592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,184900,1674294500,387000,387000,387000,387000,260
|
|
20250113,184800,1674294500,387000,387000,387000,387000,0
|
|
20250113,184700,1674294500,387000,387000,387000,387000,0
|
|
20250113,184600,1674294500,387000,387000,387000,387000,0
|
|
20250113,184500,1674294500,387000,387000,387000,387000,0
|
|
20250113,184400,1674294500,387000,387000,387000,387000,0
|
|
20250113,184300,1674294500,387000,387000,387000,387000,0
|
|
20250113,184200,1674294500,387000,387000,387000,387000,0
|
|
20250113,184100,1674294500,387000,387000,387000,387000,0
|
|
20250113,184000,1674294500,387000,387000,387000,387000,0
|
|
20250113,183900,1674294500,387000,387000,387000,387000,0
|
|
20250113,183800,1674294500,387000,387000,387000,387000,0
|
|
20250113,183700,1674294500,387000,387000,387000,387000,0
|
|
20250113,183600,1674294500,387000,387000,387000,387000,0
|
|
20250113,183500,1674294500,387000,387000,387000,387000,0
|
|
20250113,183400,1674294500,387000,387000,387000,387000,0
|
|
20250113,183300,1674294500,387000,387000,387000,387000,0
|
|
20250113,183200,1674294500,387000,387000,387000,387000,0
|
|
20250113,183100,1674294500,387000,387000,387000,387000,0
|
|
20250113,183000,1674294500,387000,387000,387000,387000,0
|
|
20250113,182900,1674294500,387000,387000,387000,387000,0
|
|
20250113,182800,1674294500,387000,387000,387000,387000,0
|
|
20250113,182700,1674294500,387000,387000,387000,387000,0
|
|
20250113,182600,1674294500,387000,387000,387000,387000,0
|
|
20250113,182500,1674294500,387000,387000,387000,387000,0
|
|
20250113,182400,1674294500,387000,387000,387000,387000,0
|
|
20250113,182300,1674294500,387000,387000,387000,387000,0
|
|
20250113,182200,1674294500,387000,387000,387000,387000,0
|
|
20250113,182100,1674294500,387000,387000,387000,387000,0
|
|
20250113,182000,1674294500,387000,387000,387000,387000,0
|
|
20250113,181900,1674294500,387000,387000,387000,387000,260
|
|
20250113,181800,1674294500,387000,387000,387000,387000,0
|
|
20250113,181700,1674294500,387000,387000,387000,387000,0
|
|
20250113,181600,1674294500,387000,387000,387000,387000,0
|
|
20250113,181500,1674294500,387000,387000,387000,387000,0
|
|
20250113,181400,1674294500,387000,387000,387000,387000,0
|
|
20250113,181300,1674294500,387000,387000,387000,387000,0
|
|
20250113,181200,1674294500,387000,387000,387000,387000,0
|
|
20250113,181100,1674294500,387000,387000,387000,387000,0
|
|
20250113,181000,1674294500,387000,387000,387000,387000,0
|
|
20250113,180900,1674294500,387000,387000,387000,387000,0
|
|
20250113,180800,1674294500,387000,387000,387000,387000,0
|
|
20250113,180700,1674294500,387000,387000,387000,387000,0
|
|
20250113,180600,1674294500,387000,387000,387000,387000,0
|
|
20250113,180500,1674294500,387000,387000,387000,387000,0
|
|
20250113,180400,1674294500,387000,387000,387000,387000,0
|
|
20250113,180300,1674294500,387000,387000,387000,387000,0
|
|
20250113,180200,1674294500,387000,387000,387000,387000,0
|
|
20250113,180100,1674294500,387000,387000,387000,387000,0
|
|
20250113,180000,1674294500,387000,387000,387000,387000,0
|
|
20250113,175900,1674294500,387000,387000,387000,387000,0
|
|
20250113,175800,1674294500,387000,387000,387000,387000,0
|
|
20250113,175700,1674294500,387000,387000,387000,387000,0
|
|
20250113,175600,1674294500,387000,387000,387000,387000,0
|
|
20250113,175500,1674294500,387000,387000,387000,387000,0
|
|
20250113,175400,1674294500,387000,387000,387000,387000,0
|
|
20250113,175300,1674294500,387000,387000,387000,387000,0
|
|
20250113,175200,1674294500,387000,387000,387000,387000,0
|
|
20250113,175100,1674294500,387000,387000,387000,387000,0
|
|
20250113,175000,1674294500,387000,387000,387000,387000,0
|
|
20250113,174900,1674294500,387000,387000,387000,387000,260
|
|
20250113,174800,1674294500,387000,387000,387000,387000,0
|
|
20250113,174700,1674294500,387000,387000,387000,387000,0
|
|
20250113,174600,1674294500,387000,387000,387000,387000,0
|
|
20250113,174500,1674294500,387000,387000,387000,387000,0
|
|
20250113,174400,1674294500,387000,387000,387000,387000,0
|
|
20250113,174300,1674294500,387000,387000,387000,387000,0
|
|
20250113,174200,1674294500,387000,387000,387000,387000,0
|
|
20250113,174100,1674294500,387000,387000,387000,387000,0
|
|
20250113,174000,1674294500,387000,387000,387000,387000,0
|
|
20250113,173900,1674294500,387000,387000,387000,387000,0
|
|
20250113,173800,1674294500,387000,387000,387000,387000,0
|
|
20250113,173700,1674294500,387000,387000,387000,387000,0
