592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,184900,998918000,390000,390000,390000,390000,161
|
|
20250107,184800,998918000,390000,390000,390000,390000,0
|
|
20250107,184700,998918000,390000,390000,390000,390000,0
|
|
20250107,184600,998918000,390000,390000,390000,390000,0
|
|
20250107,184500,998918000,390000,390000,390000,390000,0
|
|
20250107,184400,998918000,390000,390000,390000,390000,0
|
|
20250107,184300,998918000,390000,390000,390000,390000,0
|
|
20250107,184200,998918000,390000,390000,390000,390000,0
|
|
20250107,184100,998918000,390000,390000,390000,390000,0
|
|
20250107,184000,998918000,390000,390000,390000,390000,0
|
|
20250107,183900,998918000,390000,390000,390000,390000,0
|
|
20250107,183800,998918000,390000,390000,390000,390000,0
|
|
20250107,183700,998918000,390000,390000,390000,390000,0
|
|
20250107,183600,998918000,390000,390000,390000,390000,0
|
|
20250107,183500,998918000,390000,390000,390000,390000,0
|
|
20250107,183400,998918000,390000,390000,390000,390000,0
|
|
20250107,183300,998918000,390000,390000,390000,390000,0
|
|
20250107,183200,998918000,390000,390000,390000,390000,0
|
|
20250107,183100,998918000,390000,390000,390000,390000,0
|
|
20250107,183000,998918000,390000,390000,390000,390000,0
|
|
20250107,182900,998918000,390000,390000,390000,390000,0
|
|
20250107,182800,998918000,390000,390000,390000,390000,0
|
|
20250107,182700,998918000,390000,390000,390000,390000,0
|
|
20250107,182600,998918000,390000,390000,390000,390000,0
|
|
20250107,182500,998918000,390000,390000,390000,390000,0
|
|
20250107,182400,998918000,390000,390000,390000,390000,0
|
|
20250107,182300,998918000,390000,390000,390000,390000,0
|
|
20250107,182200,998918000,390000,390000,390000,390000,0
|
|
20250107,182100,998918000,390000,390000,390000,390000,0
|
|
20250107,182000,998918000,390000,390000,390000,390000,0
|
|
20250107,181900,998918000,390000,390000,390000,390000,161
|
|
20250107,181800,998918000,390000,390000,390000,390000,0
|
|
20250107,181700,998918000,390000,390000,390000,390000,0
|
|
20250107,181600,998918000,390000,390000,390000,390000,0
|
|
20250107,181500,998918000,390000,390000,390000,390000,0
|
|
20250107,181400,998918000,390000,390000,390000,390000,0
|
|
20250107,181300,998918000,390000,390000,390000,390000,0
|
|
20250107,181200,998918000,390000,390000,390000,390000,0
|
|
20250107,181100,998918000,390000,390000,390000,390000,0
|
|
20250107,181000,998918000,390000,390000,390000,390000,0
|
|
20250107,180900,998918000,390000,390000,390000,390000,0
|
|
20250107,180800,998918000,390000,390000,390000,390000,0
|
|
20250107,180700,998918000,390000,390000,390000,390000,0
|
|
20250107,180600,998918000,390000,390000,390000,390000,0
|
|
20250107,180500,998918000,390000,390000,390000,390000,0
|
|
20250107,180400,998918000,390000,390000,390000,390000,0
|
|
20250107,180300,998918000,390000,390000,390000,390000,0
|
|
20250107,180200,998918000,390000,390000,390000,390000,0
|
|
20250107,180100,998918000,390000,390000,390000,390000,0
|
|
20250107,180000,998918000,390000,390000,390000,390000,0
|
|
20250107,175900,998918000,390000,390000,390000,390000,0
|
|
20250107,175800,998918000,390000,390000,390000,390000,0
|
|
20250107,175700,998918000,390000,390000,390000,390000,0
|
|
20250107,175600,998918000,390000,390000,390000,390000,0
|
|
20250107,175500,998918000,390000,390000,390000,390000,0
|
|
20250107,175400,998918000,390000,390000,390000,390000,0
|
|
20250107,175300,998918000,390000,390000,390000,390000,0
|
|
20250107,175200,998918000,390000,390000,390000,390000,0
|
|
20250107,175100,998918000,390000,390000,390000,390000,0
|
|
20250107,175000,998918000,390000,390000,390000,390000,0
|
|
20250107,174900,998918000,390000,390000,390000,390000,161
|
|
20250107,174800,998918000,390000,390000,390000,390000,0
|
|
20250107,174700,998918000,390000,390000,390000,390000,0
|
|
20250107,174600,998918000,390000,390000,390000,390000,0
|
|
20250107,174500,998918000,390000,390000,390000,390000,0
|
|
20250107,174400,998918000,390000,390000,390000,390000,0
|
|
20250107,174300,998918000,390000,390000,390000,390000,0
|
|
20250107,174200,998918000,390000,390000,390000,390000,0
|
|
20250107,174100,998918000,390000,390000,390000,390000,0
|
|
20250107,174000,998918000,390000,390000,390000,390000,0
|
|
20250107,173900,998918000,390000,390000,390000,390000,0
|
|
20250107,173800,998918000,390000,390000,390000,390000,0
|
|
20250107,173700,998918000,390000,390000,390000,390000,0
|
