
20250106,160700,833079500,390500,390500,390500,390500,0
|
|
20250106,160600,833079500,390500,390500,390500,390500,0
|
|
20250106,160500,833079500,390500,390500,390500,390500,0
|
|
20250106,160400,833079500,390500,390500,390500,390500,0
|
|
20250106,160300,833079500,390500,390500,390500,390500,0
|
|
20250106,160200,833079500,390500,390500,390500,390500,0
|
|
20250106,160100,833079500,390500,390500,390500,390500,0
|
|
20250106,160000,833079500,390500,390500,390500,390500,0
|
|
20250106,155900,833079500,390500,390500,390500,390500,0
|
|
20250106,155800,833079500,390500,390500,390500,390500,0
|
|
20250106,155700,833079500,390500,390500,390500,390500,0
|
|
20250106,155600,833079500,390500,390500,390500,390500,0
|
|
20250106,155500,833079500,390500,390500,390500,390500,0
|
|
20250106,155400,833079500,390500,390500,390500,390500,0
|
|
20250106,155300,833079500,390500,390500,390500,390500,0
|
|
20250106,155200,833079500,390500,390500,390500,390500,0
|
|
20250106,155100,833079500,390500,390500,390500,390500,0
|
|
20250106,155000,833079500,390500,390500,390500,390500,0
|
|
20250106,154900,833079500,390500,390500,390500,390500,262
|
|
20250106,154800,833079500,390500,390500,390500,390500,0
|
|
20250106,154700,833079500,390500,390500,390500,390500,0
|
|
20250106,154600,833079500,390500,390500,390500,390500,0
|
|
20250106,154500,833079500,390500,390500,390500,390500,0
|
|
20250106,154400,833079500,390500,390500,390500,390500,0
|
|
20250106,154300,833079500,390500,390500,390500,390500,0
|
|
20250106,154200,833079500,390500,390500,390500,390500,0
|
|
20250106,154100,833079500,390500,390500,390500,390500,0
|
|
20250106,154000,833079500,390500,390500,390500,390500,0
|
|
20250106,153900,833079500,390500,390500,390500,390500,0
|
|
20250106,153800,833079500,390500,390500,390500,390500,0
|
|
20250106,153700,833079500,390500,390500,390500,390500,0
|
|
20250106,153600,833079500,390500,390500,390500,390500,0
|
|
20250106,153500,833079500,390500,390500,390500,390500,0
|
|
20250106,153400,833079500,390500,390500,390500,390500,0
|
|
20250106,153300,833079500,390500,390500,390500,390500,0
|
|
20250106,153200,833079500,390500,390500,390500,390500,0
|
|
20250106,153100,833079500,390500,390500,390500,390500,0
|
|
20250106,153000,833079500,390500,390500,390500,390500,262
|
|
20250106,152900,730768500,390500,390500,390500,390500,0
|
|
20250106,152800,730768500,390500,390500,390500,390500,0
|
|
20250106,152700,730768500,390500,390500,390500,390500,0
|
|
20250106,152600,730768500,390500,390500,390500,390500,0
|
|
20250106,152500,730768500,390500,390500,390500,390500,0
|
|
20250106,152400,730768500,390500,390500,390500,390500,0
|
|
20250106,152300,730768500,390500,390500,390500,390500,0
|
|
20250106,152200,730768500,390500,390500,390500,390500,0
|
|
20250106,152100,730768500,390500,390500,390500,390500,0
|
|
20250106,152000,730768500,390500,390500,390500,390500,0
|
|
20250106,151900,730768500,390500,390000,390500,390000,9
|
|
20250106,151800,727256500,390500,390500,390500,390500,3
|
|
20250106,151700,726085000,390000,390500,390500,390000,5
|
|
20250106,151600,724134000,390000,390000,390500,390000,7
|
|
20250106,151500,721403500,390000,390500,390500,390000,13
|
|