|
|
20250113,173600,1674294500,387000,387000,387000,387000,0
|
|
20250113,173500,1674294500,387000,387000,387000,387000,0
|
|
20250113,173400,1674294500,387000,387000,387000,387000,0
|
|
20250113,173300,1674294500,387000,387000,387000,387000,0
|
|
20250113,173200,1674294500,387000,387000,387000,387000,0
|
|
20250113,173100,1674294500,387000,387000,387000,387000,0
|
|
20250113,173000,1674294500,387000,387000,387000,387000,0
|
|
20250113,172900,1674294500,387000,387000,387000,387000,0
|
|
20250113,172800,1674294500,387000,387000,387000,387000,0
|
|
20250113,172700,1674294500,387000,387000,387000,387000,0
|
|
20250113,172600,1674294500,387000,387000,387000,387000,0
|
|
20250113,172500,1674294500,387000,387000,387000,387000,0
|
|
20250113,172400,1674294500,387000,387000,387000,387000,0
|
|
20250113,172300,1674294500,387000,387000,387000,387000,0
|
|
20250113,172200,1674294500,387000,387000,387000,387000,0
|
|
20250113,172100,1674294500,387000,387000,387000,387000,0
|
|
20250113,172000,1674294500,387000,387000,387000,387000,0
|
|
20250113,171900,1674294500,387000,387000,387000,387000,260
|
|
20250113,171800,1674294500,387000,387000,387000,387000,0
|
|
20250113,171700,1674294500,387000,387000,387000,387000,0
|
|
20250113,171600,1674294500,387000,387000,387000,387000,0
|
|
20250113,171500,1674294500,387000,387000,387000,387000,0
|
|
20250113,171400,1674294500,387000,387000,387000,387000,0
|
|
20250113,171300,1674294500,387000,387000,387000,387000,0
|
|
20250113,171200,1674294500,387000,387000,387000,387000,0
|
|
20250113,171100,1674294500,387000,387000,387000,387000,0
|
|
20250113,171000,1674294500,387000,387000,387000,387000,0
|
|
20250113,170900,1674294500,387000,387000,387000,387000,0
|
|
20250113,170800,1674294500,387000,387000,387000,387000,0
|
|
20250113,170700,1674294500,387000,387000,387000,387000,0
|
|
20250113,170600,1674294500,387000,387000,387000,387000,0
|
|
20250113,170500,1674294500,387000,387000,387000,387000,0
|
|
20250113,170400,1674294500,387000,387000,387000,387000,0
|
|
20250113,170300,1674294500,387000,387000,387000,387000,0
|
|
20250113,170200,1674294500,387000,387000,387000,387000,0
|
|
20250113,170100,1674294500,387000,387000,387000,387000,0
|
|
20250113,170000,1674294500,387000,387000,387000,387000,0
|
|
20250113,165900,1674294500,387000,387000,387000,387000,0
|
|
20250113,165800,1674294500,387000,387000,387000,387000,0
|
|
20250113,165700,1674294500,387000,387000,387000,387000,0
|
|
20250113,165600,1674294500,387000,387000,387000,387000,0
|
|
20250113,165500,1674294500,387000,387000,387000,387000,0
|
|
20250113,165400,1674294500,387000,387000,387000,387000,0
|
|
20250113,165300,1674294500,387000,387000,387000,387000,0
|
|
20250113,165200,1674294500,387000,387000,387000,387000,0
|
|
20250113,165100,1674294500,387000,387000,387000,387000,0
|
|
20250113,165000,1674294500,387000,387000,387000,387000,0
|
|
20250113,164900,1674294500,387000,387000,387000,387000,260
|
|
20250113,164800,1674294500,387000,387000,387000,387000,0
|
|
20250113,164700,1674294500,387000,387000,387000,387000,0
|
|
20250113,164600,1674294500,387000,387000,387000,387000,0
|
|
20250113,164500,1674294500,387000,387000,387000,387000,0
|
|
20250113,164400,1674294500,387000,387000,387000,387000,0
|
|
20250113,164300,1674294500,387000,387000,387000,387000,0
|
|
20250113,164200,1674294500,387000,387000,387000,387000,0
|
|
20250113,164100,1674294500,387000,387000,387000,387000,0
|
|
20250113,164000,1674294500,387000,387000,387000,387000,0
|
|
20250113,163900,1674294500,387000,387000,387000,387000,0
|
|
20250113,163800,1674294500,387000,387000,387000,387000,0
|
|
20250113,163700,1674294500,387000,387000,387000,387000,0
|
|
20250113,163600,1674294500,387000,387000,387000,387000,0
|
|
20250113,163500,1674294500,387000,387000,387000,387000,0
|
|
20250113,163400,1674294500,387000,387000,387000,387000,0
|
|
20250113,163300,1674294500,387000,387000,387000,387000,0
|
|
20250113,163200,1674294500,387000,387000,387000,387000,0
|
|
20250113,163100,1674294500,387000,387000,387000,387000,0
|
|
20250113,163000,1674294500,387000,387000,387000,387000,0
|
|
20250113,162900,1674294500,387000,387000,387000,387000,0
|
|
20250113,162800,1674294500,387000,387000,387000,387000,0
|
|
20250113,162700,1674294500,387000,387000,387000,387000,0
|
|
20250113,162600,1674294500,387000,387000,387000,387000,0
|
|
20250113,162500,1674294500,387000,387000,387000,387000,0
|
|
20250113,162400,1674294500,387000,387000,387000,387000,0
|
|
