592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,184900,1827799000,389000,389000,389000,389000,107
|
|
20250110,184800,1827799000,389000,389000,389000,389000,0
|
|
20250110,184700,1827799000,389000,389000,389000,389000,0
|
|
20250110,184600,1827799000,389000,389000,389000,389000,0
|
|
20250110,184500,1827799000,389000,389000,389000,389000,0
|
|
20250110,184400,1827799000,389000,389000,389000,389000,0
|
|
20250110,184300,1827799000,389000,389000,389000,389000,0
|
|
20250110,184200,1827799000,389000,389000,389000,389000,0
|
|
20250110,184100,1827799000,389000,389000,389000,389000,0
|
|
20250110,184000,1827799000,389000,389000,389000,389000,0
|
|
20250110,183900,1827799000,389000,389000,389000,389000,0
|
|
20250110,183800,1827799000,389000,389000,389000,389000,0
|
|
20250110,183700,1827799000,389000,389000,389000,389000,0
|
|
20250110,183600,1827799000,389000,389000,389000,389000,0
|
|
20250110,183500,1827799000,389000,389000,389000,389000,0
|
|
20250110,183400,1827799000,389000,389000,389000,389000,0
|
|
20250110,183300,1827799000,389000,389000,389000,389000,0
|
|
20250110,183200,1827799000,389000,389000,389000,389000,0
|
|
20250110,183100,1827799000,389000,389000,389000,389000,0
|
|
20250110,183000,1827799000,389000,389000,389000,389000,0
|
|
20250110,182900,1827799000,389000,389000,389000,389000,0
|
|
20250110,182800,1827799000,389000,389000,389000,389000,0
|
|
20250110,182700,1827799000,389000,389000,389000,389000,0
|
|
20250110,182600,1827799000,389000,389000,389000,389000,0
|
|
20250110,182500,1827799000,389000,389000,389000,389000,0
|
|
20250110,182400,1827799000,389000,389000,389000,389000,0
|
|
20250110,182300,1827799000,389000,389000,389000,389000,0
|
|
20250110,182200,1827799000,389000,389000,389000,389000,0
|
|
20250110,182100,1827799000,389000,389000,389000,389000,0
|
|
20250110,182000,1827799000,389000,389000,389000,389000,0
|
|
20250110,181900,1827799000,389000,389000,389000,389000,107
|
|
20250110,181800,1827799000,389000,389000,389000,389000,0
|
|
20250110,181700,1827799000,389000,389000,389000,389000,0
|
|
20250110,181600,1827799000,389000,389000,389000,389000,0
|
|
20250110,181500,1827799000,389000,389000,389000,389000,0
|
|
20250110,181400,1827799000,389000,389000,389000,389000,0
|
|
20250110,181300,1827799000,389000,389000,389000,389000,0
|
|
20250110,181200,1827799000,389000,389000,389000,389000,0
|
|
20250110,181100,1827799000,389000,389000,389000,389000,0
|
|
20250110,181000,1827799000,389000,389000,389000,389000,0
|
|
20250110,180900,1827799000,389000,389000,389000,389000,0
|
|
20250110,180800,1827799000,389000,389000,389000,389000,0
|
|
20250110,180700,1827799000,389000,389000,389000,389000,0
|
|
20250110,180600,1827799000,389000,389000,389000,389000,0
|
|
20250110,180500,1827799000,389000,389000,389000,389000,0
|
|
20250110,180400,1827799000,389000,389000,389000,389000,0
|
|
20250110,180300,1827799000,389000,389000,389000,389000,0
|
|
20250110,180200,1827799000,389000,389000,389000,389000,0
|
|
20250110,180100,1827799000,389000,389000,389000,389000,0
|
|
20250110,180000,1827799000,389000,389000,389000,389000,0
|
|
20250110,175900,1827799000,389000,389000,389000,389000,0
|
|
20250110,175800,1827799000,389000,389000,389000,389000,0
|
|
20250110,175700,1827799000,389000,389000,389000,389000,0
|
|
20250110,175600,1827799000,389000,389000,389000,389000,0
|
|
20250110,175500,1827799000,389000,389000,389000,389000,0
|
|
20250110,175400,1827799000,389000,389000,389000,389000,0
|
|
20250110,175300,1827799000,389000,389000,389000,389000,0
|
|
20250110,175200,1827799000,389000,389000,389000,389000,0
|
|
20250110,175100,1827799000,389000,389000,389000,389000,0
|
|
20250110,175000,1827799000,389000,389000,389000,389000,0
|
|
20250110,174900,1827799000,389000,389000,389000,389000,107
|
|
20250110,174800,1827799000,389000,389000,389000,389000,0
|
|
20250110,174700,1827799000,389000,389000,389000,389000,0
|
|
20250110,174600,1827799000,389000,389000,389000,389000,0
|
|
20250110,174500,1827799000,389000,389000,389000,389000,0
|
|
20250110,174400,1827799000,389000,389000,389000,389000,0
|
|
20250110,174300,1827799000,389000,389000,389000,389000,0
|
|
20250110,174200,1827799000,389000,389000,389000,389000,0
|
|
20250110,174100,1827799000,389000,389000,389000,389000,0
|
|
20250110,174000,1827799000,389000,389000,389000,389000,0
|
|
20250110,173900,1827799000,389000,389000,389000,389000,0
|
|
20250110,173800,1827799000,389000,389000,389000,389000,0
|
|
20250110,173700,1827799000,389000,389000,389000,389000,0
