592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184900,1186181500,395500,395500,395500,395500,1104
|
|
20250109,184800,1186181500,395500,395500,395500,395500,0
|
|
20250109,184700,1186181500,395500,395500,395500,395500,0
|
|
20250109,184600,1186181500,395500,395500,395500,395500,0
|
|
20250109,184500,1186181500,395500,395500,395500,395500,0
|
|
20250109,184400,1186181500,395500,395500,395500,395500,0
|
|
20250109,184300,1186181500,395500,395500,395500,395500,0
|
|
20250109,184200,1186181500,395500,395500,395500,395500,0
|
|
20250109,184100,1186181500,395500,395500,395500,395500,0
|
|
20250109,184000,1186181500,395500,395500,395500,395500,0
|
|
20250109,183900,1186181500,395500,395500,395500,395500,0
|
|
20250109,183800,1186181500,395500,395500,395500,395500,0
|
|
20250109,183700,1186181500,395500,395500,395500,395500,0
|
|
20250109,183600,1186181500,395500,395500,395500,395500,0
|
|
20250109,183500,1186181500,395500,395500,395500,395500,0
|
|
20250109,183400,1186181500,395500,395500,395500,395500,0
|
|
20250109,183300,1186181500,395500,395500,395500,395500,0
|
|
20250109,183200,1186181500,395500,395500,395500,395500,0
|
|
20250109,183100,1186181500,395500,395500,395500,395500,0
|
|
20250109,183000,1186181500,395500,395500,395500,395500,0
|
|
20250109,182900,1186181500,395500,395500,395500,395500,0
|
|
20250109,182800,1186181500,395500,395500,395500,395500,0
|
|
20250109,182700,1186181500,395500,395500,395500,395500,0
|
|
20250109,182600,1186181500,395500,395500,395500,395500,0
|
|
20250109,182500,1186181500,395500,395500,395500,395500,0
|
|
20250109,182400,1186181500,395500,395500,395500,395500,0
|
|
20250109,182300,1186181500,395500,395500,395500,395500,0
|
|
20250109,182200,1186181500,395500,395500,395500,395500,0
|
|
20250109,182100,1186181500,395500,395500,395500,395500,0
|
|
20250109,182000,1186181500,395500,395500,395500,395500,0
|
|
20250109,181900,1186181500,395500,395500,395500,395500,1104
|
|
20250109,181800,1186181500,395500,395500,395500,395500,0
|
|
20250109,181700,1186181500,395500,395500,395500,395500,0
|
|
20250109,181600,1186181500,395500,395500,395500,395500,0
|
|
20250109,181500,1186181500,395500,395500,395500,395500,0
|
|
20250109,181400,1186181500,395500,395500,395500,395500,0
|
|
20250109,181300,1186181500,395500,395500,395500,395500,0
|
|
20250109,181200,1186181500,395500,395500,395500,395500,0
|
|
20250109,181100,1186181500,395500,395500,395500,395500,0
|
|
20250109,181000,1186181500,395500,395500,395500,395500,0
|
|
20250109,180900,1186181500,395500,395500,395500,395500,0
|
|
20250109,180800,1186181500,395500,395500,395500,395500,0
|
|
20250109,180700,1186181500,395500,395500,395500,395500,0
|
|
20250109,180600,1186181500,395500,395500,395500,395500,0
|
|
20250109,180500,1186181500,395500,395500,395500,395500,0
|
|
20250109,180400,1186181500,395500,395500,395500,395500,0
|
|
20250109,180300,1186181500,395500,395500,395500,395500,0
|
|
20250109,180200,1186181500,395500,395500,395500,395500,0
|
|
20250109,180100,1186181500,395500,395500,395500,395500,0
|
|
20250109,180000,1186181500,395500,395500,395500,395500,0
|
|
20250109,175900,1186181500,395500,395500,395500,395500,0
|
|
20250109,175800,1186181500,395500,395500,395500,395500,0
|
|
20250109,175700,1186181500,395500,395500,395500,395500,0
|
|
20250109,175600,1186181500,395500,395500,395500,395500,0
|
|
20250109,175500,1186181500,395500,395500,395500,395500,0
|
|
20250109,175400,1186181500,395500,395500,395500,395500,0
|
|
20250109,175300,1186181500,395500,395500,395500,395500,0
|
|
20250109,175200,1186181500,395500,395500,395500,395500,0
|
|
20250109,175100,1186181500,395500,395500,395500,395500,0
|
|
20250109,175000,1186181500,395500,395500,395500,395500,0
|
|
20250109,174900,1186181500,395500,395500,395500,395500,1104
|
|
20250109,174800,1186181500,395500,395500,395500,395500,0
|
|
20250109,174700,1186181500,395500,395500,395500,395500,0
|
|
20250109,174600,1186181500,395500,395500,395500,395500,0
|
|
20250109,174500,1186181500,395500,395500,395500,395500,0
|
|
20250109,174400,1186181500,395500,395500,395500,395500,0
|
|
20250109,174300,1186181500,395500,395500,395500,395500,0
|
|
20250109,174200,1186181500,395500,395500,395500,395500,0
|
|
20250109,174100,1186181500,395500,395500,395500,395500,0
|
|
20250109,174000,1186181500,395500,395500,395500,395500,0
|
|
20250109,173900,1186181500,395500,395500,395500,395500,0
|
|
20250109,173800,1186181500,395500,395500,395500,395500,0
|
|