20250106,151400,716329500,390500,390500,390500,390500,10
|
|
20250106,151300,712424500,390500,390000,390500,390000,5
|
|
20250106,151200,710473500,390500,390000,390500,390000,7
|
|
20250106,151100,707741500,390000,390500,390500,390000,40
|
|
20250106,151000,692123000,390000,390000,390500,390000,10
|
|
20250106,150900,688221000,390000,390000,390500,390000,7
|
|
20250106,150800,685489500,390500,390000,390500,390000,6
|
|
20250106,150700,683148000,390000,390000,390000,390000,2
|
|
20250106,150600,682368000,390000,390000,390000,390000,2
|
|
20250106,150500,681588000,390500,390000,390500,390000,5
|
|
20250106,150400,679637500,390500,390000,390500,390000,3
|
|
20250106,150300,678467000,390000,390000,390000,390000,2
|
|
20250106,150200,677687000,390000,390000,390000,390000,3
|
|
20250106,150100,676517000,390000,390000,390000,390000,4
|
|
20250106,150000,674957000,390000,390500,390500,390000,7
|
|
20250106,145900,672226500,390000,390000,390000,390000,13
|
|
20250106,145800,667156500,390500,390500,390500,390000,77
|
|
20250106,145700,637089000,390500,391000,391000,390500,6
|
|
20250106,145600,634744500,390500,390500,390500,390500,2
|
|
20250106,145500,633963500,390500,390500,391000,390500,10
|
|
20250106,145400,630055500,390500,390500,391000,390500,6
|
|
20250106,145300,627712000,391000,390500,391000,390500,29
|
|
20250106,145200,616385500,390500,390500,390500,390500,3
|
|
20250106,145100,615214000,391000,390500,391000,390500,5
|
|
20250106,145000,613260000,390500,390500,390500,390500,2
|
|
20250106,144900,612479000,391000,390500,391000,390500,7
|
|
20250106,144800,609744000,390500,391000,391000,390500,5
|
|
20250106,144700,607790000,390500,390500,390500,390500,2
|
|
20250106,144600,607009000,390500,390500,391000,390500,10
|
|
20250106,144500,603101500,390500,391000,391000,390500,3
|
|
20250106,144400,601929500,391000,391000,391000,390500,11
|
|
20250106,144300,597630000,390500,390500,390500,390500,2
|
|
20250106,144200,596849000,391000,391000,391000,390500,5
|
|
20250106,144100,594895000,391000,390500,391000,390500,7
|
|
20250106,144000,592159500,390500,390500,391000,390500,5
|
|
20250106,143900,590206000,390500,390500,391000,390500,18
|
|
20250106,143800,583175500,390500,390500,390500,390500,2
|
|
20250106,143700,582394500,390500,390500,390500,390500,3
|
|
20250106,143600,581223000,390500,390500,390500,390500,3
|
|
20250106,143500,580051500,390500,390500,390500,390500,2
|
|
20250106,143400,579270500,391000,390500,391000,390500,5
|
|
20250106,143300,577317500,390500,391000,391000,390500,4
|
|
20250106,143200,575755000,391000,391000,391000,391000,1
|
|
20250106,143100,575364000,390500,390500,390500,390500,2
|
|
20250106,143000,574583000,390500,390500,390500,390500,0
|
|
20250106,142900,574583000,390500,390500,390500,390500,1
|
|
20250106,142800,574192500,390500,390500,390500,390500,3
|
|
20250106,142700,573021000,390500,390500,390500,390500,0
|
|
20250106,142600,573021000,390500,390500,390500,390500,2
|
|
20250106,142500,572240000,391000,391000,391000,391000,1
|
|
20250106,142400,571849000,390500,390500,390500,390500,5
|
|
20250106,142300,569896500,390500,390500,390500,390500,1
|
|
20250106,142200,569506000,391000,391000,391000,391000,1
|
|
20250106,142100,569115000,391000,391000,391000,391000,34