|
|
20250110,173600,1827799000,389000,389000,389000,389000,0
|
|
20250110,173500,1827799000,389000,389000,389000,389000,0
|
|
20250110,173400,1827799000,389000,389000,389000,389000,0
|
|
20250110,173300,1827799000,389000,389000,389000,389000,0
|
|
20250110,173200,1827799000,389000,389000,389000,389000,0
|
|
20250110,173100,1827799000,389000,389000,389000,389000,0
|
|
20250110,173000,1827799000,389000,389000,389000,389000,0
|
|
20250110,172900,1827799000,389000,389000,389000,389000,0
|
|
20250110,172800,1827799000,389000,389000,389000,389000,0
|
|
20250110,172700,1827799000,389000,389000,389000,389000,0
|
|
20250110,172600,1827799000,389000,389000,389000,389000,0
|
|
20250110,172500,1827799000,389000,389000,389000,389000,0
|
|
20250110,172400,1827799000,389000,389000,389000,389000,0
|
|
20250110,172300,1827799000,389000,389000,389000,389000,0
|
|
20250110,172200,1827799000,389000,389000,389000,389000,0
|
|
20250110,172100,1827799000,389000,389000,389000,389000,0
|
|
20250110,172000,1827799000,389000,389000,389000,389000,0
|
|
20250110,171900,1827799000,389000,389000,389000,389000,107
|
|
20250110,171800,1827799000,389000,389000,389000,389000,0
|
|
20250110,171700,1827799000,389000,389000,389000,389000,0
|
|
20250110,171600,1827799000,389000,389000,389000,389000,0
|
|
20250110,171500,1827799000,389000,389000,389000,389000,0
|
|
20250110,171400,1827799000,389000,389000,389000,389000,0
|
|
20250110,171300,1827799000,389000,389000,389000,389000,0
|
|
20250110,171200,1827799000,389000,389000,389000,389000,0
|
|
20250110,171100,1827799000,389000,389000,389000,389000,0
|
|
20250110,171000,1827799000,389000,389000,389000,389000,0
|
|
20250110,170900,1827799000,389000,389000,389000,389000,0
|
|
20250110,170800,1827799000,389000,389000,389000,389000,0
|
|
20250110,170700,1827799000,389000,389000,389000,389000,0
|
|
20250110,170600,1827799000,389000,389000,389000,389000,0
|
|
20250110,170500,1827799000,389000,389000,389000,389000,0
|
|
20250110,170400,1827799000,389000,389000,389000,389000,0
|
|
20250110,170300,1827799000,389000,389000,389000,389000,0
|
|
20250110,170200,1827799000,389000,389000,389000,389000,0
|
|
20250110,170100,1827799000,389000,389000,389000,389000,0
|
|
20250110,170000,1827799000,389000,389000,389000,389000,0
|
|
20250110,165900,1827799000,389000,389000,389000,389000,0
|
|
20250110,165800,1827799000,389000,389000,389000,389000,0
|
|
20250110,165700,1827799000,389000,389000,389000,389000,0
|
|
20250110,165600,1827799000,389000,389000,389000,389000,0
|
|
20250110,165500,1827799000,389000,389000,389000,389000,0
|
|
20250110,165400,1827799000,389000,389000,389000,389000,0
|
|
20250110,165300,1827799000,389000,389000,389000,389000,0
|
|
20250110,165200,1827799000,389000,389000,389000,389000,0
|
|
20250110,165100,1827799000,389000,389000,389000,389000,0
|
|
20250110,165000,1827799000,389000,389000,389000,389000,0
|
|
20250110,164900,1827799000,389000,389000,389000,389000,107
|
|
20250110,164800,1827799000,389000,389000,389000,389000,0
|
|
20250110,164700,1827799000,389000,389000,389000,389000,0
|
|
20250110,164600,1827799000,389000,389000,389000,389000,0
|
|
20250110,164500,1827799000,389000,389000,389000,389000,0
|
|
20250110,164400,1827799000,389000,389000,389000,389000,0
|
|
20250110,164300,1827799000,389000,389000,389000,389000,0
|
|
20250110,164200,1827799000,389000,389000,389000,389000,0
|
|
20250110,164100,1827799000,389000,389000,389000,389000,0
|
|
20250110,164000,1827799000,389000,389000,389000,389000,0
|
|
20250110,163900,1827799000,389000,389000,389000,389000,0
|
|
20250110,163800,1827799000,389000,389000,389000,389000,0
|
|
20250110,163700,1827799000,389000,389000,389000,389000,0
|
|
20250110,163600,1827799000,389000,389000,389000,389000,0
|
|
20250110,163500,1827799000,389000,389000,389000,389000,0
|
|
20250110,163400,1827799000,389000,389000,389000,389000,0
|
|
20250110,163300,1827799000,389000,389000,389000,389000,0
|
|
20250110,163200,1827799000,389000,389000,389000,389000,0
|
|
20250110,163100,1827799000,389000,389000,389000,389000,0
|
|
20250110,163000,1827799000,389000,389000,389000,389000,0
|
|
20250110,162900,1827799000,389000,389000,389000,389000,0
|
|
20250110,162800,1827799000,389000,389000,389000,389000,0
|
|
20250110,162700,1827799000,389000,389000,389000,389000,0
|
|
20250110,162600,1827799000,389000,389000,389000,389000,0
|
|
20250110,162500,1827799000,389000,389000,389000,389000,0
|
|
20250110,162400,1827799000,389000,389000,389000,389000,0
|
|