|
20250107,173600,998918000,390000,390000,390000,390000,0
|
|
20250107,173500,998918000,390000,390000,390000,390000,0
|
|
20250107,173400,998918000,390000,390000,390000,390000,0
|
|
20250107,173300,998918000,390000,390000,390000,390000,0
|
|
20250107,173200,998918000,390000,390000,390000,390000,0
|
|
20250107,173100,998918000,390000,390000,390000,390000,0
|
|
20250107,173000,998918000,390000,390000,390000,390000,0
|
|
20250107,172900,998918000,390000,390000,390000,390000,0
|
|
20250107,172800,998918000,390000,390000,390000,390000,0
|
|
20250107,172700,998918000,390000,390000,390000,390000,0
|
|
20250107,172600,998918000,390000,390000,390000,390000,0
|
|
20250107,172500,998918000,390000,390000,390000,390000,0
|
|
20250107,172400,998918000,390000,390000,390000,390000,0
|
|
20250107,172300,998918000,390000,390000,390000,390000,0
|
|
20250107,172200,998918000,390000,390000,390000,390000,0
|
|
20250107,172100,998918000,390000,390000,390000,390000,0
|
|
20250107,172000,998918000,390000,390000,390000,390000,0
|
|
20250107,171900,998918000,390000,390000,390000,390000,161
|
|
20250107,171800,998918000,390000,390000,390000,390000,0
|
|
20250107,171700,998918000,390000,390000,390000,390000,0
|
|
20250107,171600,998918000,390000,390000,390000,390000,0
|
|
20250107,171500,998918000,390000,390000,390000,390000,0
|
|
20250107,171400,998918000,390000,390000,390000,390000,0
|
|
20250107,171300,998918000,390000,390000,390000,390000,0
|
|
20250107,171200,998918000,390000,390000,390000,390000,0
|
|
20250107,171100,998918000,390000,390000,390000,390000,0
|
|
20250107,171000,998918000,390000,390000,390000,390000,0
|
|
20250107,170900,998918000,390000,390000,390000,390000,0
|
|
20250107,170800,998918000,390000,390000,390000,390000,0
|
|
20250107,170700,998918000,390000,390000,390000,390000,0
|
|
20250107,170600,998918000,390000,390000,390000,390000,0
|
|
20250107,170500,998918000,390000,390000,390000,390000,0
|
|
20250107,170400,998918000,390000,390000,390000,390000,0
|
|
20250107,170300,998918000,390000,390000,390000,390000,0
|
|
20250107,170200,998918000,390000,390000,390000,390000,0
|
|
20250107,170100,998918000,390000,390000,390000,390000,0
|
|
20250107,170000,998918000,390000,390000,390000,390000,0
|
|
20250107,165900,998918000,390000,390000,390000,390000,0
|
|
20250107,165800,998918000,390000,390000,390000,390000,0
|
|
20250107,165700,998918000,390000,390000,390000,390000,0
|
|
20250107,165600,998918000,390000,390000,390000,390000,0
|
|
20250107,165500,998918000,390000,390000,390000,390000,0
|
|
20250107,165400,998918000,390000,390000,390000,390000,0
|
|
20250107,165300,998918000,390000,390000,390000,390000,0
|
|
20250107,165200,998918000,390000,390000,390000,390000,0
|
|
20250107,165100,998918000,390000,390000,390000,390000,0
|
|
20250107,165000,998918000,390000,390000,390000,390000,0
|
|
20250107,164900,998918000,390000,390000,390000,390000,161
|
|
20250107,164800,998918000,390000,390000,390000,390000,0
|
|
20250107,164700,998918000,390000,390000,390000,390000,0
|
|
20250107,164600,998918000,390000,390000,390000,390000,0
|
|
20250107,164500,998918000,390000,390000,390000,390000,0
|
|
20250107,164400,998918000,390000,390000,390000,390000,0
|
|
20250107,164300,998918000,390000,390000,390000,390000,0
|
|
20250107,164200,998918000,390000,390000,390000,390000,0
|
|
20250107,164100,998918000,390000,390000,390000,390000,0
|
|
20250107,164000,998918000,390000,390000,390000,390000,0
|
|
20250107,163900,998918000,390000,390000,390000,390000,0
|
|
20250107,163800,998918000,390000,390000,390000,390000,0
|
|
20250107,163700,998918000,390000,390000,390000,390000,0
|
|
20250107,163600,998918000,390000,390000,390000,390000,0
|
|
20250107,163500,998918000,390000,390000,390000,390000,0
|
|
20250107,163400,998918000,390000,390000,390000,390000,0
|
|
20250107,163300,998918000,390000,390000,390000,390000,0
|
|
20250107,163200,998918000,390000,390000,390000,390000,0
|
|
20250107,163100,998918000,390000,390000,390000,390000,0
|
|
20250107,163000,998918000,390000,390000,390000,390000,0
|
|
20250107,162900,998918000,390000,390000,390000,390000,0
|
|
20250107,162800,998918000,390000,390000,390000,390000,0
|
|
20250107,162700,998918000,390000,390000,390000,390000,0
|
|
20250107,162600,998918000,390000,390000,390000,390000,0
|
|
20250107,162500,998918000,390000,390000,390000,390000,0
|
|
20250107,162400,998918000,390000,390000,390000,390000,0
|
|
20250107,162300,998918000,390000,390000,390000,390000,0