20250109,173700,1186181500,395500,395500,395500,395500,0
|
|
20250109,173600,1186181500,395500,395500,395500,395500,0
|
|
20250109,173500,1186181500,395500,395500,395500,395500,0
|
|
20250109,173400,1186181500,395500,395500,395500,395500,0
|
|
20250109,173300,1186181500,395500,395500,395500,395500,0
|
|
20250109,173200,1186181500,395500,395500,395500,395500,0
|
|
20250109,173100,1186181500,395500,395500,395500,395500,0
|
|
20250109,173000,1186181500,395500,395500,395500,395500,0
|
|
20250109,172900,1186181500,395500,395500,395500,395500,0
|
|
20250109,172800,1186181500,395500,395500,395500,395500,0
|
|
20250109,172700,1186181500,395500,395500,395500,395500,0
|
|
20250109,172600,1186181500,395500,395500,395500,395500,0
|
|
20250109,172500,1186181500,395500,395500,395500,395500,0
|
|
20250109,172400,1186181500,395500,395500,395500,395500,0
|
|
20250109,172300,1186181500,395500,395500,395500,395500,0
|
|
20250109,172200,1186181500,395500,395500,395500,395500,0
|
|
20250109,172100,1186181500,395500,395500,395500,395500,0
|
|
20250109,172000,1186181500,395500,395500,395500,395500,0
|
|
20250109,171900,1186181500,395500,395500,395500,395500,1104
|
|
20250109,171800,1186181500,395500,395500,395500,395500,0
|
|
20250109,171700,1186181500,395500,395500,395500,395500,0
|
|
20250109,171600,1186181500,395500,395500,395500,395500,0
|
|
20250109,171500,1186181500,395500,395500,395500,395500,0
|
|
20250109,171400,1186181500,395500,395500,395500,395500,0
|
|
20250109,171300,1186181500,395500,395500,395500,395500,0
|
|
20250109,171200,1186181500,395500,395500,395500,395500,0
|
|
20250109,171100,1186181500,395500,395500,395500,395500,0
|
|
20250109,171000,1186181500,395500,395500,395500,395500,0
|
|
20250109,170900,1186181500,395500,395500,395500,395500,0
|
|
20250109,170800,1186181500,395500,395500,395500,395500,0
|
|
20250109,170700,1186181500,395500,395500,395500,395500,0
|
|
20250109,170600,1186181500,395500,395500,395500,395500,0
|
|
20250109,170500,1186181500,395500,395500,395500,395500,0
|
|
20250109,170400,1186181500,395500,395500,395500,395500,0
|
|
20250109,170300,1186181500,395500,395500,395500,395500,0
|
|
20250109,170200,1186181500,395500,395500,395500,395500,0
|
|
20250109,170100,1186181500,395500,395500,395500,395500,0
|
|
20250109,170000,1186181500,395500,395500,395500,395500,0
|
|
20250109,165900,1186181500,395500,395500,395500,395500,0
|
|
20250109,165800,1186181500,395500,395500,395500,395500,0
|
|
20250109,165700,1186181500,395500,395500,395500,395500,0
|
|
20250109,165600,1186181500,395500,395500,395500,395500,0
|
|
20250109,165500,1186181500,395500,395500,395500,395500,0
|
|
20250109,165400,1186181500,395500,395500,395500,395500,0
|
|
20250109,165300,1186181500,395500,395500,395500,395500,0
|
|
20250109,165200,1186181500,395500,395500,395500,395500,0
|
|
20250109,165100,1186181500,395500,395500,395500,395500,0
|
|
20250109,165000,1186181500,395500,395500,395500,395500,0
|
|
20250109,164900,1186181500,395500,395500,395500,395500,1104
|
|
20250109,164800,1186181500,395500,395500,395500,395500,0
|
|
20250109,164700,1186181500,395500,395500,395500,395500,0
|
|
20250109,164600,1186181500,395500,395500,395500,395500,0
|
|
20250109,164500,1186181500,395500,395500,395500,395500,0
|
|
20250109,164400,1186181500,395500,395500,395500,395500,0
|
|
20250109,164300,1186181500,395500,395500,395500,395500,0
|
|
20250109,164200,1186181500,395500,395500,395500,395500,0
|
|
20250109,164100,1186181500,395500,395500,395500,395500,0
|
|
20250109,164000,1186181500,395500,395500,395500,395500,0
|
|
20250109,163900,1186181500,395500,395500,395500,395500,0
|
|
20250109,163800,1186181500,395500,395500,395500,395500,0
|
|
20250109,163700,1186181500,395500,395500,395500,395500,0
|
|
20250109,163600,1186181500,395500,395500,395500,395500,0
|
|
20250109,163500,1186181500,395500,395500,395500,395500,0
|
|
20250109,163400,1186181500,395500,395500,395500,395500,0
|
|
20250109,163300,1186181500,395500,395500,395500,395500,0
|
|
20250109,163200,1186181500,395500,395500,395500,395500,0
|
|
20250109,163100,1186181500,395500,395500,395500,395500,0
|
|
20250109,163000,1186181500,395500,395500,395500,395500,0
|
|
20250109,162900,1186181500,395500,395500,395500,395500,0
|
|
20250109,162800,1186181500,395500,395500,395500,395500,0
|
|
20250109,162700,1186181500,395500,395500,395500,395500,0
|
|
20250109,162600,1186181500,395500,395500,395500,395500,0
|
|
20250109,162500,1186181500,395500,395500,395500,395500,0
|
|
