592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184900,714417500,391500,391500,391500,391500,119
|
|
20250108,184800,714417500,391500,391500,391500,391500,0
|
|
20250108,184700,714417500,391500,391500,391500,391500,0
|
|
20250108,184600,714417500,391500,391500,391500,391500,0
|
|
20250108,184500,714417500,391500,391500,391500,391500,0
|
|
20250108,184400,714417500,391500,391500,391500,391500,0
|
|
20250108,184300,714417500,391500,391500,391500,391500,0
|
|
20250108,184200,714417500,391500,391500,391500,391500,0
|
|
20250108,184100,714417500,391500,391500,391500,391500,0
|
|
20250108,184000,714417500,391500,391500,391500,391500,0
|
|
20250108,183900,714417500,391500,391500,391500,391500,0
|
|
20250108,183800,714417500,391500,391500,391500,391500,0
|
|
20250108,183700,714417500,391500,391500,391500,391500,0
|
|
20250108,183600,714417500,391500,391500,391500,391500,0
|
|
20250108,183500,714417500,391500,391500,391500,391500,0
|
|
20250108,183400,714417500,391500,391500,391500,391500,0
|
|
20250108,183300,714417500,391500,391500,391500,391500,0
|
|
20250108,183200,714417500,391500,391500,391500,391500,0
|
|
20250108,183100,714417500,391500,391500,391500,391500,0
|
|
20250108,183000,714417500,391500,391500,391500,391500,0
|
|
20250108,182900,714417500,391500,391500,391500,391500,0
|
|
20250108,182800,714417500,391500,391500,391500,391500,0
|
|
20250108,182700,714417500,391500,391500,391500,391500,0
|
|
20250108,182600,714417500,391500,391500,391500,391500,0
|
|
20250108,182500,714417500,391500,391500,391500,391500,0
|
|
20250108,182400,714417500,391500,391500,391500,391500,0
|
|
20250108,182300,714417500,391500,391500,391500,391500,0
|
|
20250108,182200,714417500,391500,391500,391500,391500,0
|
|
20250108,182100,714417500,391500,391500,391500,391500,0
|
|
20250108,182000,714417500,391500,391500,391500,391500,0
|
|
20250108,181900,714417500,391500,391500,391500,391500,119
|
|
20250108,181800,714417500,391500,391500,391500,391500,0
|
|
20250108,181700,714417500,391500,391500,391500,391500,0
|
|
20250108,181600,714417500,391500,391500,391500,391500,0
|
|
20250108,181500,714417500,391500,391500,391500,391500,0
|
|
20250108,181400,714417500,391500,391500,391500,391500,0
|
|
20250108,181300,714417500,391500,391500,391500,391500,0
|
|
20250108,181200,714417500,391500,391500,391500,391500,0
|
|
20250108,181100,714417500,391500,391500,391500,391500,0
|
|
20250108,181000,714417500,391500,391500,391500,391500,0
|
|
20250108,180900,714417500,391500,391500,391500,391500,0
|
|
20250108,180800,714417500,391500,391500,391500,391500,0
|
|
20250108,180700,714417500,391500,391500,391500,391500,0
|
|
20250108,180600,714417500,391500,391500,391500,391500,0
|
|
20250108,180500,714417500,391500,391500,391500,391500,0
|
|
20250108,180400,714417500,391500,391500,391500,391500,0
|
|
20250108,180300,714417500,391500,391500,391500,391500,0
|
|
20250108,180200,714417500,391500,391500,391500,391500,0
|
|
20250108,180100,714417500,391500,391500,391500,391500,0
|
|
20250108,180000,714417500,391500,391500,391500,391500,0
|
|
20250108,175900,714417500,391500,391500,391500,391500,0
|
|
20250108,175800,714417500,391500,391500,391500,391500,0
|
|
20250108,175700,714417500,391500,391500,391500,391500,0
|
|
20250108,175600,714417500,391500,391500,391500,391500,0
|
|
20250108,175500,714417500,391500,391500,391500,391500,0
|
|
20250108,175400,714417500,391500,391500,391500,391500,0
|
|
20250108,175300,714417500,391500,391500,391500,391500,0
|
|
20250108,175200,714417500,391500,391500,391500,391500,0
|
|
20250108,175100,714417500,391500,391500,391500,391500,0
|
|
20250108,175000,714417500,391500,391500,391500,391500,0
|
|
20250108,174900,714417500,391500,391500,391500,391500,119
|
|
20250108,174800,714417500,391500,391500,391500,391500,0
|
|
20250108,174700,714417500,391500,391500,391500,391500,0
|
|
20250108,174600,714417500,391500,391500,391500,391500,0
|
|
20250108,174500,714417500,391500,391500,391500,391500,0
|
|
20250108,174400,714417500,391500,391500,391500,391500,0
|
|
20250108,174300,714417500,391500,391500,391500,391500,0
|
|
20250108,174200,714417500,391500,391500,391500,391500,0
|
|
20250108,174100,714417500,391500,391500,391500,391500,0
|
|
20250108,174000,714417500,391500,391500,391500,391500,0
|
|
20250108,173900,714417500,391500,391500,391500,391500,0
|
|
20250108,173800,714417500,391500,391500,391500,391500,0
|
|
20250108,173700,714417500,391500,391500,391500,391500,0
|
|