|
|
20250107,162200,998918000,390000,390000,390000,390000,0
|
|
20250107,162100,998918000,390000,390000,390000,390000,0
|
|
20250107,162000,998918000,390000,390000,390000,390000,0
|
|
20250107,161900,998918000,390000,390000,390000,390000,161
|
|
20250107,161800,998918000,390000,390000,390000,390000,0
|
|
20250107,161700,998918000,390000,390000,390000,390000,0
|
|
20250107,161600,998918000,390000,390000,390000,390000,0
|
|
20250107,161500,998918000,390000,390000,390000,390000,0
|
|
20250107,161400,998918000,390000,390000,390000,390000,0
|
|
20250107,161300,998918000,390000,390000,390000,390000,0
|
|
20250107,161200,998918000,390000,390000,390000,390000,0
|
|
20250107,161100,998918000,390000,390000,390000,390000,0
|
|
20250107,161000,998918000,390000,390000,390000,390000,0
|
|
20250107,160900,998918000,390000,390000,390000,390000,0
|
|
20250107,160800,998918000,390000,390000,390000,390000,0
|
|
20250107,160700,998918000,390000,390000,390000,390000,0
|
|
20250107,160600,998918000,390000,390000,390000,390000,0
|
|
20250107,160500,998918000,390000,390000,390000,390000,0
|
|
20250107,160400,998918000,390000,390000,390000,390000,0
|
|
20250107,160300,998918000,390000,390000,390000,390000,0
|
|
20250107,160200,998918000,390000,390000,390000,390000,0
|
|
20250107,160100,998918000,390000,390000,390000,390000,0
|
|
20250107,160000,998918000,390000,390000,390000,390000,0
|
|
20250107,155900,998918000,390000,390000,390000,390000,0
|
|
20250107,155800,998918000,390000,390000,390000,390000,0
|
|
20250107,155700,998918000,390000,390000,390000,390000,0
|
|
20250107,155600,998918000,390000,390000,390000,390000,0
|
|
20250107,155500,998918000,390000,390000,390000,390000,0
|
|
20250107,155400,998918000,390000,390000,390000,390000,0
|
|
20250107,155300,998918000,390000,390000,390000,390000,0
|
|
20250107,155200,998918000,390000,390000,390000,390000,0
|
|
20250107,155100,998918000,390000,390000,390000,390000,0
|
|
20250107,155000,998918000,390000,390000,390000,390000,0
|
|
20250107,154900,998918000,390000,390000,390000,390000,161
|
|
20250107,154800,998918000,390000,390000,390000,390000,0
|
|
20250107,154700,998918000,390000,390000,390000,390000,0
|
|
20250107,154600,998918000,390000,390000,390000,390000,0
|
|
20250107,154500,998918000,390000,390000,390000,390000,0
|
|
20250107,154400,998918000,390000,390000,390000,390000,0
|
|
20250107,154300,998918000,390000,390000,390000,390000,0
|
|
20250107,154200,998918000,390000,390000,390000,390000,0
|
|
20250107,154100,998918000,390000,390000,390000,390000,0
|
|
20250107,154000,998918000,390000,390000,390000,390000,0
|
|
20250107,153900,998918000,390000,390000,390000,390000,0
|
|
20250107,153800,998918000,390000,390000,390000,390000,0
|
|
20250107,153700,998918000,390000,390000,390000,390000,0
|
|
20250107,153600,998918000,390000,390000,390000,390000,0
|
|
20250107,153500,998918000,390000,390000,390000,390000,0
|
|
20250107,153400,998918000,390000,390000,390000,390000,0
|
|
20250107,153300,998918000,390000,390000,390000,390000,0
|
|
20250107,153200,998918000,390000,390000,390000,390000,0
|
|
20250107,153100,998918000,390000,390000,390000,390000,0
|
|
20250107,153000,998918000,390000,390000,390000,390000,161
|
|
20250107,152900,936128000,390500,390500,390500,390500,0
|
|
20250107,152800,936128000,390500,390500,390500,390500,0
|
|
20250107,152700,936128000,390500,390500,390500,390500,0
|
|
20250107,152600,936128000,390500,390500,390500,390500,0
|
|
20250107,152500,936128000,390500,390500,390500,390500,0
|
|
20250107,152400,936128000,390500,390500,390500,390500,0
|
|
20250107,152300,936128000,390500,390500,390500,390500,0
|
|
20250107,152200,936128000,390500,390500,390500,390500,0
|
|
20250107,152100,936128000,390500,390500,390500,390500,0
|
|
20250107,152000,936128000,390500,390500,390500,390500,0
|
|
20250107,151900,936128000,390500,390000,390500,390000,50
|
|
20250107,151800,916626000,390500,390500,390500,390000,20
|
|
20250107,151700,908818000,390500,390500,390500,390000,8
|
|
20250107,151600,905694500,390500,390000,390500,390000,11
|
|
20250107,151500,901403000,390000,390000,390500,390000,8
|
|
20250107,151400,898282500,390000,390000,390000,390000,5
|
|
20250107,151300,896332500,390000,390000,390000,390000,1
|
|
20250107,151200,895942500,390000,390500,390500,390000,4
|
|
20250107,151100,894382000,390000,390000,390000,390000,9
|
|
20250107,151000,890872000,390000,390000,390000,390000,3
|
|
20250107,150900,889702000,390000,390000,390000,390000,4
