592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,184900,1631616500,383000,383000,383000,383000,126
|
|
20250114,184800,1631616500,383000,383000,383000,383000,0
|
|
20250114,184700,1631616500,383000,383000,383000,383000,0
|
|
20250114,184600,1631616500,383000,383000,383000,383000,0
|
|
20250114,184500,1631616500,383000,383000,383000,383000,0
|
|
20250114,184400,1631616500,383000,383000,383000,383000,0
|
|
20250114,184300,1631616500,383000,383000,383000,383000,0
|
|
20250114,184200,1631616500,383000,383000,383000,383000,0
|
|
20250114,184100,1631616500,383000,383000,383000,383000,0
|
|
20250114,184000,1631616500,383000,383000,383000,383000,0
|
|
20250114,183900,1631616500,383000,383000,383000,383000,0
|
|
20250114,183800,1631616500,383000,383000,383000,383000,0
|
|
20250114,183700,1631616500,383000,383000,383000,383000,0
|
|
20250114,183600,1631616500,383000,383000,383000,383000,0
|
|
20250114,183500,1631616500,383000,383000,383000,383000,0
|
|
20250114,183400,1631616500,383000,383000,383000,383000,0
|
|
20250114,183300,1631616500,383000,383000,383000,383000,0
|
|
20250114,183200,1631616500,383000,383000,383000,383000,0
|
|
20250114,183100,1631616500,383000,383000,383000,383000,0
|
|
20250114,183000,1631616500,383000,383000,383000,383000,0
|
|
20250114,182900,1631616500,383000,383000,383000,383000,0
|
|
20250114,182800,1631616500,383000,383000,383000,383000,0
|
|
20250114,182700,1631616500,383000,383000,383000,383000,0
|
|
20250114,182600,1631616500,383000,383000,383000,383000,0
|
|
20250114,182500,1631616500,383000,383000,383000,383000,0
|
|
20250114,182400,1631616500,383000,383000,383000,383000,0
|
|
20250114,182300,1631616500,383000,383000,383000,383000,0
|
|
20250114,182200,1631616500,383000,383000,383000,383000,0
|
|
20250114,182100,1631616500,383000,383000,383000,383000,0
|
|
20250114,182000,1631616500,383000,383000,383000,383000,0
|
|
20250114,181900,1631616500,383000,383000,383000,383000,126
|
|
20250114,181800,1631616500,383000,383000,383000,383000,0
|
|
20250114,181700,1631616500,383000,383000,383000,383000,0
|
|
20250114,181600,1631616500,383000,383000,383000,383000,0
|
|
20250114,181500,1631616500,383000,383000,383000,383000,0
|
|
20250114,181400,1631616500,383000,383000,383000,383000,0
|
|
20250114,181300,1631616500,383000,383000,383000,383000,0
|
|
20250114,181200,1631616500,383000,383000,383000,383000,0
|
|
20250114,181100,1631616500,383000,383000,383000,383000,0
|
|
20250114,181000,1631616500,383000,383000,383000,383000,0
|
|
20250114,180900,1631616500,383000,383000,383000,383000,0
|
|
20250114,180800,1631616500,383000,383000,383000,383000,0
|
|
20250114,180700,1631616500,383000,383000,383000,383000,0
|
|
20250114,180600,1631616500,383000,383000,383000,383000,0
|
|
20250114,180500,1631616500,383000,383000,383000,383000,0
|
|
20250114,180400,1631616500,383000,383000,383000,383000,0
|
|
20250114,180300,1631616500,383000,383000,383000,383000,0
|
|
20250114,180200,1631616500,383000,383000,383000,383000,0
|
|
20250114,180100,1631616500,383000,383000,383000,383000,0
|
|
20250114,180000,1631616500,383000,383000,383000,383000,0
|
|
20250114,175900,1631616500,383000,383000,383000,383000,0
|
|
20250114,175800,1631616500,383000,383000,383000,383000,0
|
|
20250114,175700,1631616500,383000,383000,383000,383000,0
|
|
20250114,175600,1631616500,383000,383000,383000,383000,0
|
|
20250114,175500,1631616500,383000,383000,383000,383000,0
|
|
20250114,175400,1631616500,383000,383000,383000,383000,0
|
|
20250114,175300,1631616500,383000,383000,383000,383000,0
|
|
20250114,175200,1631616500,383000,383000,383000,383000,0
|
|
20250114,175100,1631616500,383000,383000,383000,383000,0
|
|