20250108,173600,714417500,391500,391500,391500,391500,0
|
|
20250108,173500,714417500,391500,391500,391500,391500,0
|
|
20250108,173400,714417500,391500,391500,391500,391500,0
|
|
20250108,173300,714417500,391500,391500,391500,391500,0
|
|
20250108,173200,714417500,391500,391500,391500,391500,0
|
|
20250108,173100,714417500,391500,391500,391500,391500,0
|
|
20250108,173000,714417500,391500,391500,391500,391500,0
|
|
20250108,172900,714417500,391500,391500,391500,391500,0
|
|
20250108,172800,714417500,391500,391500,391500,391500,0
|
|
20250108,172700,714417500,391500,391500,391500,391500,0
|
|
20250108,172600,714417500,391500,391500,391500,391500,0
|
|
20250108,172500,714417500,391500,391500,391500,391500,0
|
|
20250108,172400,714417500,391500,391500,391500,391500,0
|
|
20250108,172300,714417500,391500,391500,391500,391500,0
|
|
20250108,172200,714417500,391500,391500,391500,391500,0
|
|
20250108,172100,714417500,391500,391500,391500,391500,0
|
|
20250108,172000,714417500,391500,391500,391500,391500,0
|
|
20250108,171900,714417500,391500,391500,391500,391500,119
|
|
20250108,171800,714417500,391500,391500,391500,391500,0
|
|
20250108,171700,714417500,391500,391500,391500,391500,0
|
|
20250108,171600,714417500,391500,391500,391500,391500,0
|
|
20250108,171500,714417500,391500,391500,391500,391500,0
|
|
20250108,171400,714417500,391500,391500,391500,391500,0
|
|
20250108,171300,714417500,391500,391500,391500,391500,0
|
|
20250108,171200,714417500,391500,391500,391500,391500,0
|
|
20250108,171100,714417500,391500,391500,391500,391500,0
|
|
20250108,171000,714417500,391500,391500,391500,391500,0
|
|
20250108,170900,714417500,391500,391500,391500,391500,0
|
|
20250108,170800,714417500,391500,391500,391500,391500,0
|
|
20250108,170700,714417500,391500,391500,391500,391500,0
|
|
20250108,170600,714417500,391500,391500,391500,391500,0
|
|
20250108,170500,714417500,391500,391500,391500,391500,0
|
|
20250108,170400,714417500,391500,391500,391500,391500,0
|
|
20250108,170300,714417500,391500,391500,391500,391500,0
|
|
20250108,170200,714417500,391500,391500,391500,391500,0
|
|
20250108,170100,714417500,391500,391500,391500,391500,0
|
|
20250108,170000,714417500,391500,391500,391500,391500,0
|
|
20250108,165900,714417500,391500,391500,391500,391500,0
|
|
20250108,165800,714417500,391500,391500,391500,391500,0
|
|
20250108,165700,714417500,391500,391500,391500,391500,0
|
|
20250108,165600,714417500,391500,391500,391500,391500,0
|
|
20250108,165500,714417500,391500,391500,391500,391500,0
|
|
20250108,165400,714417500,391500,391500,391500,391500,0
|
|
20250108,165300,714417500,391500,391500,391500,391500,0
|
|
20250108,165200,714417500,391500,391500,391500,391500,0
|
|
20250108,165100,714417500,391500,391500,391500,391500,0
|
|
20250108,165000,714417500,391500,391500,391500,391500,0
|
|
20250108,164900,714417500,391500,391500,391500,391500,119
|
|
20250108,164800,714417500,391500,391500,391500,391500,0
|
|
20250108,164700,714417500,391500,391500,391500,391500,0
|
|
20250108,164600,714417500,391500,391500,391500,391500,0
|
|
20250108,164500,714417500,391500,391500,391500,391500,0
|
|
20250108,164400,714417500,391500,391500,391500,391500,0
|
|
20250108,164300,714417500,391500,391500,391500,391500,0
|
|
20250108,164200,714417500,391500,391500,391500,391500,0
|
|
20250108,164100,714417500,391500,391500,391500,391500,0
|
|
20250108,164000,714417500,391500,391500,391500,391500,0
|
|
20250108,163900,714417500,391500,391500,391500,391500,0
|
|
20250108,163800,714417500,391500,391500,391500,391500,0
|
|
20250108,163700,714417500,391500,391500,391500,391500,0
|
|
20250108,163600,714417500,391500,391500,391500,391500,0
|
|
20250108,163500,714417500,391500,391500,391500,391500,0
|
|
20250108,163400,714417500,391500,391500,391500,391500,0
|
|
20250108,163300,714417500,391500,391500,391500,391500,0
|
|
20250108,163200,714417500,391500,391500,391500,391500,0
|
|
20250108,163100,714417500,391500,391500,391500,391500,0
|
|
20250108,163000,714417500,391500,391500,391500,391500,0
|
|
20250108,162900,714417500,391500,391500,391500,391500,0
|
|
20250108,162800,714417500,391500,391500,391500,391500,0
|
|
20250108,162700,714417500,391500,391500,391500,391500,0
|
|
20250108,162600,714417500,391500,391500,391500,391500,0
|
|
20250108,162500,714417500,391500,391500,391500,391500,0
|
|
20250108,162400,714417500,391500,391500,391500,391500,0
|
|
20250108,162300,714417500,391500,391500,391500,391500,0