|
|
20250107,150800,888142000,390000,390000,390000,390000,0
|
|
20250107,150700,888142000,390000,390000,390000,390000,20
|
|
20250107,150600,880342000,390000,390000,390000,390000,0
|
|
20250107,150500,880342000,390000,390000,390000,389500,18
|
|
20250107,150400,873324500,389500,389500,389500,389500,0
|
|
20250107,150300,873324500,389500,389500,389500,389500,5
|
|
20250107,150200,871377000,390000,389500,390000,389500,2
|
|
20250107,150100,870597500,389500,390000,390000,389500,22
|
|
20250107,150000,862023000,389500,389500,390000,389500,9
|
|
20250107,145900,858515500,389500,389500,389500,389500,12
|
|
20250107,145800,853841500,389000,389500,389500,389000,27
|
|
20250107,145700,843337500,389500,389500,389500,389500,2
|
|
20250107,145600,842558500,389000,389000,389000,389000,6
|
|
20250107,145500,840224500,389000,389000,389000,389000,0
|
|
20250107,145400,840224500,389000,389500,389500,389000,5
|
|
20250107,145300,838278500,389000,389000,389000,389000,0
|
|
20250107,145200,838278500,389000,389500,389500,389000,6
|
|
20250107,145100,835944000,389500,389500,389500,389500,0
|
|
20250107,145000,835944000,389500,389000,389500,389000,5
|
|
20250107,144900,833998000,389000,389000,389000,389000,1
|
|
20250107,144800,833609000,389500,389500,389500,389000,6
|
|
20250107,144700,831274000,389000,389000,389000,389000,5
|
|
20250107,144600,829329000,389000,388500,389000,388500,7
|
|
20250107,144500,826607000,388500,388500,388500,388500,3
|
|
20250107,144400,825441500,388500,388500,388500,388500,0
|
|
20250107,144300,825441500,388500,389500,389500,388500,4
|
|
20250107,144200,823886000,389000,388500,389000,388500,4
|
|
20250107,144100,822331000,388500,388500,388500,388500,4
|
|
20250107,144000,820777000,388500,388500,388500,388500,0
|
|
20250107,143900,820777000,388500,388500,388500,388500,5
|
|
20250107,143800,818834500,388500,388500,388500,388500,1
|
|
20250107,143700,818446000,388500,389500,389500,388500,2
|
|
20250107,143600,817668000,388500,388500,389000,388500,3
|
|
20250107,143500,816502000,388500,388500,388500,388500,4
|
|
20250107,143400,814948000,388500,389000,389000,388500,3
|
|
20250107,143300,813781500,389000,389500,389500,389000,2
|
|
20250107,143200,813003000,390000,390000,390000,390000,40
|
|
20250107,143100,797403000,389500,389000,389500,389000,6
|
|
20250107,143000,795068000,389500,389500,389500,389500,1
|
|
20250107,142900,794678500,388500,388500,388500,388500,1
|
|
20250107,142800,794290000,389000,388500,389000,388500,17
|
|
20250107,142700,787680000,389000,389000,389000,389000,1
|
|
20250107,142600,787291000,388500,389000,389000,388500,4
|
|
20250107,142500,785736500,388500,388500,388500,388500,0
|
|
20250107,142400,785736500,388500,388500,388500,388500,13
|
|
20250107,142300,780686000,388500,388500,389000,388500,14
|
|
20250107,142200,775243000,388500,389000,389000,388500,4
|
|
20250107,142100,773687500,389000,389000,389000,389000,3
|
|
20250107,142000,772520500,389000,388500,389000,388500,6
|
|
20250107,141900,770188500,388500,388500,388500,388500,4
|
|
20250107,141800,768634500,388500,388500,388500,388500,0
|
|
20250107,141700,768634500,388500,389000,389000,388500,4
|
|
20250107,141600,767079000,389500,389000,389500,389000,2
|
|
20250107,141500,766300500,390000,388500,390000,388500,2
|
|
20250107,141400,765522000,389500,389000,389500,389000,10
|
|
20250107,141300,761631000,389000,389500,389500,389000,7
|
|
20250107,141200,758907000,389000,389000,389000,389000,5
|
|
20250107,141100,756962000,389000,389000,389000,389000,4
|
|
20250107,141000,755406000,389000,389000,390000,389000,34
|
|
20250107,140900,742157500,389000,388500,389000,388500,3
|
|
20250107,140800,740991500,389000,389000,389000,389000,1
|
|
20250107,140700,740602500,389000,389000,389000,389000,1
|
|
20250107,140600,740213500,389000,389000,389000,389000,3
|
|
20250107,140500,739046500,389000,389000,389000,389000,5
|
|
20250107,140400,737101500,389000,389000,389000,389000,4
|
|
20250107,140300,735545500,389000,389000,389000,389000,3
|
|
20250107,140200,734378500,389000,389500,389500,389000,2
|
|
20250107,140100,733600000,389500,389000,389500,389000,4
|
|
20250107,140000,732043500,389000,389000,389000,389000,2
|
|
20250107,135900,731265500,389000,389000,389000,389000,4
|
|
20250107,135800,729709500,389000,389000,389000,389000,5
|
|
20250107,135700,727764500,389000,389000,389000,389000,2
|
|
20250107,135600,726986500,389500,389500,389500,389500,3
|
|