|
|
20250106,142000,555821000,391000,391000,391000,391000,1
|
|
20250106,141900,555430000,391500,391500,391500,391500,13
|
|
20250106,141800,550340500,391000,391000,391000,391000,2
|
|
20250106,141700,549558500,391000,391500,391500,391000,2
|
|
20250106,141600,548776000,391000,391000,391000,391000,0
|
|
20250106,141500,548776000,391000,391000,391000,391000,2
|
|
20250106,141400,547994000,391500,391500,391500,391500,1
|
|
20250106,141300,547602500,391000,391000,391000,391000,0
|
|
20250106,141200,547602500,391000,391000,391000,390500,10
|
|
20250106,141100,543693000,391000,391000,391000,391000,1
|
|
20250106,141000,543302000,391000,391000,391000,391000,1
|
|
20250106,140900,542911000,391000,390500,391000,390500,2
|
|
20250106,140800,542129500,391000,391000,391000,391000,19
|
|
20250106,140700,534700500,391000,391000,391000,391000,3
|
|
20250106,140600,533527500,391000,391000,391000,391000,2
|
|
20250106,140500,532745500,391500,391500,391500,391500,0
|
|
20250106,140400,532745500,391500,391000,391500,391000,11
|
|
20250106,140300,528444000,391000,391000,391000,391000,4
|
|
20250106,140200,526880000,391000,391000,391000,391000,1
|
|
20250106,140100,526489000,391500,391500,391500,391500,1
|
|
20250106,140000,526097500,391000,391000,391000,391000,3
|
|
20250106,135900,524924500,391000,391000,391000,391000,0
|
|
20250106,135800,524924500,391000,390500,391000,390500,4
|
|
20250106,135700,523361000,390500,390500,390500,390500,2
|
|
20250106,135600,522580000,390500,390500,390500,390500,1
|
|
20250106,135500,522189500,390500,390500,390500,390500,1
|
|
20250106,135400,521799000,390500,391500,391500,390500,2
|
|
20250106,135300,521017000,391500,391500,391500,391500,1
|
|
20250106,135200,520625500,391000,391000,391000,390500,55
|
|
20250106,135100,499121500,391000,391000,391000,391000,0
|
|
20250106,135000,499121500,391000,391000,391000,391000,1
|
|
20250106,134900,498730500,390500,390500,390500,390500,1
|
|
20250106,134800,498340000,391000,391000,391000,391000,1
|
|
20250106,134700,497949000,391000,391000,391000,391000,1
|
|
20250106,134600,497558000,391000,390500,391000,390500,2
|
|
20250106,134500,496776500,391000,391000,391000,391000,0
|
|
20250106,134400,496776500,391000,391000,391000,391000,1
|
|
20250106,134300,496385500,391000,390500,391000,390500,5
|
|
20250106,134200,494432000,391000,391000,391000,391000,0
|
|
20250106,134100,494432000,391000,391000,391000,391000,1
|
|
20250106,134000,494041000,390500,391000,391000,390500,2
|
|
20250106,133900,493259500,390500,390500,390500,390500,1
|
|
20250106,133800,492869000,390500,390500,390500,390500,0
|
|
20250106,133700,492869000,390500,391000,391000,390500,27
|
|
20250106,133600,482312500,391000,391000,391000,391000,0
|
|
20250106,133500,482312500,391000,391000,391000,391000,26
|
|
20250106,133400,472146500,391000,390500,391000,390500,8
|
|
20250106,133300,469019000,390500,390500,390500,390500,0
|
|
20250106,133200,469019000,390500,390500,390500,390500,0
|
|
20250106,133100,469019000,390500,390500,390500,390500,5
|
|
20250106,133000,467066500,390500,390500,390500,390500,3
|
|
20250106,132900,465895000,390500,390500,390500,390500,0
|
|
20250106,132800,465895000,390500,390500,390500,390500,1
|
|