|
|
20250108,162200,714417500,391500,391500,391500,391500,0
|
|
20250108,162100,714417500,391500,391500,391500,391500,0
|
|
20250108,162000,714417500,391500,391500,391500,391500,0
|
|
20250108,161900,714417500,391500,391500,391500,391500,119
|
|
20250108,161800,714417500,391500,391500,391500,391500,0
|
|
20250108,161700,714417500,391500,391500,391500,391500,0
|
|
20250108,161600,714417500,391500,391500,391500,391500,0
|
|
20250108,161500,714417500,391500,391500,391500,391500,0
|
|
20250108,161400,714417500,391500,391500,391500,391500,0
|
|
20250108,161300,714417500,391500,391500,391500,391500,0
|
|
20250108,161200,714417500,391500,391500,391500,391500,0
|
|
20250108,161100,714417500,391500,391500,391500,391500,0
|
|
20250108,161000,714417500,391500,391500,391500,391500,0
|
|
20250108,160900,714417500,391500,391500,391500,391500,0
|
|
20250108,160800,714417500,391500,391500,391500,391500,0
|
|
20250108,160700,714417500,391500,391500,391500,391500,0
|
|
20250108,160600,714417500,391500,391500,391500,391500,0
|
|
20250108,160500,714417500,391500,391500,391500,391500,0
|
|
20250108,160400,714417500,391500,391500,391500,391500,0
|
|
20250108,160300,714417500,391500,391500,391500,391500,0
|
|
20250108,160200,714417500,391500,391500,391500,391500,0
|
|
20250108,160100,714417500,391500,391500,391500,391500,0
|
|
20250108,160000,714417500,391500,391500,391500,391500,0
|
|
20250108,155900,714417500,391500,391500,391500,391500,0
|
|
20250108,155800,714417500,391500,391500,391500,391500,0
|
|
20250108,155700,714417500,391500,391500,391500,391500,0
|
|
20250108,155600,714417500,391500,391500,391500,391500,0
|
|
20250108,155500,714417500,391500,391500,391500,391500,0
|
|
20250108,155400,714417500,391500,391500,391500,391500,0
|
|
20250108,155300,714417500,391500,391500,391500,391500,0
|
|
20250108,155200,714417500,391500,391500,391500,391500,0
|
|
20250108,155100,714417500,391500,391500,391500,391500,0
|
|
20250108,155000,714417500,391500,391500,391500,391500,0
|
|
20250108,154900,714417500,391500,391500,391500,391500,119
|
|
20250108,154800,714417500,391500,391500,391500,391500,0
|
|
20250108,154700,714417500,391500,391500,391500,391500,0
|
|
20250108,154600,714417500,391500,391500,391500,391500,0
|
|
20250108,154500,714417500,391500,391500,391500,391500,0
|
|
20250108,154400,714417500,391500,391500,391500,391500,0
|
|
20250108,154300,714417500,391500,391500,391500,391500,0
|
|
20250108,154200,714417500,391500,391500,391500,391500,0
|
|
20250108,154100,714417500,391500,391500,391500,391500,0
|
|
20250108,154000,714417500,391500,391500,391500,391500,0
|
|
20250108,153900,714417500,391500,391500,391500,391500,0
|
|
20250108,153800,714417500,391500,391500,391500,391500,0
|
|
20250108,153700,714417500,391500,391500,391500,391500,0
|
|
20250108,153600,714417500,391500,391500,391500,391500,0
|
|
20250108,153500,714417500,391500,391500,391500,391500,0
|
|
20250108,153400,714417500,391500,391500,391500,391500,0
|
|
20250108,153300,714417500,391500,391500,391500,391500,0
|
|
20250108,153200,714417500,391500,391500,391500,391500,0
|
|
20250108,153100,714417500,391500,391500,391500,391500,0
|
|
20250108,153000,714417500,391500,391500,391500,391500,119
|
|
20250108,152900,667829000,391500,391500,391500,391500,0
|
|
20250108,152800,667829000,391500,391500,391500,391500,0
|
|
20250108,152700,667829000,391500,391500,391500,391500,0
|
|
20250108,152600,667829000,391500,391500,391500,391500,0
|
|
20250108,152500,667829000,391500,391500,391500,391500,0
|
|
20250108,152400,667829000,391500,391500,391500,391500,0
|
|
20250108,152300,667829000,391500,391500,391500,391500,0
|
|
20250108,152200,667829000,391500,391500,391500,391500,0
|
|
20250108,152100,667829000,391500,391500,391500,391500,0
|
|
20250108,152000,667829000,391500,391500,391500,391500,0
|
|
20250108,151900,667829000,391500,391500,391500,391000,14
|
|
20250108,151800,662348500,391500,391000,391500,391000,2
|
|
20250108,151700,661566000,391500,391500,391500,391000,7
|
|
20250108,151600,658826000,391000,391500,391500,391000,9
|
|
20250108,151500,655304000,391500,391500,391500,391500,4
|
|
20250108,151400,653738000,391500,391500,391500,391500,65
|
|
20250108,151300,628290500,391500,391500,391500,391500,1
|
|
20250108,151200,627899000,392000,392000,392000,392000,0
|
|
20250108,151100,627899000,392000,392000,392000,392000,4
|
|
20250108,151000,626331000,392000,391500,392000,391500,11
|
|
20250108,150900,622022500,391500,391500,391500,391500,2