20250109,162400,1186181500,395500,395500,395500,395500,0
|
|
20250109,162300,1186181500,395500,395500,395500,395500,0
|
|
20250109,162200,1186181500,395500,395500,395500,395500,0
|
|
20250109,162100,1186181500,395500,395500,395500,395500,0
|
|
20250109,162000,1186181500,395500,395500,395500,395500,0
|
|
20250109,161900,1186181500,395500,395500,395500,395500,1104
|
|
20250109,161800,1186181500,395500,395500,395500,395500,0
|
|
20250109,161700,1186181500,395500,395500,395500,395500,0
|
|
20250109,161600,1186181500,395500,395500,395500,395500,0
|
|
20250109,161500,1186181500,395500,395500,395500,395500,0
|
|
20250109,161400,1186181500,395500,395500,395500,395500,0
|
|
20250109,161300,1186181500,395500,395500,395500,395500,0
|
|
20250109,161200,1186181500,395500,395500,395500,395500,0
|
|
20250109,161100,1186181500,395500,395500,395500,395500,0
|
|
20250109,161000,1186181500,395500,395500,395500,395500,0
|
|
20250109,160900,1186181500,395500,395500,395500,395500,0
|
|
20250109,160800,1186181500,395500,395500,395500,395500,0
|
|
20250109,160700,1186181500,395500,395500,395500,395500,0
|
|
20250109,160600,1186181500,395500,395500,395500,395500,0
|
|
20250109,160500,1186181500,395500,395500,395500,395500,0
|
|
20250109,160400,1186181500,395500,395500,395500,395500,0
|
|
20250109,160300,1186181500,395500,395500,395500,395500,0
|
|
20250109,160200,1186181500,395500,395500,395500,395500,0
|
|
20250109,160100,1186181500,395500,395500,395500,395500,0
|
|
20250109,160000,1186181500,395500,395500,395500,395500,0
|
|
20250109,155900,1186181500,395500,395500,395500,395500,0
|
|
20250109,155800,1186181500,395500,395500,395500,395500,0
|
|
20250109,155700,1186181500,395500,395500,395500,395500,0
|
|
20250109,155600,1186181500,395500,395500,395500,395500,0
|
|
20250109,155500,1186181500,395500,395500,395500,395500,0
|
|
20250109,155400,1186181500,395500,395500,395500,395500,0
|
|
20250109,155300,1186181500,395500,395500,395500,395500,0
|
|
20250109,155200,1186181500,395500,395500,395500,395500,0
|
|
20250109,155100,1186181500,395500,395500,395500,395500,0
|
|
20250109,155000,1186181500,395500,395500,395500,395500,0
|
|
20250109,154900,1186181500,395500,395500,395500,395500,1104
|
|
20250109,154800,1186181500,395500,395500,395500,395500,0
|
|
20250109,154700,1186181500,395500,395500,395500,395500,0
|
|
20250109,154600,1186181500,395500,395500,395500,395500,0
|
|
20250109,154500,1186181500,395500,395500,395500,395500,0
|
|
20250109,154400,1186181500,395500,395500,395500,395500,0
|
|
20250109,154300,1186181500,395500,395500,395500,395500,0
|
|
20250109,154200,1186181500,395500,395500,395500,395500,0
|
|
20250109,154100,1186181500,395500,395500,395500,395500,0
|
|
20250109,154000,1186181500,395500,395500,395500,395500,0
|
|
20250109,153900,1186181500,395500,395500,395500,395500,0
|
|
20250109,153800,1186181500,395500,395500,395500,395500,0
|
|
20250109,153700,1186181500,395500,395500,395500,395500,0
|
|
20250109,153600,1186181500,395500,395500,395500,395500,0
|
|
20250109,153500,1186181500,395500,395500,395500,395500,0
|
|
20250109,153400,1186181500,395500,395500,395500,395500,0
|
|
20250109,153300,1186181500,395500,395500,395500,395500,0
|
|
20250109,153200,1186181500,395500,395500,395500,395500,0
|
|
20250109,153100,1186181500,395500,395500,395500,395500,0
|
|
20250109,153000,1186181500,395500,395500,395500,395500,1104
|
|
20250109,152900,749549500,392000,392000,392000,392000,0
|
|
20250109,152800,749549500,392000,392000,392000,392000,0
|
|
20250109,152700,749549500,392000,392000,392000,392000,0
|
|
20250109,152600,749549500,392000,392000,392000,392000,0
|
|
20250109,152500,749549500,392000,392000,392000,392000,0
|
|
20250109,152400,749549500,392000,392000,392000,392000,0
|
|
20250109,152300,749549500,392000,392000,392000,392000,0
|
|
20250109,152200,749549500,392000,392000,392000,392000,0
|
|
20250109,152100,749549500,392000,392000,392000,392000,0
|
|
20250109,152000,749549500,392000,392000,392000,392000,0
|
|
20250109,151900,749549500,392000,389500,392000,389500,47
|
|
20250109,151800,731212000,389500,389500,389500,389500,86
|
|
20250109,151700,697715000,389500,390500,390500,389500,86
|
|
20250109,151600,664215500,390500,390000,390500,389500,84
|
|
20250109,151500,631464000,390000,391000,391000,390000,101
|
|
20250109,151400,592037000,390500,391000,391000,390500,56
|
|
20250109,151300,570163500,391000,391000,391000,391000,1
|
|
20250109,151200,569772500,391000,391000,391000,391000,3
|
|
20250109,151100,568599500,391000,391000,391000,391000,5