20250107,135500,725818000,389000,389000,389000,389000,2
|
|
20250107,135400,725040000,389000,389000,389000,389000,1
|
|
20250107,135300,724651000,389000,389500,389500,389000,6
|
|
20250107,135200,722315500,389000,388500,389000,388500,6
|
|
20250107,135100,719984000,388500,388500,388500,388500,2
|
|
20250107,135000,719207000,389000,388500,389000,388500,2
|
|
20250107,134900,718429500,389000,388500,389000,388500,4
|
|
20250107,134800,716875000,389000,389000,389000,389000,2
|
|
20250107,134700,716097000,389500,389500,389500,389500,0
|
|
20250107,134600,716097000,389500,389000,389500,388500,6
|
|
20250107,134500,713763500,390000,390000,390000,390000,0
|
|
20250107,134400,713763500,390000,389000,390000,389000,6
|
|
20250107,134300,711426500,389000,389000,389000,389000,2
|
|
20250107,134200,710648500,388500,388500,388500,388500,3
|
|
20250107,134100,709483000,388500,389000,389000,388500,5
|
|
20250107,134000,707539500,389000,388500,389000,388500,4
|
|
20250107,133900,705984500,388500,388500,388500,388500,1
|
|
20250107,133800,705596000,389500,389500,389500,389500,0
|
|
20250107,133700,705596000,389500,389500,389500,389500,8
|
|
20250107,133600,702480000,389500,389000,389500,388500,6
|
|
20250107,133500,700145500,388500,388500,388500,388500,0
|
|
20250107,133400,700145500,388500,388500,388500,388500,2
|
|
20250107,133300,699368500,389000,388500,389000,388500,3
|
|
20250107,133200,698202000,389000,389000,389000,389000,2
|
|
20250107,133100,697424000,390000,388500,390000,388500,37
|
|
20250107,133000,683019000,388500,388500,388500,388500,1
|
|
20250107,132900,682630500,388500,388500,388500,388500,2
|
|
20250107,132800,681853500,388500,389000,389000,388500,6
|
|
20250107,132700,679520000,388500,388500,388500,388500,32
|
|
20250107,132600,667088000,388500,388500,388500,388500,3
|
|
20250107,132500,665922500,388500,388500,388500,388500,2
|
|
20250107,132400,665145500,388500,389000,389000,388500,4
|
|
20250107,132300,663590500,388500,388500,388500,388500,2
|
|
20250107,132200,662813500,388500,389000,389000,388500,2
|
|
20250107,132100,662036000,388500,389000,389000,388500,3
|
|
20250107,132000,660870000,389000,388500,389000,388500,6
|
|
20250107,131900,658538500,389000,389000,389000,389000,1
|
|
20250107,131800,658149500,388500,388500,388500,388500,5
|
|
20250107,131700,656207000,389000,389000,389000,389000,0
|
|
20250107,131600,656207000,389000,388500,389000,388500,7
|
|
20250107,131500,653486500,389000,388500,389000,388500,2
|
|
20250107,131400,652709000,388500,388500,388500,388500,3
|
|
20250107,131300,651543500,388500,390000,390000,388500,184
|
|
20250107,131200,579935500,389500,390000,390500,389500,183
|
|
20250107,131100,508573000,390000,390000,390000,390000,1
|
|
20250107,131000,508183000,390000,390000,390000,390000,3
|
|
20250107,130900,507013000,390000,390000,390500,390000,7
|
|
20250107,130800,504282000,390500,390500,390500,390500,0
|
|
20250107,130700,504282000,390500,390000,390500,390000,11
|
|
20250107,130600,499988500,390000,390000,390000,390000,0
|
|
20250107,130500,499988500,390000,390000,390000,390000,4
|
|
20250107,130400,498428500,390000,390000,390000,390000,0
|
|
20250107,130300,498428500,390000,390000,390000,390000,3
|
|
20250107,130200,497258500,390000,390000,390000,390000,1
|
|
20250107,130100,496868500,390000,390000,390000,390000,4
|
|
20250107,130000,495308500,390500,390500,390500,390000,4
|
|
20250107,125900,493747000,390000,390000,390000,390000,2
|
|
20250107,125800,492967000,390000,390000,390000,390000,2
|
|
20250107,125700,492187000,390000,390000,390000,390000,4
|
|
20250107,125600,490627000,390000,390000,390000,390000,3
|
|
20250107,125500,489457000,390000,390000,390000,390000,2
|
|
20250107,125400,488677000,390000,390000,390000,390000,4
|
|
20250107,125300,487117000,390000,390000,390000,390000,1
|
|
20250107,125200,486727000,390000,390000,390000,390000,2
|
|
20250107,125100,485947000,390000,390000,390000,390000,0
|
|
20250107,125000,485947000,390000,390000,390000,390000,3
|
|
20250107,124900,484777000,390000,390000,390000,390000,1
|
|
20250107,124800,484387000,390000,390000,390000,390000,4
|
|
20250107,124700,482827000,390000,390000,390000,390000,0
|
|
20250107,124600,482827000,390000,390000,390000,390000,3
|
|
20250107,124500,481657000,390500,390500,390500,390500,7
|
|
20250107,124400,478923500,390000,390000,390000,390000,3
|
|
20250107,124300,477753500,390000,390000,390000,390000,5
|
|
20250107,124200,475803500,390500,390500,390500,390500,9
|