|
|
20250108,150800,621239500,391500,391500,391500,391500,1
|
|
20250108,150700,620848000,392000,392000,392000,392000,2
|
|
20250108,150600,620064000,392000,392000,392000,392000,0
|
|
20250108,150500,620064000,392000,392000,392000,392000,1
|
|
20250108,150400,619672000,391500,391500,391500,391500,9
|
|
20250108,150300,616148500,392000,392000,392000,392000,0
|
|
20250108,150200,616148500,392000,391500,392000,391500,2
|
|
20250108,150100,615365000,391500,391000,391500,391000,11
|
|
20250108,150000,611060000,391000,391500,392000,391000,4
|
|
20250108,145900,609494500,391500,391500,391500,391500,2
|
|
20250108,145800,608711500,391500,392000,392000,391500,2
|
|
20250108,145700,607928000,391500,392000,392000,391500,5
|
|
20250108,145600,605970000,391500,391500,391500,391500,2
|
|
20250108,145500,605187000,391500,392000,392000,391500,3
|
|
20250108,145400,604012000,391500,391500,391500,391500,12
|
|
20250108,145300,599314000,391000,391500,391500,391000,60
|
|
20250108,145200,575829000,392000,392000,392000,392000,1
|
|
20250108,145100,575437000,392000,392000,392000,392000,10
|
|
20250108,145000,571517000,392000,392000,392000,392000,1
|
|
20250108,144900,571125000,392000,392000,392000,392000,0
|
|
20250108,144800,571125000,392000,392000,392000,392000,0
|
|
20250108,144700,571125000,392000,392000,392000,392000,1
|
|
20250108,144600,570733000,391500,392000,392000,391500,11
|
|
20250108,144500,566426000,392000,392000,392000,392000,1
|
|
20250108,144400,566034000,391500,391500,391500,391500,1
|
|
20250108,144300,565642500,391500,391500,391500,391500,20
|
|
20250108,144200,557812500,392000,392000,392000,392000,1
|
|
20250108,144100,557420500,392000,392000,392000,392000,0
|
|
20250108,144000,557420500,392000,392000,392000,392000,0
|
|
20250108,143900,557420500,392000,392000,392000,392000,1
|
|
20250108,143800,557028500,392000,392000,392000,392000,0
|
|
20250108,143700,557028500,392000,392000,392000,392000,2
|
|
20250108,143600,556244500,391500,391500,391500,391500,1
|
|
20250108,143500,555853000,391500,391500,391500,391500,1
|
|
20250108,143400,555461500,391500,391500,391500,391500,0
|
|
20250108,143300,555461500,391500,391500,391500,391500,1
|
|
20250108,143200,555070000,392000,392000,392000,392000,2
|
|
20250108,143100,554286000,392000,392000,392000,392000,2
|
|
20250108,143000,553502000,392000,392000,392000,392000,0
|
|
20250108,142900,553502000,392000,392000,392000,392000,1
|
|
20250108,142800,553110000,391500,391500,391500,391500,10
|
|
20250108,142700,549195000,392000,392000,392000,392000,1
|
|
20250108,142600,548803000,392000,392000,392000,392000,1
|
|
20250108,142500,548411000,392000,392000,392000,392000,3
|
|
20250108,142400,547235000,392000,391500,392000,391500,2
|
|
20250108,142300,546451500,392000,392000,392000,392000,0
|
|
20250108,142200,546451500,392000,392000,392000,392000,1
|
|
20250108,142100,546059500,391500,391500,391500,391500,2
|
|
20250108,142000,545276500,392000,392000,392000,392000,0
|
|
20250108,141900,545276500,392000,392000,392000,392000,0
|
|
20250108,141800,545276500,392000,392000,392000,392000,2
|
|
20250108,141700,544492500,391500,392000,392000,391500,3
|
|
20250108,141600,543317000,391500,391500,391500,391500,1
|
|
20250108,141500,542925500,392000,392000,392000,392000,0
|
|
20250108,141400,542925500,392000,392000,392000,392000,6
|
|
20250108,141300,540573500,391500,391500,391500,391500,3
|
|
20250108,141200,539399000,391500,391500,391500,391500,1
|
|
20250108,141100,539007500,392000,392000,392000,392000,0
|
|
20250108,141000,539007500,392000,392000,392000,392000,0
|
|
20250108,140900,539007500,392000,392000,392000,392000,2
|
|
20250108,140800,538223500,392000,392000,392000,392000,0
|
|
20250108,140700,538223500,392000,392000,392000,392000,2
|
|
20250108,140600,537439500,391500,391500,391500,391500,1
|
|
20250108,140500,537048000,392000,392000,392000,392000,1
|
|
20250108,140400,536656000,392000,392000,392000,392000,1
|
|
20250108,140300,536264000,392000,392000,392000,392000,0
|
|
20250108,140200,536264000,392000,391500,392000,391500,8
|
|
20250108,140100,533131500,392000,391500,392000,391500,3
|
|
20250108,140000,531956000,391500,391500,391500,391500,1
|
|
20250108,135900,531564500,392000,392000,392000,392000,1
|
|
20250108,135800,531172500,392000,392000,392000,392000,1
|
|
20250108,135700,530780500,391500,391500,391500,391500,0
|
|
20250108,135600,530780500,391500,391500,391500,391500,0
|
|
20250108,135500,530780500,391500,391500,391500,391500,1