20250110,162300,1827799000,389000,389000,389000,389000,0
|
|
20250110,162200,1827799000,389000,389000,389000,389000,0
|
|
20250110,162100,1827799000,389000,389000,389000,389000,0
|
|
20250110,162000,1827799000,389000,389000,389000,389000,0
|
|
20250110,161900,1827799000,389000,389000,389000,389000,107
|
|
20250110,161800,1827799000,389000,389000,389000,389000,0
|
|
20250110,161700,1827799000,389000,389000,389000,389000,0
|
|
20250110,161600,1827799000,389000,389000,389000,389000,0
|
|
20250110,161500,1827799000,389000,389000,389000,389000,0
|
|
20250110,161400,1827799000,389000,389000,389000,389000,0
|
|
20250110,161300,1827799000,389000,389000,389000,389000,0
|
|
20250110,161200,1827799000,389000,389000,389000,389000,0
|
|
20250110,161100,1827799000,389000,389000,389000,389000,0
|
|
20250110,161000,1827799000,389000,389000,389000,389000,0
|
|
20250110,160900,1827799000,389000,389000,389000,389000,0
|
|
20250110,160800,1827799000,389000,389000,389000,389000,0
|
|
20250110,160700,1827799000,389000,389000,389000,389000,0
|
|
20250110,160600,1827799000,389000,389000,389000,389000,0
|
|
20250110,160500,1827799000,389000,389000,389000,389000,0
|
|
20250110,160400,1827799000,389000,389000,389000,389000,0
|
|
20250110,160300,1827799000,389000,389000,389000,389000,0
|
|
20250110,160200,1827799000,389000,389000,389000,389000,0
|
|
20250110,160100,1827799000,389000,389000,389000,389000,0
|
|
20250110,160000,1827799000,389000,389000,389000,389000,0
|
|
20250110,155900,1827799000,389000,389000,389000,389000,0
|
|
20250110,155800,1827799000,389000,389000,389000,389000,0
|
|
20250110,155700,1827799000,389000,389000,389000,389000,0
|
|
20250110,155600,1827799000,389000,389000,389000,389000,0
|
|
20250110,155500,1827799000,389000,389000,389000,389000,0
|
|
20250110,155400,1827799000,389000,389000,389000,389000,0
|
|
20250110,155300,1827799000,389000,389000,389000,389000,0
|
|
20250110,155200,1827799000,389000,389000,389000,389000,0
|
|
20250110,155100,1827799000,389000,389000,389000,389000,0
|
|
20250110,155000,1827799000,389000,389000,389000,389000,0
|
|
20250110,154900,1827799000,389000,389000,389000,389000,107
|
|
20250110,154800,1827799000,389000,389000,389000,389000,0
|
|
20250110,154700,1827799000,389000,389000,389000,389000,0
|
|
20250110,154600,1827799000,389000,389000,389000,389000,0
|
|
20250110,154500,1827799000,389000,389000,389000,389000,0
|
|
20250110,154400,1827799000,389000,389000,389000,389000,0
|
|
20250110,154300,1827799000,389000,389000,389000,389000,0
|
|
20250110,154200,1827799000,389000,389000,389000,389000,0
|
|
20250110,154100,1827799000,389000,389000,389000,389000,0
|
|
20250110,154000,1827799000,389000,389000,389000,389000,0
|
|
20250110,153900,1827799000,389000,389000,389000,389000,0
|
|
20250110,153800,1827799000,389000,389000,389000,389000,0
|
|
20250110,153700,1827799000,389000,389000,389000,389000,0
|
|
20250110,153600,1827799000,389000,389000,389000,389000,0
|
|
20250110,153500,1827799000,389000,389000,389000,389000,0
|
|
20250110,153400,1827799000,389000,389000,389000,389000,0
|
|
20250110,153300,1827799000,389000,389000,389000,389000,0
|
|
20250110,153200,1827799000,389000,389000,389000,389000,0
|
|
20250110,153100,1827799000,389000,389000,389000,389000,0
|
|
20250110,153000,1827799000,389000,389000,389000,389000,107
|
|
20250110,152900,1786176000,388500,388500,388500,388500,0
|
|
20250110,152800,1786176000,388500,388500,388500,388500,0
|
|
20250110,152700,1786176000,388500,388500,388500,388500,0
|
|
20250110,152600,1786176000,388500,388500,388500,388500,0
|
|
20250110,152500,1786176000,388500,388500,388500,388500,0
|
|
20250110,152400,1786176000,388500,388500,388500,388500,0
|
|
20250110,152300,1786176000,388500,388500,388500,388500,0
|
|
20250110,152200,1786176000,388500,388500,388500,388500,0
|
|
20250110,152100,1786176000,388500,388500,388500,388500,0
|
|
20250110,152000,1786176000,388500,388500,388500,388500,0
|
|
20250110,151900,1786176000,388500,388500,388500,388500,1
|
|
20250110,151800,1785787500,388500,388500,390000,388500,8
|
|
20250110,151700,1782678000,388500,388000,390000,388000,17
|
|
20250110,151600,1776075500,388500,388000,388500,388000,8
|
|
20250110,151500,1772969500,388000,388500,389500,388000,16
|
|
20250110,151400,1766755000,389500,388000,389500,388000,52
|
|
20250110,151300,1746571000,388500,388500,388500,388000,47
|
|
20250110,151200,1728326000,388000,388500,388500,388000,37
|
|
20250110,151100,1713969500,388000,389000,389000,388000,32
|
|