|
20250107,124100,472289000,390000,390000,390000,390000,2
|
|
20250107,124000,471509000,390000,390000,390000,390000,0
|
|
20250107,123900,471509000,390000,390000,390000,390000,3
|
|
20250107,123800,470339000,390000,390000,390000,390000,1
|
|
20250107,123700,469949000,390000,390000,390000,390000,4
|
|
20250107,123600,468389000,390000,390000,390000,390000,0
|
|
20250107,123500,468389000,390000,390000,390000,390000,3
|
|
20250107,123400,467219000,390500,390500,390500,390500,5
|
|
20250107,123300,465266500,390000,390000,390000,390000,3
|
|
20250107,123200,464096500,390000,390000,390500,390000,4
|
|
20250107,123100,462536000,390500,390000,390500,390000,11
|
|
20250107,123000,458241500,390000,390500,390500,390000,7
|
|
20250107,122900,455511000,390500,390500,390500,390500,3
|
|
20250107,122800,454339500,390000,390000,390500,390000,4
|
|
20250107,122700,452779000,390000,390000,390000,390000,0
|
|
20250107,122600,452779000,390000,390500,390500,390000,9
|
|
20250107,122500,449267000,390500,390500,390500,390500,1
|
|
20250107,122400,448876500,390500,390000,390500,390000,5
|
|
20250107,122300,446925500,390000,390000,390000,390000,0
|
|
20250107,122200,446925500,390000,390000,390500,390000,4
|
|
20250107,122100,445365000,390000,390000,390000,390000,0
|
|
20250107,122000,445365000,390000,390000,390500,390000,6
|
|
20250107,121900,443024500,390000,390000,390000,390000,2
|
|
20250107,121800,442244500,390000,390000,390000,390000,6
|
|
20250107,121700,439904500,390000,390500,390500,390000,3
|
|
20250107,121600,438734000,390000,390500,390500,390000,3
|
|
20250107,121500,437563500,390000,390000,390000,390000,2
|
|
20250107,121400,436783500,390000,390000,390000,390000,1
|
|
20250107,121300,436393500,390000,390000,390500,390000,4
|
|
20250107,121200,434833000,390000,390000,390000,390000,0
|
|
20250107,121100,434833000,390000,390000,390000,390000,3
|
|
20250107,121000,433663000,390000,390000,390000,390000,0
|
|
20250107,120900,433663000,390000,390000,390000,390000,5
|
|
20250107,120800,431713000,390500,390500,390500,390500,1
|
|
20250107,120700,431322500,390000,390000,390000,390000,3
|
|
20250107,120600,430152500,390000,390000,390000,390000,2
|
|
20250107,120500,429372500,390000,390000,390000,390000,12
|
|
20250107,120400,424692500,390000,390500,390500,390000,4
|
|
20250107,120300,423131500,390500,390000,390500,390000,3
|
|
20250107,120200,421961000,390500,390000,390500,390000,3
|
|
20250107,120100,420790500,390000,390000,390000,390000,1
|
|
20250107,120000,420400500,390000,390500,390500,390000,8
|
|
20250107,115900,417277500,390000,390000,390000,390000,0
|
|
20250107,115800,417277500,390000,390000,390000,390000,4
|
|
20250107,115700,415717500,390000,390000,390000,390000,1
|
|
20250107,115600,415327500,390000,390000,390000,390000,3
|
|
20250107,115500,414157500,390000,390000,390000,390000,3
|
|
20250107,115400,412987500,390000,390000,390000,390000,2
|
|
20250107,115300,412207500,390000,390000,390000,390000,2
|
|
20250107,115200,411427500,390000,390000,390000,390000,2
|
|
20250107,115100,410647500,390000,390500,390500,390000,15
|
|
20250107,115000,404792500,390500,390500,390500,390000,6
|
|
20250107,114900,402450000,390500,390000,390500,390000,7
|
|
20250107,114800,399717500,390000,390000,390000,390000,2
|
|
20250107,114700,398937500,390000,390500,390500,390000,18
|
|
20250107,114600,391912000,390500,390500,390500,390500,1
|
|
20250107,114500,391521500,390500,390500,390500,390000,8
|
|
20250107,114400,388398000,390000,390000,390000,390000,0
|
|
20250107,114300,388398000,390000,390000,390000,390000,4
|
|
20250107,114200,386838000,390000,390000,390000,390000,2
|
|
20250107,114100,386058000,390000,390000,390000,390000,2
|
|
20250107,114000,385278000,390000,390000,390000,390000,3
|
|
20250107,113900,384108000,390000,390500,390500,390000,2
|
|
20250107,113800,383327500,390000,390000,390000,390000,2
|
|
20250107,113700,382547500,390500,390500,390500,390500,2
|
|
20250107,113600,381766500,390500,391000,391000,390500,3
|
|
20250107,113500,380594500,390500,390500,390500,390500,3
|
|
20250107,113400,379423000,390500,390500,390500,390500,3
|
|
20250107,113300,378251500,390500,390500,390500,390500,2
|
|
20250107,113200,377470500,390500,390500,390500,390500,2
|
|
20250107,113100,376689500,390500,390500,390500,390500,13
|
|
20250107,113000,371613000,390500,390500,390500,390500,0
|
|
20250107,112900,371613000,390500,390500,390500,390500,6
|
|
20250107,112800,369270000,390500,390500,390500,390500,6