20250106,132700,465504500,390500,390500,390500,390500,0
|
|
20250106,132600,465504500,390500,390500,390500,390500,1
|
|
20250106,132500,465114000,391000,391000,391000,391000,0
|
|
20250106,132400,465114000,391000,391000,391000,391000,2
|
|
20250106,132300,464332000,390500,390500,390500,390500,1
|
|
20250106,132200,463941500,391000,391000,391000,391000,0
|
|
20250106,132100,463941500,391000,391000,391000,391000,0
|
|
20250106,132000,463941500,391000,390500,391000,390500,13
|
|
20250106,131900,458859500,390500,390500,390500,390500,0
|
|
20250106,131800,458859500,390500,390500,390500,390500,0
|
|
20250106,131700,458859500,390500,390500,390500,390500,1
|
|
20250106,131600,458469000,391000,391000,391000,391000,1
|
|
20250106,131500,458078000,390500,390500,390500,390500,0
|
|
20250106,131400,458078000,390500,390500,390500,390500,1
|
|
20250106,131300,457687500,391000,391000,391000,391000,0
|
|
20250106,131200,457687500,391000,391000,391000,391000,1
|
|
20250106,131100,457296500,390500,390500,390500,390500,1
|
|
20250106,131000,456906000,391000,391000,391000,391000,1
|
|
20250106,130900,456515000,390500,390500,390500,390500,0
|
|
20250106,130800,456515000,390500,390500,390500,390500,1
|
|
20250106,130700,456124500,390500,390500,390500,390500,0
|
|
20250106,130600,456124500,390500,390500,390500,390500,0
|
|
20250106,130500,456124500,390500,390500,390500,390500,1
|
|
20250106,130400,455734000,390500,390500,390500,390500,1
|
|
20250106,130300,455343500,391000,390500,391000,390500,6
|
|
20250106,130200,452998000,391000,391000,391000,391000,0
|
|
20250106,130100,452998000,391000,391000,391000,391000,1
|
|
20250106,130000,452607000,391000,390500,391000,390500,4
|
|
20250106,125900,451043500,391000,391000,391000,391000,1
|
|
20250106,125800,450652500,391000,391000,391000,391000,1
|
|
20250106,125700,450261500,391000,390500,391000,390500,2
|
|
20250106,125600,449480000,391000,391000,391000,391000,0
|
|
20250106,125500,449480000,391000,391000,391000,391000,1
|
|
20250106,125400,449089000,390500,390500,390500,390500,1
|
|
20250106,125300,448698500,390500,390500,390500,390500,0
|
|
20250106,125200,448698500,390500,390500,390500,390500,0
|
|
20250106,125100,448698500,390500,390500,390500,390500,1
|
|
20250106,125000,448308000,390500,390500,390500,390500,0
|
|
20250106,124900,448308000,390500,390500,390500,390500,1
|
|
20250106,124800,447917500,390500,390500,390500,390500,1
|
|
20250106,124700,447527000,390500,390500,390500,390500,0
|
|
20250106,124600,447527000,390500,390500,390500,390500,0
|
|
20250106,124500,447527000,390500,391000,391000,390500,2
|
|
20250106,124400,446745500,390500,390500,390500,390500,0
|
|
20250106,124300,446745500,390500,390500,390500,390500,0
|
|
20250106,124200,446745500,390500,390500,390500,390500,5
|
|
20250106,124100,444793000,390500,390500,390500,390500,0
|
|
20250106,124000,444793000,390500,390500,390500,390500,1
|
|
20250106,123900,444402500,391000,391000,391000,391000,0
|
|
20250106,123800,444402500,391000,391000,391000,391000,0
|
|
20250106,123700,444402500,391000,390500,391000,390500,3
|
|
20250106,123600,443230000,390500,390500,390500,390500,0
|
|
20250106,123500,443230000,390500,390500,390500,390500,0
|
|
20250106,123400,443230000,390500,390500,390500,390500,2