20250110,151000,1701546500,388500,388500,389500,388000,57
|
|
20250110,150900,1679406500,388500,388500,388500,388000,42
|
|
20250110,150800,1663108000,388000,388500,388500,388000,37
|
|
20250110,150700,1648751000,388000,388500,388500,388000,42
|
|
20250110,150600,1632454000,388000,388000,389000,388000,44
|
|
20250110,150500,1615379500,388000,388500,390000,388000,51
|
|
20250110,150400,1595582500,388500,388000,388500,388000,31
|
|
20250110,150300,1583553000,388000,389500,389500,388000,43
|
|
20250110,150200,1566855500,388500,388000,389000,388000,52
|
|
20250110,150100,1546667500,388000,388000,388500,388000,46
|
|
20250110,150000,1528815500,388000,388500,388500,388000,40
|
|
20250110,145900,1513284500,388500,388500,389000,388000,39
|
|
20250110,145800,1498147000,388000,388500,388500,388000,49
|
|
20250110,145700,1479126500,388500,388000,388500,388000,43
|
|
20250110,145600,1462440000,388500,388500,390000,388500,39
|
|
20250110,145500,1447287000,388000,388000,390000,388000,37
|
|
20250110,145400,1432923500,388000,389000,390500,388000,210
|
|
20250110,145300,1351335000,388500,390000,390000,388500,87
|
|
20250110,145200,1317503000,389000,389000,390500,389000,48
|
|
20250110,145100,1298829500,389000,389500,390500,389000,46
|
|
20250110,145000,1280931000,389500,389500,391000,389000,52
|
|
20250110,144900,1260684500,389500,390000,391000,389500,52
|
|
20250110,144800,1240420000,390000,390000,391000,390000,37
|
|
20250110,144700,1225987000,390000,390000,391000,390000,41
|
|
20250110,144600,1209995000,390000,391000,391000,390000,41
|
|
20250110,144500,1193998000,391000,390500,391500,390500,15
|
|
20250110,144400,1188138500,391000,391000,391000,391000,2
|
|
20250110,144300,1187356500,391000,391500,391500,391000,8
|
|
20250110,144200,1184226000,391500,390500,391500,390500,7
|
|
20250110,144100,1181490000,390500,390500,391500,390500,5
|
|
20250110,144000,1179536500,391500,390500,391500,390500,3
|
|
20250110,143900,1178363000,391500,391500,391500,391000,4
|
|
20250110,143800,1176798000,391000,391000,391500,391000,8
|
|
20250110,143700,1173669500,391500,391500,391500,391000,13
|
|
20250110,143600,1168580500,391500,391000,391500,391000,20
|
|
20250110,143500,1160752000,391500,391500,391500,391500,2
|
|
20250110,143400,1159969000,391500,391500,391500,391500,2
|
|
20250110,143300,1159186000,391500,390500,391500,390500,4
|
|
20250110,143200,1157621500,391000,391500,391500,391000,3
|
|
20250110,143100,1156447500,391500,390500,391500,390500,2
|
|
20250110,143000,1155665500,391000,390500,391000,390500,2
|
|
20250110,142900,1154884000,391500,391000,391500,390000,5
|
|
20250110,142800,1152929000,391500,391500,391500,391500,3
|
|
20250110,142700,1151754500,391500,391000,391500,391000,7
|
|
20250110,142600,1149016500,391000,391500,391500,391000,7
|
|
20250110,142500,1146277000,391500,390000,391500,390000,5
|
|
20250110,142400,1144323500,391000,390000,391000,390000,4
|
|
20250110,142300,1142761500,391500,390500,391500,390000,5
|
|
20250110,142200,1140807500,391500,391000,391500,390500,4
|
|
20250110,142100,1139244000,391500,391000,391500,391000,6
|
|
20250110,142000,1136897500,390500,390000,390500,390000,2
|
|
20250110,141900,1136117000,390500,391000,391000,390500,7
|
|
20250110,141800,1133382500,390500,391000,391000,390500,5
|
|
20250110,141700,1131428500,390500,391000,391000,390500,5
|
|
20250110,141600,1129475000,390500,391000,391000,390500,7
|
|
20250110,141500,1126739000,390500,391000,391000,390500,3
|
|
20250110,141400,1125567000,391000,390500,391000,390000,7
|
|
20250110,141300,1122832500,390500,390500,390500,390500,6
|
|
20250110,141200,1120489500,390000,390500,390500,390000,3
|
|
20250110,141100,1119319000,390500,390000,390500,390000,28
|
|
20250110,141000,1108394500,390000,390000,390000,389500,7
|
|
20250110,140900,1105665000,389500,390000,390000,389500,7
|
|
20250110,140800,1102936000,389500,390000,390000,389500,16
|
|
20250110,140700,1096697000,389500,390000,390000,389500,3
|
|
20250110,140600,1095528000,389500,389500,389500,389500,20
|
|
20250110,140500,1087738000,390000,390000,390000,389500,5
|
|
20250110,140400,1085789000,389500,389500,389500,389500,2
|
|
20250110,140300,1085010000,390000,390000,390000,390000,3
|
|
20250110,140200,1083840000,389500,390000,390000,389500,8
|
|
20250110,140100,1080723500,390000,390000,390000,390000,2
|
|
20250110,140000,1079943500,390000,390000,390000,389500,4
|
|
20250110,135900,1078384000,389500,390000,390000,389500,4
|
|
20250110,135800,1076825500,389500,389500,390000,389500,7
|
|