|
|
20250107,112700,366927000,390500,390500,390500,390500,2
|
|
20250107,112600,366146000,390500,390500,390500,390500,2
|
|
20250107,112500,365365000,390500,390500,390500,390500,2
|
|
20250107,112400,364584000,390500,390500,390500,390500,1
|
|
20250107,112300,364193500,390500,390500,390500,390500,2
|
|
20250107,112200,363412500,390500,390500,390500,390500,3
|
|
20250107,112100,362241000,391500,391500,391500,391500,0
|
|
20250107,112000,362241000,391500,390500,391500,390500,11
|
|
20250107,111900,357939500,390500,390500,390500,390500,0
|
|
20250107,111800,357939500,390500,390500,390500,390500,3
|
|
20250107,111700,356768000,390500,390500,390500,390500,0
|
|
20250107,111600,356768000,390500,391500,391500,390500,4
|
|
20250107,111500,355205000,391500,391000,391500,391000,3
|
|
20250107,111400,354031000,390500,390000,390500,390000,5
|
|
20250107,111300,352080000,390500,390500,390500,390500,2
|
|
20250107,111200,351299000,390000,390000,390000,390000,2
|
|
20250107,111100,350519000,390000,390000,390500,390000,5
|
|
20250107,111000,348568000,390500,390000,390500,390000,4
|
|
20250107,110900,347007000,390000,390000,390000,390000,1
|
|
20250107,110800,346617000,390000,390000,390000,390000,2
|
|
20250107,110700,345837000,390000,390000,390000,390000,4
|
|
20250107,110600,344277000,390500,390500,390500,390500,0
|
|
20250107,110500,344277000,390500,390000,390500,390000,7
|
|
20250107,110400,341546000,390000,390000,390000,390000,0
|
|
20250107,110300,341546000,390000,390000,390000,390000,0
|
|
20250107,110200,341546000,390000,390500,390500,390000,20
|
|
20250107,110100,333742000,391500,390500,391500,390500,11
|
|
20250107,110000,329438500,391500,390500,391500,390500,6
|
|
20250107,105900,327092000,390500,390500,390500,390500,2
|
|
20250107,105800,326311000,390500,390500,390500,390500,1
|
|
20250107,105700,325920500,390500,390500,390500,390500,4
|
|
20250107,105600,324358500,390500,390500,390500,390500,3
|
|
20250107,105500,323187000,390000,390000,390000,390000,3
|
|
20250107,105400,322017000,390500,390500,390500,390500,2
|
|
20250107,105300,321236000,390500,390500,390500,390500,1
|
|
20250107,105200,320845500,390500,390500,390500,390500,1
|
|
20250107,105100,320455000,391000,390500,391000,390500,4
|
|
20250107,105000,318892000,390000,390000,390500,390000,24
|
|
20250107,104900,309527000,390500,390500,390500,390500,2
|
|
20250107,104800,308746000,390000,390500,390500,390000,23
|
|
20250107,104700,299775000,390500,390500,390500,390500,1
|
|
20250107,104600,299384500,390500,390500,390500,390500,2
|
|
20250107,104500,298603500,390500,390000,390500,390000,2
|
|
20250107,104400,297823000,390500,390000,390500,390000,4
|
|
20250107,104300,296262500,390000,390500,390500,390000,4
|
|
20250107,104200,294701500,390500,390500,390500,390500,0
|
|
20250107,104100,294701500,390500,390500,390500,390500,1
|
|
20250107,104000,294311000,392000,390500,392000,390500,22
|
|
20250107,103900,285708000,390000,390000,390000,390000,4
|
|
20250107,103800,284148000,390000,390000,390000,390000,10
|
|
20250107,103700,280248000,390000,390000,390000,390000,3
|
|
20250107,103600,279078000,390500,390500,390500,390500,62
|
|
20250107,103500,254867000,390500,390500,390500,390500,3
|
|
20250107,103400,253695500,390500,390500,390500,390500,0
|
|
20250107,103300,253695500,390500,390500,390500,390500,4
|
|
20250107,103200,252133500,390500,390500,390500,390500,1
|
|
20250107,103100,251743000,390500,390000,390500,390000,3
|
|
20250107,103000,250572000,390500,390000,390500,390000,2
|
|
20250107,102900,249791500,390000,390000,390000,390000,2
|
|
20250107,102800,249011500,390000,390500,390500,390000,3
|
|
20250107,102700,247840500,390500,390500,390500,390500,0
|
|
20250107,102600,247840500,390500,390500,391000,390500,12
|
|
20250107,102500,243150000,390500,390500,390500,390500,11
|
|
20250107,102400,238854500,390500,390000,390500,390000,16
|
|
20250107,102300,232608000,390000,390000,390000,390000,0
|
|
20250107,102200,232608000,390000,390500,390500,390000,7
|
|
20250107,102100,229877500,390500,390500,390500,390500,0
|
|
20250107,102000,229877500,390500,390000,390500,390000,4
|
|
20250107,101900,228316500,391000,390500,391000,390500,11
|
|
20250107,101800,224017500,390000,390000,390000,390000,4
|
|
20250107,101700,222457500,390500,390000,390500,390000,3
|
|
20250107,101600,221287000,390500,390000,390500,390000,2
|
|
20250107,101500,220506500,390500,390500,390500,390500,0
|
|