|
|
20250106,123300,442449000,390500,390500,390500,390500,0
|
|
20250106,123200,442449000,390500,390500,390500,390500,0
|
|
20250106,123100,442449000,390500,390500,390500,390500,1
|
|
20250106,123000,442058500,390500,390500,390500,390500,0
|
|
20250106,122900,442058500,390500,390500,390500,390500,0
|
|
20250106,122800,442058500,390500,390500,390500,390500,1
|
|
20250106,122700,441668000,390500,390500,390500,390500,0
|
|
20250106,122600,441668000,390500,390500,390500,390500,0
|
|
20250106,122500,441668000,390500,390500,390500,390500,1
|
|
20250106,122400,441277500,390500,390500,390500,390500,0
|
|
20250106,122300,441277500,390500,390500,390500,390500,4
|
|
20250106,122200,439715500,390500,391000,391000,390500,2
|
|
20250106,122100,438934000,390500,390500,390500,390500,0
|
|
20250106,122000,438934000,390500,390500,390500,390500,0
|
|
20250106,121900,438934000,390500,391000,391000,390500,3
|
|
20250106,121800,437762000,390500,390500,390500,390500,0
|
|
20250106,121700,437762000,390500,390500,390500,390500,0
|
|
20250106,121600,437762000,390500,390500,390500,390500,2
|
|
20250106,121500,436981000,391000,391000,391000,391000,20
|
|
20250106,121400,429161000,391000,391000,391000,391000,1
|
|
20250106,121300,428770000,391500,391500,391500,391500,0
|
|
20250106,121200,428770000,391500,391500,391500,391500,1
|
|
20250106,121100,428378500,391000,391000,391000,391000,3
|
|
20250106,121000,427205500,390500,390500,390500,390500,0
|
|
20250106,120900,427205500,390500,390500,390500,390500,0
|
|
20250106,120800,427205500,390500,390500,390500,390500,1
|
|
20250106,120700,426815000,390500,390500,390500,390500,1
|
|
20250106,120600,426424500,390500,390500,390500,390500,0
|
|
20250106,120500,426424500,390500,390500,390500,390500,1
|
|
20250106,120400,426034000,391000,391000,391000,391000,0
|
|
20250106,120300,426034000,391000,391000,391000,391000,0
|
|
20250106,120200,426034000,391000,391000,391000,391000,11
|
|
20250106,120100,421733000,391000,391000,391000,391000,1
|
|
20250106,120000,421342000,391000,391000,391000,391000,2
|
|
20250106,115900,420560000,391000,391000,391000,391000,1
|
|
20250106,115800,420169000,391000,391000,391000,391000,0
|
|
20250106,115700,420169000,391000,391000,391000,391000,3
|
|
20250106,115600,418996000,390500,390500,390500,390500,1
|
|
20250106,115500,418605500,390000,390000,390000,390000,10
|
|
20250106,115400,414705500,391000,390000,391000,390000,9
|
|
20250106,115300,411193500,390500,390500,390500,390500,1
|
|
20250106,115200,410803000,390000,390000,390000,390000,0
|
|
20250106,115100,410803000,390000,390000,390000,390000,1
|
|
20250106,115000,410413000,390000,390000,390000,390000,0
|
|
20250106,114900,410413000,390000,390000,390000,390000,0
|
|
20250106,114800,410413000,390000,390000,390000,390000,1
|
|
20250106,114700,410023000,390000,390000,390000,390000,0
|
|
20250106,114600,410023000,390000,391000,391000,390000,4
|
|
20250106,114500,408462000,390000,390000,390000,390000,1
|
|
20250106,114400,408072000,390000,390000,390000,390000,3
|
|
20250106,114300,406902000,390000,390000,390000,390000,0
|
|
20250106,114200,406902000,390000,390500,390500,390000,12
|
|
20250106,114100,402216500,390000,390000,390000,390000,0
|
|