20250110,135700,1074098000,389500,389500,389500,389500,3
|
|
20250110,135600,1072929500,390000,389500,390000,389500,3
|
|
20250110,135500,1071760000,389500,389500,389500,389500,3
|
|
20250110,135400,1070591500,390000,390000,390000,390000,2
|
|
20250110,135300,1069811500,390000,390000,390000,389500,6
|
|
20250110,135200,1067472500,389500,389500,389500,389500,0
|
|
20250110,135100,1067472500,389500,390000,390000,389500,3
|
|
20250110,135000,1066303500,389500,389500,390000,389500,3
|
|
20250110,134900,1065134500,389500,390000,390000,389500,2
|
|
20250110,134800,1064355000,389500,389500,389500,389500,2
|
|
20250110,134700,1063576000,389500,390000,390000,389500,3
|
|
20250110,134600,1062407000,390000,389500,390000,389500,6
|
|
20250110,134500,1060068000,389500,389500,390000,389500,6
|
|
20250110,134400,1057730000,389500,389500,390000,389500,4
|
|
20250110,134300,1056171500,390000,389500,390000,389500,5
|
|
20250110,134200,1054223000,389500,390000,390000,389500,2
|
|
20250110,134100,1053443500,389500,390000,390000,389500,3
|
|
20250110,134000,1052274500,389500,389500,389500,389500,2
|
|
20250110,133900,1051495500,389500,389000,389500,389000,6
|
|
20250110,133800,1049160500,389000,389500,389500,389000,3
|
|
20250110,133700,1047992500,389500,389000,389500,389000,6
|
|
20250110,133600,1045656000,389500,389500,389500,389000,5
|
|
20250110,133500,1043709500,389000,389000,389000,389000,2
|
|
20250110,133400,1042931500,389500,389500,389500,389500,2
|
|
20250110,133300,1042152500,389000,389000,389000,389000,3
|
|
20250110,133200,1040985500,389000,389500,389500,389000,16
|
|
20250110,133100,1034754500,389000,389500,389500,389000,4
|
|
20250110,133000,1033197500,389000,389000,389500,389000,6
|
|
20250110,132900,1030863000,389000,389500,389500,389000,3
|
|
20250110,132800,1029695500,389000,389000,389000,389000,1
|
|
20250110,132700,1029306500,389000,389500,389500,389000,5
|
|
20250110,132600,1027360500,389000,389000,389000,389000,21
|
|
20250110,132500,1019191500,389000,389000,389000,389000,1
|
|
20250110,132400,1018802500,389500,389500,389500,389000,3
|
|
20250110,132300,1017634500,389000,389000,389500,389000,3
|
|
20250110,132200,1016467000,389000,389000,389000,389000,0
|
|
20250110,132100,1016467000,389000,389000,389000,389000,1
|
|
20250110,132000,1016078000,389000,389000,389000,389000,3
|
|
20250110,131900,1014911000,389500,389000,389500,389000,4
|
|
20250110,131800,1013354500,389000,389500,389500,389000,14
|
|
20250110,131700,1007907500,389000,390500,390500,389000,164
|
|
20250110,131600,943959000,390000,390000,390000,390000,1
|
|
20250110,131500,943569000,390000,390000,390500,390000,3
|
|
20250110,131400,942398500,390000,390000,390000,390000,7
|
|
20250110,131300,939668500,390000,390500,390500,390000,2
|
|
20250110,131200,938888000,390000,390000,390000,390000,1
|
|
20250110,131100,938498000,390000,390500,390500,390000,5
|
|
20250110,131000,936546500,390500,390000,390500,390000,6
|
|
20250110,130900,934205000,390500,390500,390500,390000,3
|
|
20250110,130800,933034000,390000,390000,390000,390000,1
|
|
20250110,130700,932644000,390500,390000,390500,390000,8
|
|
20250110,130600,929523500,390000,390500,390500,390000,3
|
|
20250110,130500,928352500,390000,390000,390500,390000,4
|
|
20250110,130400,926792000,390000,390000,390500,390000,9
|
|
20250110,130300,923281500,390000,390000,390000,390000,7
|
|
20250110,130200,920551500,390000,390500,390500,390000,2
|
|
20250110,130100,919771000,390500,390000,390500,390000,3
|
|
20250110,130000,918600500,390500,390500,390500,390000,4
|
|
20250110,125900,917039000,390000,390000,390000,390000,3
|
|
20250110,125800,915869000,390000,390000,390000,390000,1
|
|
20250110,125700,915479000,390500,390500,390500,390500,2
|
|
20250110,125600,914698000,390500,390000,390500,390000,9
|
|
20250110,125500,911187500,390000,390500,390500,390000,41
|
|
20250110,125400,895191500,390500,390500,390500,390500,2
|
|
20250110,125300,894410500,390500,390500,390500,390500,18
|
|
20250110,125200,887381500,390500,390500,390500,390500,4
|
|
20250110,125100,885819500,390500,390500,390500,390500,2
|
|
20250110,125000,885038500,390500,390500,390500,390500,6
|
|
20250110,124900,882695500,390500,390500,390500,390500,1
|
|
20250110,124800,882305000,390500,390500,390500,390500,0
|
|
20250110,124700,882305000,390500,390500,390500,390500,1
|
|
20250110,124600,881914500,390500,390500,390500,390500,3
|
|
20250110,124500,880743000,390500,390500,390500,390500,1
|
|
20250110,124400,880352500,390500,391000,391000,390500,3
|
|