20250107,101400,220506500,390500,390500,390500,390500,1
|
|
20250107,101300,220116000,391000,391000,391000,391000,5
|
|
20250107,101200,218161000,391000,391500,391500,391000,8
|
|
20250107,101100,215030000,391500,390500,391500,390500,25
|
|
20250107,101000,205251000,390500,390500,390500,390500,1
|
|
20250107,100900,204860500,390000,390500,390500,390000,4
|
|
20250107,100800,203300000,390000,390000,390000,390000,1
|
|
20250107,100700,202910000,390000,390000,390000,390000,22
|
|
20250107,100600,194330000,390500,390500,390500,390500,6
|
|
20250107,100500,191987000,391000,391000,391000,391000,1
|
|
20250107,100400,191596000,390500,390000,390500,390000,6
|
|
20250107,100300,189254000,390500,391000,391000,390500,8
|
|
20250107,100200,186128000,391000,391000,392000,390500,39
|
|
20250107,100100,170858500,391000,391000,391000,390500,7
|
|
20250107,100000,168123500,391000,390500,391000,390500,7
|
|
20250107,095900,165388500,390000,390000,390000,390000,4
|
|
20250107,095800,163828500,391000,390500,391000,390500,53
|
|
20250107,095700,143131500,391000,391000,391000,391000,2
|
|
20250107,095600,142349500,390500,390500,390500,390500,4
|
|
20250107,095500,140787500,391000,390500,391000,390500,11
|
|
20250107,095400,136487000,391000,391000,391000,391000,14
|
|
20250107,095300,131013000,392000,392000,392000,392000,0
|
|
20250107,095200,131013000,392000,392000,392000,392000,7
|
|
20250107,095100,128269000,392500,392500,392500,392500,0
|
|
20250107,095000,128269000,392500,392500,392500,391000,35
|
|
20250107,094900,114535500,392500,391000,392500,390500,66
|
|
20250107,094800,88697000,391000,391000,391000,391000,10
|
|
20250107,094700,84787000,391500,391500,391500,391500,0
|
|
20250107,094600,84787000,391500,391500,391500,391500,0
|
|
20250107,094500,84787000,391500,391500,391500,391500,0
|
|
20250107,094400,84787000,391500,391500,391500,391500,3
|
|
20250107,094300,83612500,392000,392000,392000,392000,2
|
|
20250107,094200,82828500,393000,392500,393000,392500,2
|
|
20250107,094100,82043000,392500,392500,392500,392500,2
|
|
20250107,094000,81258000,392500,391500,392500,391500,5
|
|
20250107,093900,79298500,391500,391500,391500,391500,1
|
|
20250107,093800,78907000,391500,391500,391500,391500,0
|
|
20250107,093700,78907000,391500,391500,391500,391500,0
|
|
20250107,093600,78907000,391500,391500,391500,391500,2
|
|
20250107,093500,78124000,392500,392500,392500,392500,1
|
|
20250107,093400,77731500,391500,392500,392500,391500,5
|
|
20250107,093300,75772000,391500,391500,391500,391500,3
|
|
20250107,093200,74597500,392500,392500,392500,392500,2
|
|
20250107,093100,73812500,391500,391500,391500,391500,2
|
|
20250107,093000,73029500,391500,391500,392000,391500,7
|
|
20250107,092900,70288500,391500,391500,391500,391500,1
|
|
20250107,092800,69897000,391500,392000,392000,391500,33
|
|
20250107,092700,56968000,392000,392000,392000,392000,1
|
|
20250107,092600,56576000,393000,393000,393000,393000,2
|
|
20250107,092500,55790000,393000,393000,393000,393000,0
|
|
20250107,092400,55790000,393000,393000,393000,393000,0
|
|
20250107,092300,55790000,393000,393000,393000,393000,1
|
|
20250107,092200,55397000,393000,393000,393000,393000,4
|
|
20250107,092100,53825000,393000,393000,393000,393000,2
|
|
20250107,092000,53039000,393000,392500,393000,392500,3
|
|
20250107,091900,51861000,393000,393000,393000,393000,0
|
|
20250107,091800,51861000,393000,392500,393000,392500,11
|
|
20250107,091700,47538500,393000,393000,393000,393000,0
|
|
20250107,091600,47538500,393000,393000,393000,393000,0
|
|
20250107,091500,47538500,393000,393000,393000,393000,0
|
|
20250107,091400,47538500,393000,393000,393000,393000,0
|
|
20250107,091300,47538500,393000,393000,393000,393000,5
|
|
20250107,091200,45573500,392500,392500,392500,392500,2
|
|
20250107,091100,44788500,392500,393000,393000,392500,12
|
|
20250107,091000,40073000,393000,393000,393000,393000,2
|
|
20250107,090900,39287000,393000,391500,393000,391500,3
|
|
20250107,090800,38111000,391500,391500,391500,391500,2
|
|
20250107,090700,37328000,393000,393000,393500,393000,55
|
|
20250107,090600,15712000,393000,391500,393000,391500,3
|
|
20250107,090500,14534500,391500,391500,391500,391500,3
|
|
20250107,090400,13360000,391500,391500,391500,391500,5
|
|
20250107,090300,11402500,391500,391500,391500,391500,4
|
|
20250107,090200,9836500,392500,392500,392500,392500,1
|
|
20250107,090100,9444000,393500,393500,393500,393500,1
|
|
20250107,090000,9050500,393500,393500,393500,393500,23
|