20250106,114000,402216500,390000,390000,390000,390000,0
|
|
20250106,113900,402216500,390000,391000,391000,390000,2
|
|
20250106,113800,401435500,391000,391000,391000,391000,1
|
|
20250106,113700,401044500,391000,391000,391000,390000,190
|
|
20250106,113600,326884500,391000,391000,391000,391000,2
|
|
20250106,113500,326102500,391500,391500,391500,391500,1
|
|
20250106,113400,325711000,390500,390500,390500,390500,0
|
|
20250106,113300,325711000,390500,390500,390500,390500,1
|
|
20250106,113200,325320500,391500,391500,391500,391500,2
|
|
20250106,113100,324537500,391500,391500,391500,391500,2
|
|
20250106,113000,323754500,390500,391000,391000,390500,6
|
|
20250106,112900,321409000,390500,390500,390500,390500,0
|
|
20250106,112800,321409000,390500,390500,390500,390500,0
|
|
20250106,112700,321409000,390500,390500,390500,390500,3
|
|
20250106,112600,320237500,390500,390500,390500,390500,0
|
|
20250106,112500,320237500,390500,390500,390500,390500,1
|
|
20250106,112400,319847000,391000,391000,391000,391000,31
|
|
20250106,112300,307726000,391000,391000,391000,391000,1
|
|
20250106,112200,307335000,390500,390500,390500,390500,1
|
|
20250106,112100,306944500,390500,390500,390500,390500,0
|
|
20250106,112000,306944500,390500,390500,390500,390500,1
|
|
20250106,111900,306554000,390500,390500,390500,390500,1
|
|
20250106,111800,306163500,391000,391000,391000,391000,1
|
|
20250106,111700,305772500,390500,390500,390500,390500,1
|
|
20250106,111600,305382000,390500,391000,391000,390500,2
|
|
20250106,111500,304600500,391000,391000,391000,391000,2
|
|
20250106,111400,303818500,391000,391000,391000,391000,1
|
|
20250106,111300,303427500,390500,390500,390500,390500,1
|
|
20250106,111200,303037000,390500,390500,390500,390500,0
|
|
20250106,111100,303037000,390500,390500,390500,390500,0
|
|
20250106,111000,303037000,390500,390500,390500,390500,1
|
|
20250106,110900,302646500,390500,390500,390500,390500,0
|
|
20250106,110800,302646500,390500,390500,390500,390500,0
|
|
20250106,110700,302646500,390500,390500,390500,390500,1
|
|
20250106,110600,302256000,391000,391000,391000,391000,2
|
|
20250106,110500,301474000,390500,391000,391000,390500,14
|
|
20250106,110400,296001500,390500,390500,390500,390500,1
|
|
20250106,110300,295611000,390500,390500,390500,390500,0
|
|
20250106,110200,295611000,390500,390500,390500,390500,1
|
|
20250106,110100,295220500,391000,391000,391000,390500,32
|
|
20250106,110000,282709000,391500,391500,391500,391500,2
|
|
20250106,105900,281926000,391000,391000,391000,391000,1
|
|
20250106,105800,281535000,391000,391000,391000,391000,0
|
|
20250106,105700,281535000,391000,391000,391000,391000,0
|
|
20250106,105600,281535000,391000,391000,391000,391000,2
|
|
20250106,105500,280753000,391000,391000,391000,391000,1
|
|
20250106,105400,280362000,391000,391000,391000,391000,0
|
|
20250106,105300,280362000,391000,391000,391000,391000,1
|
|
20250106,105200,279971000,391000,391000,391000,391000,1
|
|
20250106,105100,279580000,390500,390500,390500,390500,0
|
|
20250106,105000,279580000,390500,390500,390500,390500,1
|
|
20250106,104900,279189500,390500,390500,390500,390500,0
|
|
20250106,104800,279189500,390500,390500,390500,390500,0
|
|
20250106,104700,279189500,390500,390500,390500,390500,1