|
|
20250109,151000,566644500,391000,390500,391000,390500,5
|
|
20250109,150900,564691000,391000,391000,392000,391000,6
|
|
20250109,150800,562344000,391000,390500,391000,390500,7
|
|
20250109,150700,559607500,391000,391000,391000,391000,2
|
|
20250109,150600,558825500,391000,392000,392000,390500,4
|
|
20250109,150500,557261000,391500,392000,392000,391000,6
|
|
20250109,150400,554912000,392000,391500,392000,391000,9
|
|
20250109,150300,551391000,391000,391000,391500,391000,12
|
|
20250109,150200,546698500,391500,391500,391500,391500,2
|
|
20250109,150100,545915500,390500,391500,391500,390500,5
|
|
20250109,150000,543961000,392000,392000,392000,391000,20
|
|
20250109,145900,536138000,391500,391500,392000,391500,8
|
|
20250109,145800,533005000,391000,391500,391500,391000,6
|
|
20250109,145700,530656500,391000,391500,391500,391000,3
|
|
20250109,145600,529483000,391500,391500,391500,391500,3
|
|
20250109,145500,528308500,391500,391500,391500,391500,2
|
|
20250109,145400,527525500,391500,391500,391500,391500,5
|
|
20250109,145300,525568000,391000,391000,391000,391000,4
|
|
20250109,145200,524004000,391500,391500,391500,391500,2
|
|
20250109,145100,523221000,391500,391500,391500,391500,5
|
|
20250109,145000,521263500,391500,391500,391500,391500,3
|
|
20250109,144900,520089000,391500,391500,391500,391500,1
|
|
20250109,144800,519697500,391500,391500,391500,391500,5
|
|
20250109,144700,517740000,391500,391000,391500,391000,3
|
|
20250109,144600,516566500,391000,391500,391500,391000,2
|
|
20250109,144500,515784000,391500,391500,391500,391500,1
|
|
20250109,144400,515392500,391500,391500,391500,391500,1
|
|
20250109,144300,515001000,391500,391000,391500,391000,9
|
|
20250109,144200,511481500,391000,391000,391000,391000,5
|
|
20250109,144100,509526500,391000,390500,391000,390500,2
|
|
20250109,144000,508745000,391000,391000,391000,391000,2
|
|
20250109,143900,507963000,391000,391000,391000,391000,2
|
|
20250109,143800,507181000,391000,391000,391000,391000,1
|
|
20250109,143700,506790000,391000,391000,391000,391000,1
|
|
20250109,143600,506399000,391000,391000,391000,391000,1
|
|
20250109,143500,506008000,391000,391000,391000,390500,13
|
|
20250109,143400,500925500,391000,391000,391000,391000,1
|
|
20250109,143300,500534500,391000,391000,391000,391000,5
|
|
20250109,143200,498579500,391000,391000,391000,391000,2
|
|
20250109,143100,497797500,391000,391000,391000,390500,8
|
|
20250109,143000,494671000,391000,391500,391500,391000,2
|
|
20250109,142900,493888500,390500,391500,391500,390500,3
|
|
20250109,142800,492716000,391500,391500,391500,391500,1
|
|
20250109,142700,492324500,391500,391500,391500,391500,1
|
|
20250109,142600,491933000,391500,391500,391500,391000,9
|
|
20250109,142500,488411500,391500,391000,391500,391000,2
|
|
20250109,142400,487629000,391500,391500,391500,391500,3
|
|
20250109,142300,486454500,391500,391500,391500,391500,2
|
|
20250109,142200,485671500,391500,391000,391500,391000,4
|
|
20250109,142100,484106500,391500,391500,391500,391500,1
|
|
20250109,142000,483715000,391500,391500,391500,391500,2
|
|
20250109,141900,482932000,391000,391500,391500,391000,13
|
|
20250109,141800,477847500,391000,391000,391000,391000,21
|
|
20250109,141700,469636500,391000,391000,391000,391000,16
|
|
20250109,141600,463380500,391000,391000,391000,391000,1
|
|
20250109,141500,462989500,390500,391000,391500,390500,15
|
|
20250109,141400,457126000,391000,391000,391000,391000,1
|
|
20250109,141300,456735000,391500,391500,391500,391500,1
|
|
20250109,141200,456343500,391500,391000,391500,390500,11
|
|
20250109,141100,452041500,391000,391000,391000,391000,2
|
|
20250109,141000,451259500,391000,390000,391000,390000,4
|
|
20250109,140900,449697500,391000,391000,391000,391000,3
|
|
20250109,140800,448524500,391000,391000,391000,391000,2
|
|
20250109,140700,447742500,391500,391500,391500,391500,2
|
|
20250109,140600,446959500,391500,390000,391500,390000,5
|
|
20250109,140500,445005000,391000,391000,391000,391000,12
|
|
20250109,140400,440313000,390500,390500,390500,390500,1
|
|
20250109,140300,439922500,391000,391000,391000,391000,1
|
|
20250109,140200,439531500,391000,391000,391000,391000,1
|
|
20250109,140100,439140500,391000,391000,391000,391000,2
|
|
20250109,140000,438358500,391000,391000,391000,391000,1
|
|
20250109,135900,437967500,391000,389500,391000,389500,6
|
|
20250109,135800,435629000,389500,391000,391000,389500,5
|
|
20250109,135700,433677000,390500,390000,390500,390000,31