|
|
20250108,135400,530389000,392000,392000,392000,392000,1
|
|
20250108,135300,529997000,392000,392000,392000,392000,35
|
|
20250108,135200,516277000,392500,392500,392500,392500,1
|
|
20250108,135100,515884500,392500,392500,392500,392500,2
|
|
20250108,135000,515099500,392000,392000,392000,392000,0
|
|
20250108,134900,515099500,392000,392000,392000,392000,0
|
|
20250108,134800,515099500,392000,392000,392000,392000,1
|
|
20250108,134700,514707500,392000,392500,392500,392000,2
|
|
20250108,134600,513923000,392000,392000,392000,392000,0
|
|
20250108,134500,513923000,392000,392000,392000,392000,1
|
|
20250108,134400,513531000,392500,392500,392500,392500,1
|
|
20250108,134300,513138500,392500,392500,392500,392500,0
|
|
20250108,134200,513138500,392500,392500,392500,392500,0
|
|
20250108,134100,513138500,392500,392500,392500,392500,0
|
|
20250108,134000,513138500,392500,392500,392500,392500,0
|
|
20250108,133900,513138500,392500,392500,392500,392500,1
|
|
20250108,133800,512746000,392500,392500,392500,392500,3
|
|
20250108,133700,511568500,392500,392500,392500,392500,2
|
|
20250108,133600,510783500,392000,392000,392000,392000,0
|
|
20250108,133500,510783500,392000,392000,392000,392000,0
|
|
20250108,133400,510783500,392000,392000,392000,392000,0
|
|
20250108,133300,510783500,392000,392500,392500,392000,11
|
|
20250108,133200,506471000,392500,392000,392500,392000,7
|
|
20250108,133100,503726000,392500,392500,392500,392500,7
|
|
20250108,133000,500978500,392500,392500,392500,392500,0
|
|
20250108,132900,500978500,392500,392500,392500,392500,0
|
|
20250108,132800,500978500,392500,392500,392500,392500,3
|
|
20250108,132700,499801000,392500,392500,392500,392500,0
|
|
20250108,132600,499801000,392500,392500,392500,392500,0
|
|
20250108,132500,499801000,392500,392500,392500,392500,0
|
|
20250108,132400,499801000,392500,392500,392500,392500,3
|
|
20250108,132300,498623500,392500,392500,392500,392500,1
|
|
20250108,132200,498231000,392000,392000,392000,392000,0
|
|
20250108,132100,498231000,392000,392000,392000,392000,2
|
|
20250108,132000,497447000,392500,392500,392500,392500,0
|
|
20250108,131900,497447000,392500,392500,392500,392500,0
|
|
20250108,131800,497447000,392500,392500,392500,392500,2
|
|
20250108,131700,496662000,392500,392500,392500,392500,3
|
|
20250108,131600,495484500,392500,392500,392500,392500,4
|
|
20250108,131500,493914500,392000,392000,392000,392000,3
|
|
20250108,131400,492738500,392000,392000,392000,392000,1
|
|
20250108,131300,492346500,392000,392000,392000,392000,1
|
|
20250108,131200,491954500,392000,392000,392000,392000,0
|
|
20250108,131100,491954500,392000,392500,392500,392000,2
|
|
20250108,131000,491170000,392500,392500,392500,392500,1
|
|
20250108,130900,490777500,392500,392000,392500,392000,3
|
|
20250108,130800,489601000,392500,392500,392500,392500,1
|
|
20250108,130700,489208500,392000,392000,392000,392000,0
|
|
20250108,130600,489208500,392000,392000,392000,392000,0
|
|
20250108,130500,489208500,392000,392000,392000,392000,0
|
|
20250108,130400,489208500,392000,392000,392000,392000,0
|
|
20250108,130300,489208500,392000,392000,392000,392000,3
|
|
20250108,130200,488032500,392500,392500,392500,392500,0
|
|
20250108,130100,488032500,392500,392500,392500,392000,8
|
|
20250108,130000,484894500,392000,392500,392500,392000,3
|
|
20250108,125900,483718000,392000,392000,392000,392000,0
|
|
20250108,125800,483718000,392000,392000,392500,392000,14
|
|
20250108,125700,478229500,392000,392000,392500,392000,31
|
|
20250108,125600,466076000,392500,392500,392500,392500,1
|
|
20250108,125500,465683500,392000,392000,392000,392000,1
|
|
20250108,125400,465291500,392000,392500,392500,392000,2
|
|
20250108,125300,464507000,392500,392500,392500,392500,1
|
|
20250108,125200,464114500,392000,392000,392000,392000,0
|
|
20250108,125100,464114500,392000,392000,392000,392000,0
|
|
20250108,125000,464114500,392000,392000,392000,392000,2
|
|
20250108,124900,463330500,392500,392500,392500,392500,0
|
|
20250108,124800,463330500,392500,392500,392500,392500,0
|
|
20250108,124700,463330500,392500,392500,392500,392500,1
|
|
20250108,124600,462938000,392500,392500,392500,392500,2
|
|
20250108,124500,462153000,392500,392500,392500,392500,1
|
|
20250108,124400,461760500,392500,393000,393000,392500,7
|
|
20250108,124300,459010000,393000,393000,393000,393000,0
|
|
20250108,124200,459010000,393000,393000,393000,393000,1
|
|