20250113,162300,1674294500,387000,387000,387000,387000,0
|
|
20250113,162200,1674294500,387000,387000,387000,387000,0
|
|
20250113,162100,1674294500,387000,387000,387000,387000,0
|
|
20250113,162000,1674294500,387000,387000,387000,387000,0
|
|
20250113,161900,1674294500,387000,387000,387000,387000,260
|
|
20250113,161800,1674294500,387000,387000,387000,387000,0
|
|
20250113,161700,1674294500,387000,387000,387000,387000,0
|
|
20250113,161600,1674294500,387000,387000,387000,387000,0
|
|
20250113,161500,1674294500,387000,387000,387000,387000,0
|
|
20250113,161400,1674294500,387000,387000,387000,387000,0
|
|
20250113,161300,1674294500,387000,387000,387000,387000,0
|
|
20250113,161200,1674294500,387000,387000,387000,387000,0
|
|
20250113,161100,1674294500,387000,387000,387000,387000,0
|
|
20250113,161000,1674294500,387000,387000,387000,387000,0
|
|
20250113,160900,1674294500,387000,387000,387000,387000,0
|
|
20250113,160800,1674294500,387000,387000,387000,387000,0
|
|
20250113,160700,1674294500,387000,387000,387000,387000,0
|
|
20250113,160600,1674294500,387000,387000,387000,387000,0
|
|
20250113,160500,1674294500,387000,387000,387000,387000,0
|
|
20250113,160400,1674294500,387000,387000,387000,387000,0
|
|
20250113,160300,1674294500,387000,387000,387000,387000,0
|
|
20250113,160200,1674294500,387000,387000,387000,387000,0
|
|
20250113,160100,1674294500,387000,387000,387000,387000,0
|
|
20250113,160000,1674294500,387000,387000,387000,387000,0
|
|
20250113,155900,1674294500,387000,387000,387000,387000,0
|
|
20250113,155800,1674294500,387000,387000,387000,387000,0
|
|
20250113,155700,1674294500,387000,387000,387000,387000,0
|
|
20250113,155600,1674294500,387000,387000,387000,387000,0
|
|
20250113,155500,1674294500,387000,387000,387000,387000,0
|
|
20250113,155400,1674294500,387000,387000,387000,387000,0
|
|
20250113,155300,1674294500,387000,387000,387000,387000,0
|
|
20250113,155200,1674294500,387000,387000,387000,387000,0
|
|
20250113,155100,1674294500,387000,387000,387000,387000,0
|
|
20250113,155000,1674294500,387000,387000,387000,387000,0
|
|
20250113,154900,1674294500,387000,387000,387000,387000,260
|
|
20250113,154800,1674294500,387000,387000,387000,387000,0
|
|
20250113,154700,1674294500,387000,387000,387000,387000,0
|
|
20250113,154600,1674294500,387000,387000,387000,387000,0
|
|
20250113,154500,1674294500,387000,387000,387000,387000,0
|
|
20250113,154400,1674294500,387000,387000,387000,387000,0
|
|
20250113,154300,1674294500,387000,387000,387000,387000,0
|
|
20250113,154200,1674294500,387000,387000,387000,387000,0
|
|
20250113,154100,1674294500,387000,387000,387000,387000,0
|
|
20250113,154000,1674294500,387000,387000,387000,387000,0
|
|
20250113,153900,1674294500,387000,387000,387000,387000,0
|
|
20250113,153800,1674294500,387000,387000,387000,387000,0
|
|
20250113,153700,1674294500,387000,387000,387000,387000,0
|
|
20250113,153600,1674294500,387000,387000,387000,387000,0
|
|
20250113,153500,1674294500,387000,387000,387000,387000,0
|
|
20250113,153400,1674294500,387000,387000,387000,387000,0
|
|
20250113,153300,1674294500,387000,387000,387000,387000,0
|
|
20250113,153200,1674294500,387000,387000,387000,387000,0
|
|
20250113,153100,1674294500,387000,387000,387000,387000,0
|
|
20250113,153000,1674294500,387000,387000,387000,387000,260
|
|
20250113,152900,1573674500,383500,383500,383500,383500,0
|
|
20250113,152800,1573674500,383500,383500,383500,383500,0
|
|
20250113,152700,1573674500,383500,383500,383500,383500,0
|
|
20250113,152600,1573674500,383500,383500,383500,383500,0
|
|
20250113,152500,1573674500,383500,383500,383500,383500,0
|
|
20250113,152400,1573674500,383500,383500,383500,383500,0
|
|
20250113,152300,1573674500,383500,383500,383500,383500,0
|
|
20250113,152200,1573674500,383500,383500,383500,383500,0
|
|
20250113,152100,1573674500,383500,383500,383500,383500,0
|
|
20250113,152000,1573674500,383500,383500,383500,383500,0
|
|
20250113,151900,1573674500,383500,383500,383500,383500,4
|
|
20250113,151800,1572140500,384000,384000,384000,384000,0
|
|
20250113,151700,1572140500,384000,383000,384000,383000,4
|
|
20250113,151600,1570606000,383000,383000,383000,383000,0
|
|
20250113,151500,1570606000,383000,383000,383000,382500,12
|
|
20250113,151400,1566012500,383000,383000,383500,383000,23
|
|
20250113,151300,1557198500,383000,383000,383000,383000,5
|
|
20250113,151200,1555283500,383500,383500,383500,383500,0
|
|
20250113,151100,1555283500,383500,383500,383500,383500,0
|
|
20250113,151000,1555283500,383500,384000,384000,383000,13