|
|
20250109,135600,421583000,390000,390000,390000,390000,4
|
|
20250109,135500,420023000,390000,389500,390000,389500,4
|
|
20250109,135400,418463500,390000,390000,390000,390000,3
|
|
20250109,135300,417293500,390000,390000,390000,390000,1
|
|
20250109,135200,416903500,390000,389500,390000,389500,5
|
|
20250109,135100,414954000,390000,390000,390000,390000,4
|
|
20250109,135000,413394000,390000,390000,390000,389500,6
|
|
20250109,134900,411056000,390000,390000,390000,390000,2
|
|
20250109,134800,410276000,390000,390000,390000,390000,16
|
|
20250109,134700,404036000,390000,390000,390000,390000,3
|
|
20250109,134600,402866000,390000,389500,390000,389500,3
|
|
20250109,134500,401696500,390000,390000,390000,390000,1
|
|
20250109,134400,401306500,389500,389500,389500,389500,2
|
|
20250109,134300,400527500,389500,389500,389500,389500,0
|
|
20250109,134200,400527500,389500,389500,389500,389500,1
|
|
20250109,134100,400138000,390000,390000,390000,390000,0
|
|
20250109,134000,400138000,390000,390000,390000,390000,2
|
|
20250109,133900,399358000,389500,389500,389500,389500,2
|
|
20250109,133800,398579000,390000,390000,390000,390000,1
|
|
20250109,133700,398189000,390000,390000,390000,390000,0
|
|
20250109,133600,398189000,390000,389500,390000,389500,3
|
|
20250109,133500,397019500,389500,389500,389500,389500,0
|
|
20250109,133400,397019500,389500,389500,389500,389500,0
|
|
20250109,133300,397019500,389500,389500,389500,389500,2
|
|
20250109,133200,396240500,390000,390000,390000,390000,0
|
|
20250109,133100,396240500,390000,390000,390000,390000,1
|
|
20250109,133000,395850500,389500,390000,390000,389500,5
|
|
20250109,132900,393901000,390000,390000,390000,390000,1
|
|
20250109,132800,393511000,389500,389500,389500,389500,0
|
|
20250109,132700,393511000,389500,389500,389500,389500,0
|
|
20250109,132600,393511000,389500,389500,389500,389500,0
|
|
20250109,132500,393511000,389500,389500,389500,389500,0
|
|
20250109,132400,393511000,389500,389500,389500,389500,1
|
|
20250109,132300,393121500,390000,390000,390000,390000,0
|
|
20250109,132200,393121500,390000,390000,390000,390000,28
|
|
20250109,132100,382201500,390000,390000,390000,390000,0
|
|
20250109,132000,382201500,390000,390000,390000,390000,0
|
|
20250109,131900,382201500,390000,390000,390000,390000,0
|
|
20250109,131800,382201500,390000,390000,390000,390000,1
|
|
20250109,131700,381811500,390000,390000,390000,390000,0
|
|
20250109,131600,381811500,390000,390500,390500,390000,4
|
|
20250109,131500,380251000,390000,390000,390000,390000,0
|
|
20250109,131400,380251000,390000,390000,390000,390000,1
|
|
20250109,131300,379861000,390500,390500,390500,390500,1
|
|
20250109,131200,379470500,390500,390500,390500,390500,1
|
|
20250109,131100,379080000,390500,390500,390500,390500,1
|
|
20250109,131000,378689500,390000,390000,390000,390000,0
|
|
20250109,130900,378689500,390000,390000,390000,390000,0
|
|
20250109,130800,378689500,390000,390000,390000,390000,1
|
|
20250109,130700,378299500,390000,390000,390000,390000,0
|
|
20250109,130600,378299500,390000,390000,390000,390000,0
|
|
20250109,130500,378299500,390000,390000,390000,390000,0
|
|
20250109,130400,378299500,390000,390000,390000,390000,0
|
|
20250109,130300,378299500,390000,390000,390000,390000,2
|
|
20250109,130200,377519500,390500,390500,390500,390500,0
|
|
20250109,130100,377519500,390500,390500,390500,390500,0
|
|
20250109,130000,377519500,390500,390500,390500,390500,1
|
|
20250109,125900,377129000,390000,390000,390000,390000,0
|
|
20250109,125800,377129000,390000,390000,390000,390000,0
|
|
20250109,125700,377129000,390000,390000,390000,390000,79
|
|
20250109,125600,346319000,390500,390500,390500,390500,1
|
|
20250109,125500,345928500,390500,390500,390500,390500,2
|
|
20250109,125400,345147500,391000,391000,391000,391000,1
|
|
20250109,125300,344756500,391000,391000,391000,391000,0
|
|
20250109,125200,344756500,391000,391000,391000,391000,0
|
|
20250109,125100,344756500,391000,391000,391000,391000,0
|
|
20250109,125000,344756500,391000,391000,391000,391000,0
|
|
20250109,124900,344756500,391000,391000,391000,391000,1
|
|
20250109,124800,344365500,391500,391500,391500,391500,0
|
|
20250109,124700,344365500,391500,391500,391500,391500,0
|
|
20250109,124600,344365500,391500,391500,391500,391500,1
|
|
20250109,124500,343974000,390500,390500,390500,390500,4
|
|
20250109,124400,342412000,390500,390500,390500,390500,0
|
|
20250109,124300,342412000,390500,390500,390500,390500,0
|
|