20250114,175000,1631616500,383000,383000,383000,383000,0
|
|
20250114,174900,1631616500,383000,383000,383000,383000,126
|
|
20250114,174800,1631616500,383000,383000,383000,383000,0
|
|
20250114,174700,1631616500,383000,383000,383000,383000,0
|
|
20250114,174600,1631616500,383000,383000,383000,383000,0
|
|
20250114,174500,1631616500,383000,383000,383000,383000,0
|
|
20250114,174400,1631616500,383000,383000,383000,383000,0
|
|
20250114,174300,1631616500,383000,383000,383000,383000,0
|
|
20250114,174200,1631616500,383000,383000,383000,383000,0
|
|
20250114,174100,1631616500,383000,383000,383000,383000,0
|
|
20250114,174000,1631616500,383000,383000,383000,383000,0
|
|
20250114,173900,1631616500,383000,383000,383000,383000,0
|
|
20250114,173800,1631616500,383000,383000,383000,383000,0
|
|
20250114,173700,1631616500,383000,383000,383000,383000,0
|
|
20250114,173600,1631616500,383000,383000,383000,383000,0
|
|
20250114,173500,1631616500,383000,383000,383000,383000,0
|
|
20250114,173400,1631616500,383000,383000,383000,383000,0
|
|
20250114,173300,1631616500,383000,383000,383000,383000,0
|
|
20250114,173200,1631616500,383000,383000,383000,383000,0
|
|
20250114,173100,1631616500,383000,383000,383000,383000,0
|
|
20250114,173000,1631616500,383000,383000,383000,383000,0
|
|
20250114,172900,1631616500,383000,383000,383000,383000,0
|
|
20250114,172800,1631616500,383000,383000,383000,383000,0
|
|
20250114,172700,1631616500,383000,383000,383000,383000,0
|
|
20250114,172600,1631616500,383000,383000,383000,383000,0
|
|
20250114,172500,1631616500,383000,383000,383000,383000,0
|
|
20250114,172400,1631616500,383000,383000,383000,383000,0
|
|
20250114,172300,1631616500,383000,383000,383000,383000,0
|
|
20250114,172200,1631616500,383000,383000,383000,383000,0
|
|
20250114,172100,1631616500,383000,383000,383000,383000,0
|
|
20250114,172000,1631616500,383000,383000,383000,383000,0
|
|
20250114,171900,1631616500,383000,383000,383000,383000,126
|
|
20250114,171800,1631616500,383000,383000,383000,383000,0
|
|
20250114,171700,1631616500,383000,383000,383000,383000,0
|
|
20250114,171600,1631616500,383000,383000,383000,383000,0
|
|
20250114,171500,1631616500,383000,383000,383000,383000,0
|
|
20250114,171400,1631616500,383000,383000,383000,383000,0
|
|
20250114,171300,1631616500,383000,383000,383000,383000,0
|
|
20250114,171200,1631616500,383000,383000,383000,383000,0
|
|
20250114,171100,1631616500,383000,383000,383000,383000,0
|
|
20250114,171000,1631616500,383000,383000,383000,383000,0
|
|
20250114,170900,1631616500,383000,383000,383000,383000,0
|
|
20250114,170800,1631616500,383000,383000,383000,383000,0
|
|
20250114,170700,1631616500,383000,383000,383000,383000,0
|
|
20250114,170600,1631616500,383000,383000,383000,383000,0
|
|
20250114,170500,1631616500,383000,383000,383000,383000,0
|
|
20250114,170400,1631616500,383000,383000,383000,383000,0
|
|
20250114,170300,1631616500,383000,383000,383000,383000,0
|
|
20250114,170200,1631616500,383000,383000,383000,383000,0
|
|
20250114,170100,1631616500,383000,383000,383000,383000,0
|
|
20250114,170000,1631616500,383000,383000,383000,383000,0
|
|
20250114,165900,1631616500,383000,383000,383000,383000,0
|
|
20250114,165800,1631616500,383000,383000,383000,383000,0
|
|
20250114,165700,1631616500,383000,383000,383000,383000,0
|
|
20250114,165600,1631616500,383000,383000,383000,383000,0
|
|
20250114,165500,1631616500,383000,383000,383000,383000,0
|
|
20250114,165400,1631616500,383000,383000,383000,383000,0
|
|
20250114,165300,1631616500,383000,383000,383000,383000,0
|
|
20250114,165200,1631616500,383000,383000,383000,383000,0
|
|
20250114,165100,1631616500,383000,383000,383000,383000,0