|
|
20250113,150900,1550299000,383000,383000,383000,383000,4
|
|
20250113,150800,1548767000,384000,383500,384000,383500,6
|
|
20250113,150700,1546464500,384000,384000,384000,384000,15
|
|
20250113,150600,1540704500,384000,384000,384000,384000,0
|
|
20250113,150500,1540704500,384000,383500,384000,383000,13
|
|
20250113,150400,1535724000,383500,383500,383500,383500,2
|
|
20250113,150300,1534957000,384000,384000,384000,384000,1
|
|
20250113,150200,1534573000,383500,383000,383500,383000,6
|
|
20250113,150100,1532274000,383000,383500,383500,383000,7
|
|
20250113,150000,1529592000,383500,384000,384000,383500,14
|
|
20250113,145900,1524222500,384000,383500,384000,383000,44
|
|
20250113,145800,1507348000,383500,383500,383500,383500,1
|
|
20250113,145700,1506964500,383500,383500,383500,383500,1
|
|
20250113,145600,1506581000,383500,383500,383500,383500,26
|
|
20250113,145500,1496610000,383500,383500,383500,383500,1
|
|
20250113,145400,1496226500,383000,383000,383000,383000,1
|
|
20250113,145300,1495843500,383500,383500,383500,383000,5
|
|
20250113,145200,1493927000,383000,383000,383000,383000,1
|
|
20250113,145100,1493544000,383000,383000,383000,383000,3
|
|
20250113,145000,1492395000,383000,383000,383000,383000,2
|
|
20250113,144900,1491629000,382000,383500,383500,382000,6
|
|
20250113,144800,1489333500,383000,383500,383500,383000,5
|
|
20250113,144700,1487418000,383000,383000,383000,383000,10
|
|
20250113,144600,1483588000,383000,383000,383000,383000,2
|
|
20250113,144500,1482822000,383000,383000,383000,383000,1
|
|
20250113,144400,1482439000,383000,383000,383000,383000,16
|
|
20250113,144300,1476311000,383500,383500,383500,383500,1
|
|
20250113,144200,1475927500,383500,383500,383500,383500,2
|
|
20250113,144100,1475160500,383500,383500,383500,383500,1
|
|
20250113,144000,1474777000,383500,383500,383500,383500,2
|
|
20250113,143900,1474010000,383500,383500,383500,383500,7
|
|
20250113,143800,1471325500,383000,383500,383500,383000,14
|
|
20250113,143700,1465962500,383000,383000,383000,383000,3
|
|
20250113,143600,1464813500,382500,382500,382500,382500,1
|
|
20250113,143500,1464431000,382500,382500,382500,382500,3
|
|
20250113,143400,1463283500,382500,382500,382500,382500,2
|
|
20250113,143300,1462518500,382500,382500,382500,382500,3
|
|
20250113,143200,1461371000,382000,382000,382000,382000,2
|
|
20250113,143100,1460607000,382000,383000,383000,382000,4
|
|
20250113,143000,1459077000,381500,382500,382500,381500,3
|
|
20250113,142900,1457931000,381500,381500,382000,381500,12
|
|
20250113,142800,1453352000,381500,381500,382000,381500,6
|
|
20250113,142700,1451062500,381500,382000,382000,381500,6
|
|
20250113,142600,1448772000,382000,382000,382500,382000,6
|
|
20250113,142500,1446479000,382000,382500,382500,382000,5
|
|
20250113,142400,1444567500,382000,382500,382500,382000,4
|
|
20250113,142300,1443039000,382000,382500,383000,382000,7
|
|
20250113,142200,1440362000,382000,382000,382000,382000,1
|
|
20250113,142100,1439980000,382000,383000,383000,382000,5
|
|
20250113,142000,1438066500,382000,383000,383000,382000,7
|
|
20250113,141900,1435390500,382000,382500,382500,382000,4
|
|
20250113,141800,1433861500,382000,382000,382500,382000,7
|
|
20250113,141700,1431187000,381500,382000,382000,381500,7
|
|
20250113,141600,1428514500,381500,382000,382500,381500,4
|
|
20250113,141500,1426986500,382500,382000,382500,382000,4
|
|
20250113,141400,1425458000,382000,382500,382500,382000,4
|
|
20250113,141300,1423928500,382500,383500,383500,382000,7
|
|
20250113,141200,1421249000,382000,382500,383000,382000,6
|
|
20250113,141100,1418955500,382500,382000,382500,382000,2
|
|
20250113,141000,1418191000,382500,382000,383000,382000,4
|
|
20250113,140900,1416661500,382500,382500,383000,382500,8
|
|
20250113,140800,1413600500,382000,382500,383000,382000,15
|
|
20250113,140700,1407863000,382500,382500,382500,382000,6
|
|
20250113,140600,1405570000,382000,382000,382500,382000,6
|
|
20250113,140500,1403277000,381500,382000,382000,381500,5
|
|
20250113,140400,1401367500,381500,383500,383500,381500,5
|
|
20250113,140300,1399455500,383500,383000,383500,382500,5
|
|
20250113,140200,1397540000,383000,383000,383500,383000,12
|
|
20250113,140100,1392943500,382500,382000,383000,382000,6
|
|
20250113,140000,1390647500,382500,382500,382500,382000,5
|
|
20250113,135900,1388735500,382000,382000,382000,381500,6
|
|
20250113,135800,1386445000,381500,382000,382000,381500,4
|
|
20250113,135700,1384918000,381500,382000,382000,381500,8
|
|