20250109,124200,342412000,390500,390500,390500,390500,9
|
|
20250109,124100,338897500,390500,390500,390500,390000,20
|
|
20250109,124000,331088000,391500,391500,391500,391500,0
|
|
20250109,123900,331088000,391500,391500,391500,391500,0
|
|
20250109,123800,331088000,391500,391500,391500,391500,1
|
|
20250109,123700,330696500,391000,391000,391500,391000,5
|
|
20250109,123600,328741000,391000,391000,391000,391000,0
|
|
20250109,123500,328741000,391000,391000,391000,391000,14
|
|
20250109,123400,323267000,391000,391000,391000,391000,0
|
|
20250109,123300,323267000,391000,391000,391000,391000,0
|
|
20250109,123200,323267000,391000,391000,391000,391000,1
|
|
20250109,123100,322876000,391000,391000,391000,391000,0
|
|
20250109,123000,322876000,391000,391000,391000,391000,0
|
|
20250109,122900,322876000,391000,391000,391000,391000,1
|
|
20250109,122800,322485000,391000,391000,391000,391000,0
|
|
20250109,122700,322485000,391000,391000,391000,391000,0
|
|
20250109,122600,322485000,391000,391000,391000,391000,0
|
|
20250109,122500,322485000,391000,391000,391000,391000,0
|
|
20250109,122400,322485000,391000,391000,391000,391000,0
|
|
20250109,122300,322485000,391000,391000,391000,391000,9
|
|
20250109,122200,318966000,391500,391500,391500,391500,0
|
|
20250109,122100,318966000,391500,391500,391500,391500,0
|
|
20250109,122000,318966000,391500,391000,391500,391000,2
|
|
20250109,121900,318183500,391500,391500,391500,391500,0
|
|
20250109,121800,318183500,391500,391500,391500,391500,1
|
|
20250109,121700,317792000,391000,391000,391000,391000,0
|
|
20250109,121600,317792000,391000,391000,391000,391000,0
|
|
20250109,121500,317792000,391000,391000,391000,391000,1
|
|
20250109,121400,317401000,390000,391000,391000,390000,31
|
|
20250109,121300,305304500,391000,391000,391000,391000,0
|
|
20250109,121200,305304500,391000,391000,391000,391000,13
|
|
20250109,121100,300221500,391000,391000,391000,391000,0
|
|
20250109,121000,300221500,391000,391000,391000,391000,0
|
|
20250109,120900,300221500,391000,391000,391000,391000,0
|
|
20250109,120800,300221500,391000,391500,391500,391000,2
|
|
20250109,120700,299439000,391000,391000,391000,391000,0
|
|
20250109,120600,299439000,391000,391500,391500,391000,5
|
|
20250109,120500,297482500,391500,391500,391500,391500,7
|
|
20250109,120400,294742000,391000,391000,391000,391000,0
|
|
20250109,120300,294742000,391000,391000,391000,391000,0
|
|
20250109,120200,294742000,391000,391500,391500,391000,13
|
|
20250109,120100,289653000,391500,391500,391500,391500,1
|
|
20250109,120000,289261500,390500,390500,390500,390500,6
|
|
20250109,115900,286918500,390500,390500,390500,390500,0
|
|
20250109,115800,286918500,390500,390500,390500,390500,0
|
|
20250109,115700,286918500,390500,390500,390500,390500,0
|
|
20250109,115600,286918500,390500,390500,390500,390500,1
|
|
20250109,115500,286528000,390500,390500,391000,390500,6
|
|
20250109,115400,284183000,390500,391000,391000,390500,3
|
|
20250109,115300,283010500,390500,390500,390500,390500,1
|
|
20250109,115200,282620000,390500,390500,390500,390500,0
|
|
20250109,115100,282620000,390500,390500,390500,390500,0
|
|
20250109,115000,282620000,390500,390500,390500,390500,0
|
|
20250109,114900,282620000,390500,390500,390500,390500,0
|
|
20250109,114800,282620000,390500,390500,390500,390500,0
|
|
20250109,114700,282620000,390500,390500,390500,390500,3
|
|
20250109,114600,281448500,390000,390000,390000,390000,1
|
|
20250109,114500,281058500,390000,390000,390000,390000,1
|
|
20250109,114400,280668500,390500,390000,390500,390000,4
|
|
20250109,114300,279108000,390500,390500,390500,390500,1
|
|
20250109,114200,278717500,390000,390000,390000,390000,0
|
|
20250109,114100,278717500,390000,390000,390000,390000,10
|
|
20250109,114000,274817500,390000,390000,390000,390000,1
|
|
20250109,113900,274427500,390500,390500,390500,390500,2
|
|
20250109,113800,273646500,390500,390500,390500,390500,0
|
|
20250109,113700,273646500,390500,390500,390500,390500,0
|
|
20250109,113600,273646500,390500,390500,390500,390500,1
|
|
20250109,113500,273256000,390500,390500,390500,390500,1
|
|
20250109,113400,272865500,390000,390000,390000,390000,1
|
|
20250109,113300,272475500,390000,390000,390000,390000,0
|
|
20250109,113200,272475500,390000,390000,390000,390000,0
|
|
20250109,113100,272475500,390000,390000,390000,390000,1
|
|
20250109,113000,272085500,390500,390000,390500,390000,2
|
|
20250109,112900,271305000,390500,390500,390500,390500,6
|
|