|
|
20250114,165000,1631616500,383000,383000,383000,383000,0
|
|
20250114,164900,1631616500,383000,383000,383000,383000,126
|
|
20250114,164800,1631616500,383000,383000,383000,383000,0
|
|
20250114,164700,1631616500,383000,383000,383000,383000,0
|
|
20250114,164600,1631616500,383000,383000,383000,383000,0
|
|
20250114,164500,1631616500,383000,383000,383000,383000,0
|
|
20250114,164400,1631616500,383000,383000,383000,383000,0
|
|
20250114,164300,1631616500,383000,383000,383000,383000,0
|
|
20250114,164200,1631616500,383000,383000,383000,383000,0
|
|
20250114,164100,1631616500,383000,383000,383000,383000,0
|
|
20250114,164000,1631616500,383000,383000,383000,383000,0
|
|
20250114,163900,1631616500,383000,383000,383000,383000,0
|
|
20250114,163800,1631616500,383000,383000,383000,383000,0
|
|
20250114,163700,1631616500,383000,383000,383000,383000,0
|
|
20250114,163600,1631616500,383000,383000,383000,383000,0
|
|
20250114,163500,1631616500,383000,383000,383000,383000,0
|
|
20250114,163400,1631616500,383000,383000,383000,383000,0
|
|
20250114,163300,1631616500,383000,383000,383000,383000,0
|
|
20250114,163200,1631616500,383000,383000,383000,383000,0
|
|
20250114,163100,1631616500,383000,383000,383000,383000,0
|
|
20250114,163000,1631616500,383000,383000,383000,383000,0
|
|
20250114,162900,1631616500,383000,383000,383000,383000,0
|
|
20250114,162800,1631616500,383000,383000,383000,383000,0
|
|
20250114,162700,1631616500,383000,383000,383000,383000,0
|
|
20250114,162600,1631616500,383000,383000,383000,383000,0
|
|
20250114,162500,1631616500,383000,383000,383000,383000,0
|
|
20250114,162400,1631616500,383000,383000,383000,383000,0
|
|
20250114,162300,1631616500,383000,383000,383000,383000,0
|
|
20250114,162200,1631616500,383000,383000,383000,383000,0
|
|
20250114,162100,1631616500,383000,383000,383000,383000,0
|
|
20250114,162000,1631616500,383000,383000,383000,383000,0
|
|
20250114,161900,1631616500,383000,383000,383000,383000,126
|
|
20250114,161800,1631616500,383000,383000,383000,383000,0
|
|
20250114,161700,1631616500,383000,383000,383000,383000,0
|
|
20250114,161600,1631616500,383000,383000,383000,383000,0
|
|
20250114,161500,1631616500,383000,383000,383000,383000,0
|
|
20250114,161400,1631616500,383000,383000,383000,383000,0
|
|
20250114,161300,1631616500,383000,383000,383000,383000,0
|
|
20250114,161200,1631616500,383000,383000,383000,383000,0
|
|
20250114,161100,1631616500,383000,383000,383000,383000,0
|
|
20250114,161000,1631616500,383000,383000,383000,383000,0
|
|
20250114,160900,1631616500,383000,383000,383000,383000,0
|
|
20250114,160800,1631616500,383000,383000,383000,383000,0
|
|
20250114,160700,1631616500,383000,383000,383000,383000,0
|
|
20250114,160600,1631616500,383000,383000,383000,383000,0
|
|
20250114,160500,1631616500,383000,383000,383000,383000,0
|
|
20250114,160400,1631616500,383000,383000,383000,383000,0
|
|
20250114,160300,1631616500,383000,383000,383000,383000,0
|
|
20250114,160200,1631616500,383000,383000,383000,383000,0
|
|
20250114,160100,1631616500,383000,383000,383000,383000,0
|
|
20250114,160000,1631616500,383000,383000,383000,383000,0
|
|
20250114,155900,1631616500,383000,383000,383000,383000,0
|
|
20250114,155800,1631616500,383000,383000,383000,383000,0
|
|
20250114,155700,1631616500,383000,383000,383000,383000,0
|
|
20250114,155600,1631616500,383000,383000,383000,383000,0
|
|
20250114,155500,1631616500,383000,383000,383000,383000,0
|
|
20250114,155400,1631616500,383000,383000,383000,383000,0
|
|
20250114,155300,1631616500,383000,383000,383000,383000,0
|
|
20250114,155200,1631616500,383000,383000,383000,383000,0
|
|
20250114,155100,1631616500,383000,383000,383000,383000,0