20250108,124100,458617000,392500,392500,392500,392500,0
|
|
20250108,124000,458617000,392500,392500,392500,392500,1
|
|
20250108,123900,458224500,392500,392500,392500,392500,4
|
|
20250108,123800,456654500,392500,392500,392500,392500,2
|
|
20250108,123700,455869500,392500,392500,392500,392500,0
|
|
20250108,123600,455869500,392500,392500,392500,392500,0
|
|
20250108,123500,455869500,392500,392500,392500,392500,0
|
|
20250108,123400,455869500,392500,392500,392500,392500,0
|
|
20250108,123300,455869500,392500,392500,392500,392500,1
|
|
20250108,123200,455477000,392500,393000,393000,392500,17
|
|
20250108,123100,448804000,393000,393000,393000,393000,1
|
|
20250108,123000,448411000,393000,393000,393000,393000,2
|
|
20250108,122900,447625000,393000,393000,393000,393000,1
|
|
20250108,122800,447232000,393000,393000,393000,393000,0
|
|
20250108,122700,447232000,393000,393000,393000,393000,0
|
|
20250108,122600,447232000,393000,393000,393000,393000,0
|
|
20250108,122500,447232000,393000,393000,393000,393000,1
|
|
20250108,122400,446839000,393000,393000,393000,393000,0
|
|
20250108,122300,446839000,393000,393000,393000,393000,1
|
|
20250108,122200,446446000,393000,393000,393000,393000,0
|
|
20250108,122100,446446000,393000,393000,393000,393000,0
|
|
20250108,122000,446446000,393000,393000,393000,393000,1
|
|
20250108,121900,446053000,393000,393000,393000,393000,1
|
|
20250108,121800,445660000,393000,393000,393000,393000,40
|
|
20250108,121700,429940000,393000,393000,393000,393000,1
|
|
20250108,121600,429547000,392500,392500,392500,392500,3
|
|
20250108,121500,428369500,392500,392000,392500,392000,2
|
|
20250108,121400,427585000,392000,392000,392000,392000,1
|
|
20250108,121300,427193000,392000,392000,392000,392000,0
|
|
20250108,121200,427193000,392000,392000,392000,392000,0
|
|
20250108,121100,427193000,392000,392000,392000,392000,2
|
|
20250108,121000,426409000,392500,392500,392500,392500,3
|
|
20250108,120900,425231500,392500,392500,392500,392500,0
|
|
20250108,120800,425231500,392500,392500,392500,392500,2
|
|
20250108,120700,424446500,392500,392500,392500,392500,3
|
|
20250108,120600,423269000,393000,393000,393000,393000,0
|
|
20250108,120500,423269000,393000,393000,393000,393000,0
|
|
20250108,120400,423269000,393000,393000,393000,393000,2
|
|
20250108,120300,422483000,393000,393000,393000,393000,1
|
|
20250108,120200,422090000,393000,393000,393000,393000,0
|
|
20250108,120100,422090000,393000,393000,393000,392500,6
|
|
20250108,120000,419734000,392500,392500,392500,392500,10
|
|
20250108,115900,415809000,392500,392500,392500,392500,0
|
|
20250108,115800,415809000,392500,392500,392500,392500,0
|
|
20250108,115700,415809000,392500,392500,392500,392500,0
|
|
20250108,115600,415809000,392500,392500,392500,392500,1
|
|
20250108,115500,415416500,392000,392000,392500,392000,3
|
|
20250108,115400,414240000,392000,392000,392000,392000,1
|
|
20250108,115300,413848000,391500,391500,391500,391500,0
|
|
20250108,115200,413848000,391500,391500,391500,391500,0
|
|
20250108,115100,413848000,391500,391500,391500,391500,1
|
|
20250108,115000,413456500,393000,393000,393000,393000,1
|
|
20250108,114900,413063500,392500,392500,392500,392500,2
|
|
20250108,114800,412278500,393000,393000,393000,393000,1
|
|
20250108,114700,411885500,392500,392500,392500,392500,1
|
|
20250108,114600,411493000,392500,392000,392500,392000,3
|
|
20250108,114500,410316500,391500,391500,391500,391500,1
|
|
20250108,114400,409925000,392500,392500,392500,392500,0
|
|
20250108,114300,409925000,392500,392500,392500,392500,0
|
|
20250108,114200,409925000,392500,392500,392500,392500,2
|
|
20250108,114100,409140000,392000,392000,392000,392000,0
|
|
20250108,114000,409140000,392000,392000,392000,392000,1
|
|
20250108,113900,408748000,392000,392000,392000,392000,2
|
|
20250108,113800,407964000,392000,392000,392000,392000,6
|
|
20250108,113700,405612000,392500,392500,392500,392500,22
|
|
20250108,113600,396977000,392500,392500,392500,392500,45
|
|
20250108,113500,379314500,393000,393000,393000,393000,0
|
|
20250108,113400,379314500,393000,393000,393000,393000,2
|
|
20250108,113300,378528500,392500,392500,392500,392500,3
|
|
20250108,113200,377351000,392500,392500,392500,392500,0
|
|
20250108,113100,377351000,392500,393000,393000,392500,5
|
|
20250108,113000,375388000,393000,393000,393000,393000,0
|
|
20250108,112900,375388000,393000,393000,393000,393000,0
|
|
20250108,112800,375388000,393000,393000,393000,393000,0
|
|