20250110,124300,879180500,390500,390500,390500,390500,1
|
|
20250110,124200,878790000,390500,390500,390500,390500,1
|
|
20250110,124100,878399500,390500,391000,391000,390500,4
|
|
20250110,124000,876837000,391000,391000,391000,391000,1
|
|
20250110,123900,876446000,390500,390500,390500,390500,9
|
|
20250110,123800,872931500,390500,390500,390500,390500,8
|
|
20250110,123700,869807500,390500,390500,390500,390500,15
|
|
20250110,123600,863950000,390500,390500,390500,390500,1
|
|
20250110,123500,863559500,390500,390500,390500,390500,1
|
|
20250110,123400,863169000,391000,391000,391000,391000,7
|
|
20250110,123300,860432000,390500,390500,390500,390500,0
|
|
20250110,123200,860432000,390500,391000,391000,390500,2
|
|
20250110,123100,859650500,391000,391000,391000,391000,12
|
|
20250110,123000,854958500,391000,391000,391000,391000,1
|
|
20250110,122900,854567500,390500,390500,390500,390500,1
|
|
20250110,122800,854177000,390500,390500,390500,390500,1
|
|
20250110,122700,853786500,390500,390500,390500,390500,0
|
|
20250110,122600,853786500,390500,391000,391000,390500,8
|
|
20250110,122500,850659000,390500,390500,390500,390500,1
|
|
20250110,122400,850268500,390500,390000,390500,390000,12
|
|
20250110,122300,845583000,390000,390500,390500,390000,2
|
|
20250110,122200,844802500,390500,390500,390500,390500,3
|
|
20250110,122100,843631000,390500,390500,390500,390500,1
|
|
20250110,122000,843240500,390500,390500,390500,390000,4
|
|
20250110,121900,841679000,390000,390000,390000,390000,0
|
|
20250110,121800,841679000,390000,390000,390000,390000,1
|
|
20250110,121700,841289000,390000,390500,390500,390000,4
|
|
20250110,121600,839727500,390000,390000,390000,390000,1
|
|
20250110,121500,839337500,390500,390500,390500,390500,6
|
|
20250110,121400,836994500,390000,390500,390500,390000,4
|
|
20250110,121300,835433000,390500,390500,390500,390500,0
|
|
20250110,121200,835433000,390500,390000,390500,390000,3
|
|
20250110,121100,834262000,390000,390000,390000,390000,0
|
|
20250110,121000,834262000,390000,390000,390000,390000,2
|
|
20250110,120900,833482000,390000,390000,390000,390000,1
|
|
20250110,120800,833092000,390000,390000,390000,390000,0
|
|
20250110,120700,833092000,390000,390000,390000,390000,0
|
|
20250110,120600,833092000,390000,390000,390000,390000,1
|
|
20250110,120500,832702000,390000,390000,390000,390000,0
|
|
20250110,120400,832702000,390000,390000,390000,390000,0
|
|
20250110,120300,832702000,390000,389500,390000,389500,3
|
|
20250110,120200,831533000,389500,389500,389500,389500,1
|
|
20250110,120100,831143500,389000,390000,390000,389000,6
|
|
20250110,120000,828806000,389500,389500,389500,389500,3
|
|
20250110,115900,827637500,389500,389500,389500,389500,1
|
|
20250110,115800,827248000,389500,389500,389500,389500,0
|
|
20250110,115700,827248000,389500,389500,389500,389500,1
|
|
20250110,115600,826858500,389500,389500,389500,389500,0
|
|
20250110,115500,826858500,389500,389500,390000,389500,6
|
|
20250110,115400,824520000,389500,389000,389500,389000,5
|
|
20250110,115300,822573000,389500,389500,389500,389500,4
|
|
20250110,115200,821015000,390000,390000,390000,390000,0
|
|
20250110,115100,821015000,390000,389500,390000,389500,3
|
|
20250110,115000,819846000,389500,389500,389500,389500,1
|
|
20250110,114900,819456500,389000,389000,389000,389000,0
|
|
20250110,114800,819456500,389000,389000,389000,389000,1
|
|
20250110,114700,819067500,389500,389500,389500,389500,3
|
|
20250110,114600,817899000,389500,389500,389500,389500,1
|
|
20250110,114500,817509500,389500,389500,389500,389500,10
|
|
20250110,114400,813614500,389500,389500,389500,389500,1
|
|
20250110,114300,813225000,389500,389500,389500,389500,1
|
|
20250110,114200,812835500,389500,389500,389500,389500,2
|
|
20250110,114100,812056500,389500,389500,389500,389500,2
|
|
20250110,114000,811277500,390000,390000,390000,390000,0
|
|
20250110,113900,811277500,390000,390000,390000,390000,3
|
|
20250110,113800,810107500,390000,390000,390000,390000,1
|
|
20250110,113700,809717500,390000,389500,390000,389500,2
|
|
20250110,113600,808938000,390000,390000,390500,390000,5
|
|
20250110,113500,806987500,390000,390000,390000,390000,2
|
|
20250110,113400,806207500,390500,390500,390500,390500,0
|
|
20250110,113300,806207500,390500,390000,390500,390000,5
|
|
20250110,113200,804255500,390000,390000,390000,390000,0
|
|
20250110,113100,804255500,390000,390000,390000,390000,1
|
|
20250110,113000,803865500,390000,390000,390000,390000,1
|
|
20250110,112900,803475500,390000,390000,390000,390000,0
|
|