20250113,135600,1381864500,381500,382000,382000,381500,5
|
|
20250113,135500,1379956000,381500,382000,382000,381500,13
|
|
20250113,135400,1374991000,381500,381500,382000,381500,18
|
|
20250113,135300,1368117000,381500,381500,382000,381500,5
|
|
20250113,135200,1366208500,381500,381500,382000,381500,18
|
|
20250113,135100,1359340500,382000,381500,382000,381500,8
|
|
20250113,135000,1356287000,382000,382000,382000,381500,6
|
|
20250113,134900,1353995500,381500,382000,382000,381500,5
|
|
20250113,134800,1352087000,382000,381500,382000,381500,7
|
|
20250113,134700,1349415500,382000,381500,382000,381500,4
|
|
20250113,134600,1347888500,381500,382000,382000,381500,2
|
|
20250113,134500,1347125000,382000,381500,382000,381500,5
|
|
20250113,134400,1345216500,382000,382000,382000,381500,9
|
|
20250113,134300,1341781000,382000,382000,382000,382000,2
|
|
20250113,134200,1341017000,382000,382500,383500,382000,7
|
|
20250113,134100,1338338000,382000,382000,382000,381500,8
|
|
20250113,134000,1335283500,381500,382000,382500,381500,4
|
|
20250113,133900,1333755500,382500,382000,382500,381500,36
|
|
20250113,133800,1320019000,382000,382000,382000,382000,3
|
|
20250113,133700,1318873000,382000,382000,382000,381500,7
|
|
20250113,133600,1316200500,382000,381500,382000,381500,4
|
|
20250113,133500,1314673500,381500,381500,382000,381500,7
|
|
20250113,133400,1312002000,381500,382000,382000,381500,4
|
|
20250113,133300,1310475000,382000,382000,382000,381500,6
|
|
20250113,133200,1308184500,382000,382000,382500,381500,16
|
|
20250113,133100,1302072500,381500,381500,382000,381500,10
|
|
20250113,133000,1298253500,381500,381500,382000,381500,5
|
|
20250113,132900,1296344500,381500,382000,382000,381500,4
|
|
20250113,132800,1294817500,381500,381500,382000,381500,36
|
|
20250113,132700,1281081500,382000,381500,382000,381500,4
|
|
20250113,132600,1279554500,381500,381500,382000,381500,4
|
|
20250113,132500,1278027500,381500,382000,382000,381500,7
|
|
20250113,132400,1275356000,382000,382000,382000,381500,8
|
|
20250113,132300,1272302500,382000,381500,382000,381500,5
|
|
20250113,132200,1270394500,381500,382000,382000,381500,5
|
|
20250113,132100,1268485000,381500,382000,382000,381500,3
|
|
20250113,132000,1267339500,382500,382500,382500,382000,6
|
|
20250113,131900,1265046000,382000,381500,382000,381500,7
|
|
20250113,131800,1262374500,381500,382000,382000,381500,3
|
|
20250113,131700,1261229000,382000,381500,382000,381500,11
|
|
20250113,131600,1257031500,381500,382000,382000,381500,4
|
|
20250113,131500,1255505000,382000,381500,382000,381500,3
|
|
20250113,131400,1254359500,381500,382000,382000,381500,5
|
|
20250113,131300,1252450500,381500,382000,382000,381500,4
|
|
20250113,131200,1250924000,381500,382500,382500,381500,12
|
|
20250113,131100,1246341000,382500,381500,382500,381500,2
|
|
20250113,131000,1245577000,381500,381500,381500,381000,12
|
|
20250113,130900,1241000500,381000,381500,381500,381000,8
|
|
20250113,130800,1237951500,381500,381000,381500,381000,4
|
|
20250113,130700,1236426500,381000,381500,382000,381000,22
|
|
20250113,130600,1228037500,382000,382000,382000,382000,11
|
|
20250113,130500,1223835500,382000,382000,382500,382000,4
|
|
20250113,130400,1222307000,382500,382000,382500,382000,3
|
|
20250113,130300,1221160500,382000,381500,382000,381500,4
|
|
20250113,130200,1219634000,382000,382000,382000,381500,5
|
|
20250113,130100,1217725500,381500,381500,382000,381500,6
|
|
20250113,130000,1215436000,381000,381000,381500,381000,5
|
|
20250113,125900,1213530000,381500,381000,381500,381000,4
|
|
20250113,125800,1212005500,381000,381000,381500,381000,8
|
|
20250113,125700,1208956500,381000,381000,381000,381000,2
|
|
20250113,125600,1208194500,381000,381000,381500,381000,5
|
|
20250113,125500,1206289000,381000,381000,381000,381000,2
|
|
20250113,125400,1205527000,381500,381500,381500,381500,2
|
|
20250113,125300,1204764000,381500,381500,381500,381500,13
|
|
20250113,125200,1199804500,381000,381500,381500,381000,5
|
|
20250113,125100,1197898500,381000,381000,381000,381000,0
|
|
20250113,125000,1197898500,381000,381000,381500,381000,5
|
|
20250113,124900,1195993000,381500,382000,382000,381000,3
|
|
20250113,124800,1194848500,381000,381500,381500,381000,95
|
|
20250113,124700,1158652000,381000,381500,381500,381000,9
|
|
20250113,124600,1155222500,381000,381000,381000,381000,4
|
|
20250113,124500,1153698500,381500,381000,381500,381000,4
|
|
20250113,124400,1152174000,381000,381000,381000,381000,2
|
|
20250113,124300,1151412000,381500,381500,381500,381000,12