20250108,112700,375388000,393000,393000,393000,393000,3
|
|
20250108,112600,374209000,393000,393000,393000,393000,0
|
|
20250108,112500,374209000,393000,393000,393000,393000,1
|
|
20250108,112400,373816000,393000,393000,393000,393000,0
|
|
20250108,112300,373816000,393000,393000,393000,393000,2
|
|
20250108,112200,373030000,393000,393000,393000,393000,0
|
|
20250108,112100,373030000,393000,393000,393000,393000,1
|
|
20250108,112000,372637000,393000,393000,393000,393000,2
|
|
20250108,111900,371851000,393000,393000,393000,393000,1
|
|
20250108,111800,371458000,393000,393000,393000,393000,0
|
|
20250108,111700,371458000,393000,393000,393000,393000,1
|
|
20250108,111600,371065000,393000,393000,393000,393000,2
|
|
20250108,111500,370279000,393000,393000,393000,393000,1
|
|
20250108,111400,369886000,393000,393000,393000,393000,0
|
|
20250108,111300,369886000,393000,393000,393000,393000,0
|
|
20250108,111200,369886000,393000,393000,393000,393000,0
|
|
20250108,111100,369886000,393000,393000,393000,393000,1
|
|
20250108,111000,369493000,393000,393000,393000,393000,1
|
|
20250108,110900,369100000,393000,393000,393000,393000,0
|
|
20250108,110800,369100000,393000,393000,393000,393000,15
|
|
20250108,110700,363205000,393000,393000,393000,393000,3
|
|
20250108,110600,362026000,393000,393000,393000,393000,0
|
|
20250108,110500,362026000,393000,393000,393000,393000,0
|
|
20250108,110400,362026000,393000,392500,393000,392500,2
|
|
20250108,110300,361240500,392500,392500,392500,392500,0
|
|
20250108,110200,361240500,392500,392500,392500,392500,2
|
|
20250108,110100,360455500,392500,392500,392500,392500,1
|
|
20250108,110000,360063000,393000,393000,393000,393000,1
|
|
20250108,105900,359670000,393000,391500,393000,391500,11
|
|
20250108,105800,355348500,392500,392500,392500,392500,10
|
|
20250108,105700,351423500,392000,392000,392000,392000,0
|
|
20250108,105600,351423500,392000,393500,393500,392000,27
|
|
20250108,105500,340829500,393000,393000,393000,393000,2
|
|
20250108,105400,340043500,393000,393000,393000,393000,5
|
|
20250108,105300,338078500,393500,393500,393500,393500,4
|
|
20250108,105200,336504500,393500,393500,393500,393500,2
|
|
20250108,105100,335717500,393000,393000,393000,393000,2
|
|
20250108,105000,334931500,393500,393500,393500,393500,0
|
|
20250108,104900,334931500,393500,393000,393500,393000,56
|
|
20250108,104800,312922500,392500,392500,392500,392500,5
|
|
20250108,104700,310960000,392500,392500,392500,392500,0
|
|
20250108,104600,310960000,392500,392500,392500,392500,0
|
|
20250108,104500,310960000,392500,393000,393000,392500,8
|
|
20250108,104400,307819500,393000,393000,393000,393000,2
|
|
20250108,104300,307033500,393000,393000,393000,393000,1
|
|
20250108,104200,306640500,393000,393000,393000,393000,0
|
|
20250108,104100,306640500,393000,393000,393000,393000,1
|
|
20250108,104000,306247500,393000,392500,393000,392500,55
|
|
20250108,103900,284659500,392500,392000,392500,392000,21
|
|
20250108,103800,276427000,392500,392500,392500,392500,2
|
|
20250108,103700,275642000,392000,392000,392000,392000,46
|
|
20250108,103600,257610000,392000,392000,392000,392000,4
|
|
20250108,103500,256042000,392000,392000,392000,392000,0
|
|
20250108,103400,256042000,392000,392000,392000,392000,2
|
|
20250108,103300,255258000,392000,392000,392000,392000,1
|
|
20250108,103200,254866000,391500,391500,391500,391500,0
|
|
20250108,103100,254866000,391500,391500,391500,391500,4
|
|
20250108,103000,253300000,391500,391500,391500,391500,11
|
|
20250108,102900,248993500,391500,391500,391500,391500,0
|
|
20250108,102800,248993500,391500,391500,391500,391500,2
|
|
20250108,102700,248210500,391500,391500,391500,391500,0
|
|
20250108,102600,248210500,391500,391500,391500,391500,1
|
|
20250108,102500,247819000,391500,391500,391500,391500,3
|
|
20250108,102400,246644500,391500,391500,391500,391500,2
|
|
20250108,102300,245861500,392000,392000,392000,392000,1
|
|
20250108,102200,245469500,392000,392000,392000,392000,0
|
|
20250108,102100,245469500,392000,392000,392000,392000,1
|
|
20250108,102000,245077500,391500,391500,391500,391500,0
|
|
20250108,101900,245077500,391500,391500,391500,391500,0
|
|
20250108,101800,245077500,391500,391500,391500,391500,0
|
|
20250108,101700,245077500,391500,391500,391500,391500,0
|
|
20250108,101600,245077500,391500,391500,391500,391500,2
|
|
20250108,101500,244294500,392000,392000,392000,392000,1
|
|
20250108,101400,243902500,391500,391500,391500,391500,0
|
|