20250110,112800,803475500,390000,390000,390000,390000,19
|
|
20250110,112700,796065500,389500,389500,389500,389500,2
|
|
20250110,112600,795286500,390000,390000,390000,390000,0
|
|
20250110,112500,795286500,390000,390000,390000,390000,1
|
|
20250110,112400,794896500,389500,389500,389500,389500,2
|
|
20250110,112300,794117500,390000,390000,390000,390000,2
|
|
20250110,112200,793337500,389500,389500,389500,389500,1
|
|
20250110,112100,792948000,389500,389500,389500,389500,1
|
|
20250110,112000,792558500,389500,389500,389500,389500,0
|
|
20250110,111900,792558500,389500,389500,389500,389500,1
|
|
20250110,111800,792169000,389500,389500,389500,389500,3
|
|
20250110,111700,791000500,389000,389000,389000,389000,0
|
|
20250110,111600,791000500,389000,389500,389500,389000,3
|
|
20250110,111500,789832500,390000,389500,390000,389500,2
|
|
20250110,111400,789053000,389500,389500,389500,389500,0
|
|
20250110,111300,789053000,389500,389500,389500,389500,0
|
|
20250110,111200,789053000,389500,389500,389500,389500,1
|
|
20250110,111100,788663500,390500,390000,390500,390000,3
|
|
20250110,111000,787493000,389500,389500,389500,389000,65
|
|
20250110,110900,762207000,389000,389000,389000,389000,1
|
|
20250110,110800,761818000,389000,389000,389000,389000,1
|
|
20250110,110700,761429000,389000,389000,389000,389000,1
|
|
20250110,110600,761040000,389500,389000,389500,389000,2
|
|
20250110,110500,760261500,390500,390000,390500,390000,5
|
|
20250110,110400,758310000,390000,390000,390000,390000,1
|
|
20250110,110300,757920000,390000,390000,390000,390000,4
|
|
20250110,110200,756360000,390000,389500,390000,389500,14
|
|
20250110,110100,750902500,390000,390000,390000,390000,0
|
|
20250110,110000,750902500,390000,389500,390000,389000,5
|
|
20250110,105900,748954000,389000,389000,389000,389000,0
|
|
20250110,105800,748954000,389000,389000,389000,389000,2
|
|
20250110,105700,748176000,390000,389500,390000,389000,7
|
|
20250110,105600,745449500,389000,389000,389000,389000,1
|
|
20250110,105500,745060500,389000,388500,389000,388500,11
|
|
20250110,105400,740782000,388500,388500,388500,388500,1
|
|
20250110,105300,740393500,388500,389000,389000,388500,21
|
|
20250110,105200,732228000,389000,389000,389000,389000,22
|
|
20250110,105100,723670000,389000,389000,389500,389000,16
|
|
20250110,105000,717439000,389500,389500,389500,389500,11
|
|
20250110,104900,713154500,389500,389500,389500,389500,1
|
|
20250110,104800,712765000,389000,389000,389000,389000,2
|
|
20250110,104700,711987000,389000,389000,389000,389000,6
|
|
20250110,104600,709653000,389000,389000,389000,389000,0
|
|
20250110,104500,709653000,389000,389000,389500,389000,3
|
|
20250110,104400,708485500,389500,389500,389500,389500,14
|
|
20250110,104300,703032500,389000,389000,389000,389000,0
|
|
20250110,104200,703032500,389000,389000,389000,389000,2
|
|
20250110,104100,702254500,389500,389500,389500,389500,2
|
|
20250110,104000,701475500,389500,389000,389500,389000,2
|
|
20250110,103900,700697000,389000,389000,389000,389000,1
|
|
20250110,103800,700308000,389000,389000,389000,389000,1
|
|
20250110,103700,699919000,389000,389000,389000,389000,0
|
|
20250110,103600,699919000,389000,390000,390000,388500,7
|
|
20250110,103500,697194500,388500,388500,388500,388000,21
|
|
20250110,103400,689039000,388000,388000,388000,388000,0
|
|
20250110,103300,689039000,388000,388500,388500,388000,22
|
|
20250110,103200,680494000,388500,388500,397000,388500,313
|
|
20250110,103100,558159500,389000,388500,389000,388500,66
|
|
20250110,103000,532518000,388500,389000,389000,388500,64
|
|
20250110,102900,507642500,389000,389000,389000,389000,0
|
|
20250110,102800,507642500,389000,389000,389000,389000,1
|
|
20250110,102700,507253500,389500,389500,389500,388500,5
|
|
20250110,102600,505308000,388500,388500,388500,388500,15
|
|
20250110,102500,499480500,388500,388500,388500,388500,19
|
|
20250110,102400,492099000,388500,389500,389500,388500,32
|
|
20250110,102300,479662000,389000,389000,389000,389000,0
|
|
20250110,102200,479662000,389000,389500,389500,389000,3
|
|
20250110,102100,478494500,389500,388500,390000,388500,3
|
|
20250110,102000,477326500,389500,388500,389500,388500,22
|
|
20250110,101900,468767000,388500,388500,388500,388500,1
|
|
20250110,101800,468378500,389000,388500,389000,388500,3
|
|
20250110,101700,467212000,389000,389000,389000,388500,21
|
|
20250110,101600,459043500,389000,389000,389000,389000,3
|
|
20250110,101500,457876500,388500,388500,388500,388500,1
|
|