|
|
20250113,124200,1146837000,381000,381500,381500,381000,3
|
|
20250113,124100,1145693500,381000,381000,381000,381000,3
|
|
20250113,124000,1144550500,381000,381500,381500,381000,5
|
|
20250113,123900,1142645000,381500,381500,381500,381500,1
|
|
20250113,123800,1142263500,381000,381000,381000,381000,2
|
|
20250113,123700,1141501500,381000,381000,381000,381000,5
|
|
20250113,123600,1139596500,381500,381000,381500,381000,3
|
|
20250113,123500,1138453000,381500,381500,381500,381000,4
|
|
20250113,123400,1136927500,381000,381000,381500,381000,5
|
|
20250113,123300,1135022000,381000,381000,381000,381000,6
|
|
20250113,123200,1132736000,381500,381000,381500,381000,3
|
|
20250113,123100,1131592500,381000,381000,381000,381000,0
|
|
20250113,123000,1131592500,381000,381500,381500,381000,17
|
|
20250113,122900,1125109000,381500,381000,381500,381000,6
|
|
20250113,122800,1122822000,381000,381000,381000,381000,2
|
|
20250113,122700,1122060000,381000,381000,381000,381000,4
|
|
20250113,122600,1120536000,381000,381500,381500,381000,6
|
|
20250113,122500,1118248000,381000,381000,381000,381000,2
|
|
20250113,122400,1117486000,381000,381000,381000,381000,13
|
|
20250113,122300,1112533000,381000,381000,381000,381000,1
|
|
20250113,122200,1112152000,381000,382000,382000,381000,39
|
|
20250113,122100,1097272500,381500,381500,381500,381500,6
|
|
20250113,122000,1094983500,381500,381500,381500,381500,3
|
|
20250113,121900,1093839000,381500,381500,381500,381500,0
|
|
20250113,121800,1093839000,381500,381500,382000,381500,3
|
|
20250113,121700,1092694000,381500,382000,382000,381500,9
|
|
20250113,121600,1089260000,381500,381500,381500,381500,2
|
|
20250113,121500,1088497000,381500,381500,381500,381500,4
|
|
20250113,121400,1086971000,381500,381500,381500,381500,5
|
|
20250113,121300,1085063500,381500,381500,381500,381500,7
|
|
20250113,121200,1082393000,381500,381500,381500,381500,2
|
|
20250113,121100,1081630000,382000,382000,382000,381500,4
|
|
20250113,121000,1080103000,381500,381500,381500,381500,3
|
|
20250113,120900,1078958500,381500,381500,381500,381500,2
|
|
20250113,120800,1078195500,381500,381500,382000,381500,5
|
|
20250113,120700,1076287500,382000,382000,382000,382000,1
|
|
20250113,120600,1075905500,381500,381500,381500,381500,5
|
|
20250113,120500,1073998000,381500,381500,381500,381500,5
|
|
20250113,120400,1072090500,382000,381500,382000,381500,9
|
|
20250113,120300,1068656500,381500,381500,381500,381500,2
|
|
20250113,120200,1067893500,381500,381500,381500,381000,17
|
|
20250113,120100,1061408500,381500,381500,381500,381000,18
|
|
20250113,120000,1054547500,381500,381000,381500,381000,2
|
|
20250113,115900,1053785000,382000,381000,382000,381000,5
|
|
20250113,115800,1051877500,381000,381000,381000,381000,5
|
|
20250113,115700,1049972500,381000,381500,381500,381000,3
|
|
20250113,115600,1048829000,381000,381000,381000,381000,2
|
|
20250113,115500,1048067000,381000,381000,381500,381000,6
|
|
20250113,115400,1045780000,381500,382000,382000,381000,4
|
|
20250113,115300,1044253500,381500,381500,381500,381000,34
|
|
20250113,115200,1031283000,381000,381000,381500,381000,7
|
|
20250113,115100,1028615500,381000,381000,381000,381000,0
|
|
20250113,115000,1028615500,381000,381000,381500,381000,31
|
|
20250113,114900,1016804000,381000,381500,381500,381000,228
|
|
20250113,114800,929824000,381500,381500,381500,381500,3
|
|
20250113,114700,928679500,381500,381500,381500,381500,1
|
|
20250113,114600,928298000,381500,381500,381500,381500,5
|
|
20250113,114500,926390500,381500,381500,382000,381500,11
|
|
20250113,114400,922192000,382000,381500,382000,381500,4
|
|
20250113,114300,920665000,382000,382000,382000,381500,3
|
|
20250113,114200,919519500,381500,381500,381500,381500,9
|
|
20250113,114100,916086000,381500,381500,382000,381500,5
|
|
20250113,114000,914178000,382000,381500,382000,381500,3
|
|
20250113,113900,913033000,381500,382000,382000,381500,5
|
|
20250113,113800,911124000,381500,381500,381500,381500,4
|
|
20250113,113700,909598000,381500,381500,381500,381500,2
|
|
20250113,113600,908835000,381500,381500,382000,381500,15
|
|
20250113,113500,903107000,382000,381500,382000,381500,18
|
|
20250113,113400,896234000,381500,381500,381500,381500,3
|
|
20250113,113300,895089500,381500,382000,382000,381500,3
|
|
20250113,113200,893944500,381500,381500,381500,381500,5
|
|
20250113,113100,892037000,381500,382000,382000,381500,90
|
|
20250113,113000,857657500,382000,382000,382000,382000,11
|
|
20250113,112900,853455500,382000,382000,382000,382000,4