|
|
20250106,104600,278799000,390500,390500,390500,390500,0
|
|
20250106,104500,278799000,390500,390500,390500,390500,0
|
|
20250106,104400,278799000,390500,390500,390500,390500,1
|
|
20250106,104300,278408500,390500,390500,390500,390500,0
|
|
20250106,104200,278408500,390500,390500,390500,390500,0
|
|
20250106,104100,278408500,390500,390500,390500,390500,1
|
|
20250106,104000,278018000,390500,390500,390500,390500,0
|
|
20250106,103900,278018000,390500,390500,390500,390500,0
|
|
20250106,103800,278018000,390500,390500,390500,390500,1
|
|
20250106,103700,277627500,390500,390500,390500,390500,0
|
|
20250106,103600,277627500,390500,390500,390500,390500,2
|
|
20250106,103500,276846500,390500,390500,390500,390500,0
|
|
20250106,103400,276846500,390500,390500,390500,390500,1
|
|
20250106,103300,276456000,390500,390500,390500,390500,1
|
|
20250106,103200,276065500,391500,391500,391500,391500,0
|
|
20250106,103100,276065500,391500,391500,391500,391500,1
|
|
20250106,103000,275674000,392000,391500,392000,390500,5
|
|
20250106,102900,273717000,390500,390500,390500,390500,0
|
|
20250106,102800,273717000,390500,390500,390500,390500,0
|
|
20250106,102700,273717000,390500,390500,390500,390500,8
|
|
20250106,102600,270593000,391500,391500,391500,391500,0
|
|
20250106,102500,270593000,391500,391500,391500,391500,0
|
|
20250106,102400,270593000,391500,391500,391500,391500,2
|
|
20250106,102300,269810000,391000,391000,391000,391000,2
|
|
20250106,102200,269028000,391000,391000,391000,391000,0
|
|
20250106,102100,269028000,391000,392000,392000,391000,10
|
|
20250106,102000,265113000,391500,391500,391500,391500,4
|
|
20250106,101900,263547000,391000,391000,391000,391000,0
|
|
20250106,101800,263547000,391000,391000,391000,391000,1
|
|
20250106,101700,263156000,391000,391000,391000,391000,0
|
|
20250106,101600,263156000,391000,391000,391000,391000,2
|
|
20250106,101500,262374000,391000,391000,391000,391000,1
|
|
20250106,101400,261983000,391000,391000,391000,391000,0
|
|
20250106,101300,261983000,391000,391000,391000,391000,1
|
|
20250106,101200,261592000,391500,391500,391500,391500,1
|
|
20250106,101100,261200500,391500,391500,391500,391500,2
|
|
20250106,101000,260417500,391500,391000,391500,391000,4
|
|
20250106,100900,258852000,391000,391000,391000,391000,1
|
|
20250106,100800,258461000,391000,391000,391000,391000,1
|
|
20250106,100700,258070000,391000,391000,391000,391000,1
|
|
20250106,100600,257679000,391500,391500,391500,391500,1
|
|
20250106,100500,257287500,391500,392000,392000,391500,3
|
|
20250106,100400,256112500,392000,391500,392000,391500,3
|
|
20250106,100300,254937500,391500,390000,391500,390000,3
|
|
20250106,100200,253764500,391500,391500,391500,391500,0
|
|
20250106,100100,253764500,391500,390000,391500,390000,5
|
|
20250106,100000,251810000,391500,391500,391500,391500,1
|
|
20250106,095900,251418500,390000,390000,390000,390000,39
|
|
20250106,095800,236208500,390000,390000,390000,390000,1
|
|
20250106,095700,235818500,390000,390000,390000,390000,0
|
|
20250106,095600,235818500,390000,390000,390000,390000,0
|
|
20250106,095500,235818500,390000,390000,390000,390000,1
|
|
20250106,095400,235428500,392000,391500,393000,391500,20
|
|