20250110,101400,457488000,389000,389000,389000,389000,0
|
|
20250110,101300,457488000,389000,389000,389000,389000,2
|
|
20250110,101200,456710000,389000,389000,389000,388500,16
|
|
20250110,101100,450492000,389000,389000,389000,389000,5
|
|
20250110,101000,448547000,389000,388500,389000,388500,7
|
|
20250110,100900,445824500,389000,388500,389000,388500,2
|
|
20250110,100800,445047000,389000,389000,389000,389000,0
|
|
20250110,100700,445047000,389000,389000,389000,389000,7
|
|
20250110,100600,442324000,388500,388500,388500,388500,4
|
|
20250110,100500,440770000,389000,389000,389000,388500,8
|
|
20250110,100400,437658500,388500,388500,388500,388500,1
|
|
20250110,100300,437270000,389000,388500,389000,388500,2
|
|
20250110,100200,436492500,389000,389000,389000,389000,4
|
|
20250110,100100,434936500,389000,390000,390000,389000,3
|
|
20250110,100000,433767500,389000,389500,389500,389000,6
|
|
20250110,095900,431431500,389500,389500,389500,389500,2
|
|
20250110,095800,430652500,389500,389500,389500,389500,2
|
|
20250110,095700,429873500,390000,388500,390000,388500,2
|
|
20250110,095600,429095000,389500,389000,389500,389000,4
|
|
20250110,095500,427537500,389000,388500,389000,388500,21
|
|
20250110,095400,419369000,388500,389000,389000,388500,12
|
|
20250110,095300,414701500,388500,389000,389000,388500,3
|
|
20250110,095200,413535500,388500,388000,388500,388000,13
|
|
20250110,095100,408487000,388500,388500,388500,388000,7
|
|
20250110,095000,405768000,388500,388500,388500,388500,22
|
|
20250110,094900,397221000,388500,388500,388500,388500,1
|
|
20250110,094800,396832500,388000,388000,388500,388000,77
|
|
20250110,094700,366919500,388500,388000,388500,388000,17
|
|
20250110,094600,360316500,388000,388000,388000,388000,1
|
|
20250110,094500,359928500,388000,388000,388000,388000,3
|
|
20250110,094400,358764500,388500,388000,388500,388000,6
|
|
20250110,094300,356436000,388000,388000,388000,388000,2
|
|
20250110,094200,355660000,388000,388000,388000,388000,3
|
|
20250110,094100,354496000,388000,388000,388000,388000,12
|
|
20250110,094000,349840000,388000,388000,388000,388000,5
|
|
20250110,093900,347900000,388000,388000,388000,388000,1
|
|
20250110,093800,347512000,388500,388000,388500,388000,7
|
|
20250110,093700,344795000,388000,388500,388500,388000,98
|
|
20250110,093600,306727000,388500,389000,389000,388500,7
|
|
20250110,093500,304007000,389000,389000,389000,389000,12
|
|
20250110,093400,299339000,388500,389000,389000,388500,30
|
|
20250110,093300,287683000,389000,389000,389000,388500,54
|
|
20250110,093200,266678500,389000,389000,389000,389000,8
|
|
20250110,093100,263566500,389000,389500,389500,389000,20
|
|
20250110,093000,255785000,390000,389500,390000,389500,9
|
|
20250110,092900,252279000,389000,389000,389000,389000,9
|
|
20250110,092800,248778000,389000,389500,389500,389000,165
|
|
20250110,092700,184576500,389500,389500,389500,389000,71
|
|
20250110,092600,156923000,389500,390000,390000,389500,54
|
|
20250110,092500,135867500,390500,390500,390500,390500,1
|
|
20250110,092400,135477000,390000,390000,390000,390000,4
|
|
20250110,092300,133917000,390000,390000,390000,390000,0
|
|
20250110,092200,133917000,390000,390000,390000,390000,0
|
|
20250110,092100,133917000,390000,390000,390500,390000,29
|
|
20250110,092000,122604500,390000,390000,390500,390000,38
|
|
20250110,091900,107782500,390000,390000,390000,390000,1
|
|
20250110,091800,107392500,390000,390000,390000,390000,1
|
|
20250110,091700,107002500,390500,390500,390500,390500,2
|
|
20250110,091600,106221500,390500,390500,390500,390500,0
|
|
20250110,091500,106221500,390500,390500,390500,390500,1
|
|
20250110,091400,105831000,390000,390500,390500,390000,48
|
|
20250110,091300,87088500,390500,391000,391000,390500,2
|
|
20250110,091200,86307000,391000,391000,391000,390500,21
|
|
20250110,091100,78098000,391500,391500,391500,391500,13
|
|
20250110,091000,73008500,391500,391500,392000,391500,5
|
|
20250110,090900,71050500,392000,392000,392000,392000,0
|
|
20250110,090800,71050500,392000,392000,392000,392000,1
|
|
20250110,090700,70658500,391500,392000,392500,391000,41
|
|
20250110,090600,54606500,392000,392000,392000,392000,40
|
|
20250110,090500,38926500,392000,392000,392000,392000,2
|
|
20250110,090400,38142500,392000,393000,393000,392000,9
|
|
20250110,090300,34610000,393000,393500,393500,391500,12
|
|
20250110,090200,29896500,391500,391500,392000,391000,14
|
|
20250110,090100,24414500,392000,394000,394000,392000,13
|
|
20250110,090000,19307500,394000,394000,394000,394000,48
|