|
|
20250113,112800,851927500,382000,382000,382500,382000,3
|
|
20250113,112700,850781000,382000,382000,382000,382000,2
|
|
20250113,112600,850017000,382000,382000,382000,382000,6
|
|
20250113,112500,847725000,382000,382500,382500,382000,3
|
|
20250113,112400,846578500,382000,382000,382000,382000,3
|
|
20250113,112300,845432500,382000,382000,382000,382000,3
|
|
20250113,112200,844286500,382000,382000,382500,382000,4
|
|
20250113,112100,842758000,382000,382000,382000,382000,2
|
|
20250113,112000,841994000,382000,382000,382000,382000,2
|
|
20250113,111900,841230000,382000,382000,382000,382000,6
|
|
20250113,111800,838938000,382500,382000,382500,382000,14
|
|
20250113,111700,833586000,382000,382000,382000,382000,4
|
|
20250113,111600,832058000,382000,382000,382000,382000,7
|
|
20250113,111500,829384000,382000,382000,382000,382000,1
|
|
20250113,111400,829002000,382000,382500,382500,382000,3
|
|
20250113,111300,827855500,382500,382000,382500,382000,23
|
|
20250113,111200,819059500,382500,382000,382500,382000,2
|
|
20250113,111100,818295000,382000,382000,382000,382000,5
|
|
20250113,111000,816385000,382000,383500,383500,381500,4
|
|
20250113,110900,814855000,382000,382000,382500,382000,154
|
|
20250113,110800,756025000,382500,382000,382500,382000,3
|
|
20250113,110700,754878000,382000,382500,382500,382000,4
|
|
20250113,110600,753349500,382500,382500,382500,382000,10
|
|
20250113,110500,749528500,382500,382500,382500,382000,5
|
|
20250113,110400,747617000,382500,382000,382500,382000,12
|
|
20250113,110300,743031500,382000,382500,382500,382000,5
|
|
20250113,110200,741120500,382000,382500,382500,382000,3
|
|
20250113,110100,739974000,382000,382000,382500,382000,3
|
|
20250113,110000,738827500,382500,382000,383000,382000,8
|
|
20250113,105900,735768500,382000,382000,382000,382000,3
|
|
20250113,105800,734622500,382500,382000,382500,382000,4
|
|
20250113,105700,733093500,382000,382500,382500,382000,11
|
|
20250113,105600,728887500,382500,382500,382500,382500,1
|
|
20250113,105500,728505000,382500,382500,382500,382000,3
|
|
20250113,105400,727358000,382500,382500,382500,382000,7
|
|
20250113,105300,724681000,382500,382000,382500,382000,14
|
|
20250113,105200,719332000,382500,382000,382500,382000,13
|
|
20250113,105100,714360000,382000,382000,382500,382000,7
|
|
20250113,105000,711684500,382000,382500,382500,382000,12
|
|
20250113,104900,707095500,382500,382000,382500,382000,7
|
|
20250113,104800,704419000,382500,382500,382500,382500,4
|
|
20250113,104700,702889000,382000,382500,382500,382000,25
|
|
20250113,104600,693329000,382500,382500,382500,382500,2
|
|
20250113,104500,692564000,382500,382500,382500,382500,4
|
|
20250113,104400,691034000,382500,382500,382500,382500,4
|
|
20250113,104300,689504000,382500,382500,382500,382500,3
|
|
20250113,104200,688356500,382500,382500,382500,382000,8
|
|
20250113,104100,685297000,382500,382000,382500,382000,5
|
|
20250113,104000,683386500,382000,382500,382500,382000,8
|
|
20250113,103900,680328500,382000,382500,382500,382000,5
|
|
20250113,103800,678418000,382000,382500,382500,382000,22
|
|
20250113,103700,670011000,382500,382500,382500,382500,25
|
|
20250113,103600,660448500,382500,383000,383000,382500,45
|
|
20250113,103500,643235500,382500,382500,382500,382500,2
|
|
20250113,103400,642470500,382500,383000,383000,382500,9
|
|
20250113,103300,639025500,383000,382500,383000,382500,3
|
|
20250113,103200,637877500,382500,383000,383000,382500,7
|
|
20250113,103100,635198500,382500,382500,382500,382500,11
|
|
20250113,103000,630991000,382500,382000,382500,382000,3
|
|
20250113,102900,629844000,382500,382000,382500,382000,11
|
|
20250113,102800,625639000,382000,382000,382000,382000,3
|
|
20250113,102700,624493000,382000,383000,383000,382000,85
|
|
20250113,102600,591979000,383000,383500,383500,382500,261
|
|
20250113,102500,492007000,383500,383500,384000,383500,6
|
|
20250113,102400,489705500,383500,383500,383500,383500,3
|
|
20250113,102300,488555000,383500,383500,383500,383500,5
|
|
20250113,102200,486637500,383500,383500,383500,383000,5
|
|
20250113,102100,484720500,383500,383000,383500,383000,4
|
|
20250113,102000,483187000,384000,383500,384000,383500,21
|
|
20250113,101900,475132500,383000,383000,383000,383000,2
|
|
20250113,101800,474366500,383000,383000,383000,383000,10
|
|
20250113,101700,470536500,383000,383000,383500,383000,10
|
|
20250113,101600,466704000,383000,383000,383000,383000,1
|
|
20250113,101500,466321000,383000,383500,383500,383000,5
|
|