20250109,112800,268962000,390500,390500,390500,390500,5
|
|
20250109,112700,267009500,390500,390500,390500,390500,1
|
|
20250109,112600,266619000,390500,391000,391000,390500,11
|
|
20250109,112500,262323000,390500,390500,390500,390500,19
|
|
20250109,112400,254903500,390500,390500,390500,390500,1
|
|
20250109,112300,254513000,390500,390500,390500,390500,7
|
|
20250109,112200,251779500,390500,390500,390500,390500,2
|
|
20250109,112100,250998500,390500,390500,390500,390500,40
|
|
20250109,112000,235378500,391000,391000,391000,391000,0
|
|
20250109,111900,235378500,391000,391000,391000,391000,0
|
|
20250109,111800,235378500,391000,391000,391000,391000,0
|
|
20250109,111700,235378500,391000,391000,391000,391000,2
|
|
20250109,111600,234596500,390500,390500,390500,390500,0
|
|
20250109,111500,234596500,390500,390500,390500,390500,0
|
|
20250109,111400,234596500,390500,391000,391000,390500,3
|
|
20250109,111300,233424500,390500,390500,390500,390500,0
|
|
20250109,111200,233424500,390500,390500,390500,390500,2
|
|
20250109,111100,232643500,391000,391000,391000,391000,0
|
|
20250109,111000,232643500,391000,391000,391000,391000,10
|
|
20250109,110900,228733500,391000,391000,391000,391000,2
|
|
20250109,110800,227951500,391000,391000,391000,391000,1
|
|
20250109,110700,227560500,391000,391000,391000,391000,8
|
|
20250109,110600,224432500,391000,391000,391000,391000,0
|
|
20250109,110500,224432500,391000,391500,391500,391000,5
|
|
20250109,110400,222476000,391000,391000,391000,391000,0
|
|
20250109,110300,222476000,391000,391000,391000,391000,1
|
|
20250109,110200,222085000,391500,391500,391500,391500,4
|
|
20250109,110100,220519000,391500,391500,391500,391500,1
|
|
20250109,110000,220127500,391500,391500,391500,391500,1
|
|
20250109,105900,219736000,391500,391500,391500,391500,0
|
|
20250109,105800,219736000,391500,391500,391500,391500,8
|
|
20250109,105700,216604000,391500,391500,391500,391500,1
|
|
20250109,105600,216212500,391500,391500,391500,391500,0
|
|
20250109,105500,216212500,391500,391500,391500,391500,0
|
|
20250109,105400,216212500,391500,391500,391500,391500,0
|
|
20250109,105300,216212500,391500,391500,391500,391500,0
|
|
20250109,105200,216212500,391500,391500,391500,391500,6
|
|
20250109,105100,213863500,391000,391500,391500,391000,2
|
|
20250109,105000,213081000,391000,391000,391000,391000,8
|
|
20250109,104900,209953000,391000,391000,391000,391000,2
|
|
20250109,104800,209171000,390500,390500,390500,390500,2
|
|
20250109,104700,208390000,390500,390500,390500,390500,0
|
|
20250109,104600,208390000,390500,390500,390500,390500,3
|
|
20250109,104500,207218500,390500,390500,390500,390500,3
|
|
20250109,104400,206047000,391000,391000,391000,391000,0
|
|
20250109,104300,206047000,391000,391000,391000,391000,0
|
|
20250109,104200,206047000,391000,391000,391000,391000,20
|
|
20250109,104100,198227000,391000,391000,391000,391000,0
|
|
20250109,104000,198227000,391000,391000,391000,391000,1
|
|
20250109,103900,197836000,391000,391000,391000,391000,0
|
|
20250109,103800,197836000,391000,391000,391000,391000,0
|
|
20250109,103700,197836000,391000,391000,391000,391000,1
|
|
20250109,103600,197445000,391000,391000,391000,391000,1
|
|
20250109,103500,197054000,391500,391500,391500,391500,0
|
|
20250109,103400,197054000,391500,391500,391500,391500,0
|
|
20250109,103300,197054000,391500,391500,391500,391500,7
|
|
20250109,103200,194313500,391000,391000,391000,391000,20
|
|
20250109,103100,186493500,391000,391000,391000,391000,0
|
|
20250109,103000,186493500,391000,391000,391000,391000,1
|
|
20250109,102900,186102500,391500,391500,391500,391500,0
|
|
20250109,102800,186102500,391500,391500,391500,391500,0
|
|
20250109,102700,186102500,391500,391500,391500,391500,0
|
|
20250109,102600,186102500,391500,391500,391500,391500,0
|
|
20250109,102500,186102500,391500,391500,391500,391500,0
|
|
20250109,102400,186102500,391500,391000,391500,391000,2
|
|
20250109,102300,185320000,391500,391500,391500,391500,1
|
|
20250109,102200,184928500,391500,391500,391500,391500,1
|
|
20250109,102100,184537000,391500,391500,391500,391500,4
|
|
20250109,102000,182971000,391500,391500,391500,391500,0
|
|
20250109,101900,182971000,391500,391500,391500,391500,0
|
|
20250109,101800,182971000,391500,391500,391500,391500,3
|
|
20250109,101700,181796500,391500,391500,391500,391500,0
|
|
20250109,101600,181796500,391500,391000,391500,391000,2
|
|
20250109,101500,181014000,391000,391500,391500,391000,2
|
|
20250109,101400,180231500,391500,391500,391500,391500,1