20250108,101300,243902500,391500,391500,391500,391500,1
|
|
20250108,101200,243511000,391500,391500,392000,391500,9
|
|
20250108,101100,239987000,391500,391500,391500,391500,0
|
|
20250108,101000,239987000,391500,391500,391500,391500,1
|
|
20250108,100900,239595500,391500,391500,391500,391500,5
|
|
20250108,100800,237638000,391500,391500,391500,391500,1
|
|
20250108,100700,237246500,391500,391500,391500,391500,0
|
|
20250108,100600,237246500,391500,391500,391500,391500,1
|
|
20250108,100500,236855000,391500,391500,391500,391500,1
|
|
20250108,100400,236463500,391000,391000,391000,391000,0
|
|
20250108,100300,236463500,391000,391000,391000,391000,0
|
|
20250108,100200,236463500,391000,391000,391000,391000,1
|
|
20250108,100100,236072500,391000,391000,391000,391000,1
|
|
20250108,100000,235681500,391000,391500,391500,391000,4
|
|
20250108,095900,234116500,391000,391000,391000,391000,0
|
|
20250108,095800,234116500,391000,391000,391000,391000,0
|
|
20250108,095700,234116500,391000,391000,391000,390500,14
|
|
20250108,095600,228647500,391500,391500,391500,391500,4
|
|
20250108,095500,227081500,391000,390500,391000,390500,26
|
|
20250108,095400,216920500,391000,391000,391000,391000,0
|
|
20250108,095300,216920500,391000,391000,391000,391000,1
|
|
20250108,095200,216529500,391000,391000,391000,391000,1
|
|
20250108,095100,216138500,390500,391000,391000,390500,10
|
|
20250108,095000,212233000,391500,392000,392000,390500,43
|
|
20250108,094900,195393000,391000,391000,391000,391000,2
|
|
20250108,094800,194611000,392000,392000,392000,392000,0
|
|
20250108,094700,194611000,392000,391500,392000,390500,12
|
|
20250108,094600,189920500,391500,391500,391500,391500,0
|
|
20250108,094500,189920500,391500,391500,392000,391500,3
|
|
20250108,094400,188745500,392000,392000,392000,392000,0
|
|
20250108,094300,188745500,392000,391500,392000,390000,41
|
|
20250108,094200,172730000,392000,392000,392000,392000,1
|
|
20250108,094100,172338000,392000,391500,392000,390000,24
|
|
20250108,094000,162965500,392000,392000,392000,390500,19
|
|
20250108,093900,155538000,392000,392000,392000,392000,0
|
|
20250108,093800,155538000,392000,391000,392000,391000,12
|
|
20250108,093700,150844000,392000,391000,392000,391000,8
|
|
20250108,093600,147714000,391000,391000,391000,391000,0
|
|
20250108,093500,147714000,391000,391500,391500,391000,2
|
|
20250108,093400,146931500,390500,390500,390500,390500,0
|
|
20250108,093300,146931500,390500,390500,390500,390500,1
|
|
20250108,093200,146541000,391000,391500,392000,391000,53
|
|
20250108,093100,125787500,391500,390000,391500,390000,20
|
|
20250108,093000,117976500,390500,390500,390500,390500,9
|
|
20250108,092900,114462000,390000,390000,390000,390000,1
|
|
20250108,092800,114072000,390500,390500,390500,390500,1
|
|
20250108,092700,113681500,390000,390000,390000,390000,1
|
|
20250108,092600,113291500,390500,390500,390500,390500,0
|
|
20250108,092500,113291500,390500,390500,390500,390500,0
|
|
20250108,092400,113291500,390500,390500,390500,390500,2
|
|
20250108,092300,112510500,390500,390500,390500,390500,1
|
|
20250108,092200,112120000,390500,390500,390500,390500,2
|
|
20250108,092100,111339000,390500,391000,391000,390500,2
|
|
20250108,092000,110557500,390500,391500,391500,390500,3
|
|
20250108,091900,109385000,391500,391000,391500,390500,14
|
|
20250108,091800,103909500,391500,391000,391500,391000,6
|
|
20250108,091700,101563000,391500,391000,391500,391000,9
|
|
20250108,091600,98042000,391500,391500,391500,391500,0
|
|
20250108,091500,98042000,391500,391500,391500,391500,1
|
|
20250108,091400,97650500,392000,392000,392000,392000,0
|
|
20250108,091300,97650500,392000,390500,392000,390000,49
|
|
20250108,091200,78509500,390500,390500,390500,390500,0
|
|
20250108,091100,78509500,390500,390500,390500,390500,0
|
|
20250108,091000,78509500,390500,391000,391000,390500,39
|
|
20250108,090900,63279000,391000,391000,391000,391000,1
|
|
20250108,090800,62888000,391000,390500,391500,390500,4
|
|
20250108,090700,61323500,391000,390500,391000,390500,6
|
|
20250108,090600,58979500,391500,391500,391500,391500,3
|
|
20250108,090500,57805000,391500,391500,391500,391500,2
|
|
20250108,090400,57022000,391500,392000,392000,390000,10
|
|
20250108,090300,53107500,392000,391500,392000,391000,36
|
|
20250108,090200,39009000,392000,390000,392000,390000,8
|
|
20250108,090100,35885000,392500,392500,392500,392500,0
|
|
20250108,090000,35885000,392500,390000,392500,390000,92
|