20250113,101400,464405500,383500,383000,383500,383000,6
|
|
20250113,101300,462106500,383500,383000,383500,383000,46
|
|
20250113,101200,444481000,383000,383000,383500,383000,13
|
|
20250113,101100,439501500,383000,383500,384500,383000,8
|
|
20250113,101000,436433000,383000,383500,383500,383000,8
|
|
20250113,100900,433366000,383000,383000,383000,383000,8
|
|
20250113,100800,430302000,383000,383000,383500,383000,4
|
|
20250113,100700,428769500,383000,383000,383500,383000,3
|
|
20250113,100600,427620000,383000,383500,383500,383000,46
|
|
20250113,100500,409981000,383500,383500,383500,383500,19
|
|
20250113,100400,402694500,383500,383500,383500,383500,24
|
|
20250113,100300,393490500,383500,383500,384000,383500,8
|
|
20250113,100200,390422000,384000,384000,384000,384000,16
|
|
20250113,100100,384278000,384000,384000,384000,384000,3
|
|
20250113,100000,383126000,383500,384000,384000,383500,14
|
|
20250113,095900,377755500,383500,384000,384000,383500,5
|
|
20250113,095800,375836500,384000,383500,384000,383500,9
|
|
20250113,095700,372383500,383500,383500,383500,383500,11
|
|
20250113,095600,368165000,383500,383500,383500,383500,5
|
|
20250113,095500,366247500,383500,384000,384000,383500,6
|
|
20250113,095400,363944500,383500,383500,384000,383500,9
|
|
20250113,095300,360491500,383500,383500,383500,383500,1
|
|
20250113,095200,360108000,383500,383500,383500,383500,14
|
|
20250113,095100,354739000,383000,383500,383500,383000,79
|
|
20250113,095000,324443000,384000,384500,384500,383500,95
|
|
20250113,094900,287954000,384500,385000,385000,384500,6
|
|
20250113,094800,285646500,385000,385500,386000,384500,179
|
|
20250113,094700,216712500,385500,385500,385500,385500,12
|
|
20250113,094600,212086500,386000,386000,386000,385500,35
|
|
20250113,094500,198582000,386000,386000,386500,386000,15
|
|
20250113,094400,192791500,386000,386500,386500,386000,4
|
|
20250113,094300,191247000,386000,386000,386500,386000,7
|
|
20250113,094200,188544000,386500,386500,386500,386000,34
|
|
20250113,094100,175418500,386500,386500,386500,386500,2
|
|
20250113,094000,174645500,386500,386500,386500,386500,0
|
|
20250113,093900,174645500,386500,386500,386500,386500,4
|
|
20250113,093800,173099500,386500,386500,386500,386500,11
|
|
20250113,093700,168848000,386500,386500,386500,386500,1
|
|
20250113,093600,168461500,386500,386500,386500,386000,13
|
|
20250113,093500,163439000,386500,386500,386500,386500,48
|
|
20250113,093400,144887000,387000,387000,387000,387000,93
|
|
20250113,093300,108896000,387000,387500,387500,387000,14
|
|
20250113,093200,103473000,387500,387500,387500,387500,1
|
|
20250113,093100,103085500,387500,387500,387500,387500,1
|
|
20250113,093000,102698000,387500,387500,387500,387500,2
|
|
20250113,092900,101923000,387500,387500,387500,387500,24
|
|
20250113,092800,92623000,387500,387500,387500,387500,23
|
|
20250113,092700,83710500,387500,387000,387500,387000,17
|
|
20250113,092600,77123500,387000,387000,387000,387000,0
|
|
20250113,092500,77123500,387000,387000,387000,387000,5
|
|
20250113,092400,75188500,387000,387000,387000,387000,0
|
|
20250113,092300,75188500,387000,387500,387500,387000,5
|
|
20250113,092200,73252500,387500,387500,387500,387500,1
|
|
20250113,092100,72865000,387500,387500,387500,387500,18
|
|
20250113,092000,65890000,388000,388000,388000,388000,1
|
|
20250113,091900,65502000,388000,388000,388000,387500,9
|
|
20250113,091800,62013500,387500,387500,387500,387500,0
|
|
20250113,091700,62013500,387500,387500,387500,387500,0
|
|
20250113,091600,62013500,387500,387500,387500,387500,5
|
|
20250113,091500,60076000,387500,387500,387500,387500,5
|
|
20250113,091400,58138500,387500,387500,387500,387500,1
|
|
20250113,091300,57751000,387500,387500,387500,387500,1
|
|
20250113,091200,57363500,388000,388000,388000,388000,3
|
|
20250113,091100,56199500,387500,387500,387500,387500,11
|
|
20250113,091000,51937000,388000,388500,388500,388000,3
|
|
20250113,090900,50772500,388000,388000,388000,388000,0
|
|
20250113,090800,50772500,388000,388000,388000,388000,2
|
|
20250113,090700,49996500,388000,387500,388000,387500,22
|
|
20250113,090600,41462500,388000,388000,388000,388000,7
|
|
20250113,090500,38746500,387500,388000,388000,387500,11
|
|
20250113,090400,34481000,388000,388000,388000,388000,5
|
|
20250113,090300,32541000,388000,388000,388000,388000,2
|
|
20250113,090200,31765000,388000,387500,388000,387000,20
|
|
20250113,090100,24018500,387500,387500,388000,387500,8
|
|
20250113,090000,20918000,387500,387500,387500,387000,54
|