|
|
20250109,101300,179840000,391500,391500,391500,391500,1
|
|
20250109,101200,179448500,391500,391500,391500,391500,0
|
|
20250109,101100,179448500,391500,391500,391500,391500,0
|
|
20250109,101000,179448500,391500,391500,391500,391500,1
|
|
20250109,100900,179057000,390500,390500,390500,390500,0
|
|
20250109,100800,179057000,390500,390500,390500,390500,1
|
|
20250109,100700,178666500,391000,391000,391000,391000,0
|
|
20250109,100600,178666500,391000,391000,391000,391000,2
|
|
20250109,100500,177884500,391500,391500,391500,391500,0
|
|
20250109,100400,177884500,391500,391500,391500,391500,1
|
|
20250109,100300,177493000,391500,391500,391500,391500,0
|
|
20250109,100200,177493000,391500,391500,391500,391500,0
|
|
20250109,100100,177493000,391500,391500,391500,391500,1
|
|
20250109,100000,177101500,391500,391000,391500,391000,4
|
|
20250109,095900,175537000,391000,391000,391000,391000,1
|
|
20250109,095800,175146000,391500,391500,391500,391500,2
|
|
20250109,095700,174363000,390500,390500,390500,390500,2
|
|
20250109,095600,173582000,390500,390500,390500,390500,0
|
|
20250109,095500,173582000,390500,390500,390500,390500,11
|
|
20250109,095400,169286500,390500,390500,390500,390500,1
|
|
20250109,095300,168896000,391500,391500,391500,391500,1
|
|
20250109,095200,168504500,391500,391500,391500,391500,0
|
|
20250109,095100,168504500,391500,391500,391500,391500,0
|
|
20250109,095000,168504500,391500,391500,391500,391500,0
|
|
20250109,094900,168504500,391500,391500,391500,391500,0
|
|
20250109,094800,168504500,391500,391500,391500,391500,0
|
|
20250109,094700,168504500,391500,391500,391500,391500,0
|
|
20250109,094600,168504500,391500,391500,391500,391500,0
|
|
20250109,094500,168504500,391500,391500,391500,391500,0
|
|
20250109,094400,168504500,391500,391500,391500,391500,0
|
|
20250109,094300,168504500,391500,391500,391500,391500,0
|
|
20250109,094200,168504500,391500,391500,391500,391500,3
|
|
20250109,094100,167330000,391500,391500,391500,391500,6
|
|
20250109,094000,164981000,391500,390500,391500,390500,49
|
|
20250109,093900,145844500,390500,390000,390500,390000,24
|
|
20250109,093800,136483500,389500,389500,389500,389500,1
|
|
20250109,093700,136094000,389500,389500,389500,389500,1
|
|
20250109,093600,135704500,390000,389500,390000,389500,12
|
|
20250109,093500,131025500,390000,390000,390000,390000,0
|
|
20250109,093400,131025500,390000,390000,390000,390000,0
|
|
20250109,093300,131025500,390000,390000,390000,390000,11
|
|
20250109,093200,126735500,390500,390500,390500,390500,1
|
|
20250109,093100,126345000,389500,389500,389500,389500,0
|
|
20250109,093000,126345000,389500,389500,389500,389500,0
|
|
20250109,092900,126345000,389500,389500,389500,389500,1
|
|
20250109,092800,125955500,390000,390000,390000,390000,0
|
|
20250109,092700,125955500,390000,390000,390000,390000,39
|
|
20250109,092600,110745500,390500,390500,390500,390500,0
|
|
20250109,092500,110745500,390500,390500,390500,390500,0
|
|
20250109,092400,110745500,390500,390500,390500,390500,10
|
|
20250109,092300,106840500,390500,390500,390500,390500,1
|
|
20250109,092200,106450000,390500,390500,390500,390500,1
|
|
20250109,092100,106059500,390000,390000,390000,390000,1
|
|
20250109,092000,105669500,390000,390000,390000,390000,2
|
|
20250109,091900,104889500,390000,390000,390000,390000,2
|
|
20250109,091800,104109500,390500,392000,392000,390500,2
|
|
20250109,091700,103327000,390000,390000,390000,390000,0
|
|
20250109,091600,103327000,390000,390000,390000,390000,0
|
|
20250109,091500,103327000,390000,389500,390000,389500,13
|
|
20250109,091400,98258500,390000,390000,390000,390000,4
|
|
20250109,091300,96698500,390000,390000,390000,390000,0
|
|
20250109,091200,96698500,390000,390000,390500,390000,16
|
|
20250109,091100,90458000,389500,389500,389500,389500,0
|
|
20250109,091000,90458000,389500,391500,391500,389500,4
|
|
20250109,090900,88896000,389500,389500,389500,389500,3
|
|
20250109,090800,87727500,390000,389500,390000,389500,65
|
|
20250109,090700,62409000,389000,389500,389500,389000,23
|
|
20250109,090600,53454000,389500,391500,391500,389500,2
|
|
20250109,090500,52673000,390000,390000,390000,390000,15
|
|
20250109,090400,46823000,390000,390000,390000,390000,5
|
|
20250109,090300,44873000,389500,389500,389500,389500,12
|
|
20250109,090200,40199000,389500,389500,389500,389000,22
|
|
20250109,090100,31631000,389000,389500,389500,389000,20
|
|
20250109,090000,23848000,390000,391500,391500,390000,61
|