20250106,095300,227587500,392000,391500,392000,391500,20
|
|
20250106,095200,219754500,390000,390000,390000,390000,1
|
|
20250106,095100,219364500,390000,390500,391000,390000,50
|
|
20250106,095000,199839500,390500,390500,391000,390500,155
|
|
20250106,094900,139311000,391500,391500,391500,391000,3
|
|
20250106,094800,138137000,391500,391500,391500,391500,1
|
|
20250106,094700,137745500,390500,390500,390500,390500,6
|
|
20250106,094600,135402500,390500,390500,390500,390500,0
|
|
20250106,094500,135402500,390500,390500,390500,390500,0
|
|
20250106,094400,135402500,390500,390500,390500,390500,2
|
|
20250106,094300,134621500,390500,390500,390500,390500,0
|
|
20250106,094200,134621500,390500,390500,390500,390500,0
|
|
20250106,094100,134621500,390500,390500,390500,390500,0
|
|
20250106,094000,134621500,390500,390500,390500,390500,1
|
|
20250106,093900,134231000,390500,390500,390500,390500,5
|
|
20250106,093800,132278500,390500,390500,390500,390500,4
|
|
20250106,093700,130716500,390500,390500,390500,390500,2
|
|
20250106,093600,129935500,390500,390500,390500,390500,0
|
|
20250106,093500,129935500,390500,390500,390500,390500,2
|
|
20250106,093400,129154500,390000,390000,390000,390000,0
|
|
20250106,093300,129154500,390000,390000,390000,389500,12
|
|
20250106,093200,124475500,390000,389500,390000,389500,11
|
|
20250106,093100,120190500,390000,390000,390000,390000,52
|
|
20250106,093000,99910500,389500,389500,389500,389500,2
|
|
20250106,092900,99131500,389500,389500,389500,389500,2
|
|
20250106,092800,98352500,390000,390000,390000,390000,0
|
|
20250106,092700,98352500,390000,389500,390000,389500,2
|
|
20250106,092600,97573000,389500,389500,389500,389500,0
|
|
20250106,092500,97573000,389500,389500,389500,389500,1
|
|
20250106,092400,97183500,390000,390000,390000,390000,0
|
|
20250106,092300,97183500,390000,390000,390000,390000,0
|
|
20250106,092200,97183500,390000,390000,390000,390000,0
|
|
20250106,092100,97183500,390000,390000,390000,390000,0
|
|
20250106,092000,97183500,390000,390000,390000,390000,20
|
|
20250106,091900,89383500,390000,390000,390000,390000,5
|
|
20250106,091800,87433500,390000,390000,390000,390000,0
|
|
20250106,091700,87433500,390000,390000,390000,390000,0
|
|
20250106,091600,87433500,390000,390000,390000,390000,9
|
|
20250106,091500,83923500,390000,390000,390000,390000,2
|
|
20250106,091400,83143500,390000,390000,390000,390000,7
|
|
20250106,091300,80413500,390000,390000,390000,390000,1
|
|
20250106,091200,80023500,390000,390500,391500,389500,73
|
|
20250106,091100,51545000,391000,391000,391000,391000,17
|
|
20250106,091000,44898000,391000,391000,391000,391000,3
|
|
20250106,090900,43725000,391000,391000,391000,391000,2
|
|
20250106,090800,42943000,390500,390500,390500,390500,2
|
|
20250106,090700,42162000,390500,390000,390500,389500,15
|
|
20250106,090600,36309000,390000,391000,391000,390000,5
|
|
20250106,090500,34357000,390000,390500,391000,390000,33
|
|
20250106,090400,21481000,390500,390500,390500,390500,1
|
|
20250106,090300,21090500,390500,391000,391500,390500,7
|
|
20250106,090200,18354500,394000,394000,394000,394000,0
|
|
20250106,090100,18354500,394000,392000,394500,390500,13
|
|
20250106,090000,13245000,390000,389500,390000,389500,34
|