|
|
20250114,155000,1631616500,383000,383000,383000,383000,0
|
|
20250114,154900,1631616500,383000,383000,383000,383000,126
|
|
20250114,154800,1631616500,383000,383000,383000,383000,0
|
|
20250114,154700,1631616500,383000,383000,383000,383000,0
|
|
20250114,154600,1631616500,383000,383000,383000,383000,0
|
|
20250114,154500,1631616500,383000,383000,383000,383000,0
|
|
20250114,154400,1631616500,383000,383000,383000,383000,0
|
|
20250114,154300,1631616500,383000,383000,383000,383000,0
|
|
20250114,154200,1631616500,383000,383000,383000,383000,0
|
|
20250114,154100,1631616500,383000,383000,383000,383000,0
|
|
20250114,154000,1631616500,383000,383000,383000,383000,0
|
|
20250114,153900,1631616500,383000,383000,383000,383000,0
|
|
20250114,153800,1631616500,383000,383000,383000,383000,0
|
|
20250114,153700,1631616500,383000,383000,383000,383000,0
|
|
20250114,153600,1631616500,383000,383000,383000,383000,0
|
|
20250114,153500,1631616500,383000,383000,383000,383000,0
|
|
20250114,153400,1631616500,383000,383000,383000,383000,0
|
|
20250114,153300,1631616500,383000,383000,383000,383000,0
|
|
20250114,153200,1631616500,383000,383000,383000,383000,0
|
|
20250114,153100,1631616500,383000,383000,383000,383000,0
|
|
20250114,153000,1631616500,383000,383000,383000,383000,126
|
|
20250114,152900,1583358500,380500,380500,380500,380500,0
|
|
20250114,152800,1583358500,380500,380500,380500,380500,0
|
|
20250114,152700,1583358500,380500,380500,380500,380500,0
|
|
20250114,152600,1583358500,380500,380500,380500,380500,0
|
|
20250114,152500,1583358500,380500,380500,380500,380500,0
|
|
20250114,152400,1583358500,380500,380500,380500,380500,0
|
|
20250114,152300,1583358500,380500,380500,380500,380500,0
|
|
20250114,152200,1583358500,380500,380500,380500,380500,0
|
|
20250114,152100,1583358500,380500,380500,380500,380500,0
|
|
20250114,152000,1583358500,380500,380500,380500,380500,0
|
|
20250114,151900,1583358500,380500,381500,381500,380500,10
|
|
20250114,151800,1579545500,381500,380000,381500,380000,12
|
|
20250114,151700,1574976500,380000,380500,380500,380000,37
|
|
20250114,151600,1560911500,380500,380000,380500,380000,19
|
|
20250114,151500,1553688500,380500,381000,381000,380000,62
|
|
20250114,151400,1530076500,380500,380500,380500,380000,31
|
|
20250114,151300,1518290000,380000,380000,380000,380000,15
|
|
20250114,151200,1512590000,380000,380000,380000,380000,22
|
|
20250114,151100,1504230000,380000,380000,380500,380000,32
|
|
20250114,151000,1492069500,380000,380000,380000,380000,22
|
|
20250114,150900,1483709500,380000,380000,380500,380000,34
|
|
20250114,150800,1470788000,380500,380000,380500,380000,31
|
|
20250114,150700,1459007000,380000,380500,380500,380000,33
|
|
20250114,150600,1446463000,380000,380500,380500,380000,16
|
|
20250114,150500,1440380500,380000,380500,380500,380000,20
|
|
20250114,150400,1432778500,380500,380000,380500,380000,22
|
|
20250114,150300,1424418000,380000,380500,380500,380000,20
|
|
20250114,150200,1416815500,380000,380000,380000,380000,19
|
|
20250114,150100,1409595500,380000,380000,380500,380000,25
|
|
20250114,150000,1400094000,380000,380500,380500,380000,27
|
|
20250114,145900,1389833000,380000,380500,380500,380000,26
|
|
20250114,145800,1379950000,380500,380500,380500,380000,18
|
|
20250114,145700,1373104000,380500,380000,380500,380000,19
|
|
20250114,145600,1365880500,380000,380000,380500,380000,22
|
|
20250114,145500,1357519500,380000,380000,380500,380000,25
|
|
20250114,145400,1348017000,380000,380500,380500,380000,15
|
|
20250114,145300,1342315000,380500,380500,380500,380000,22
|
|
20250114,145200,1333949000,380500,380500,380500,380000,20
|
|
20250114,145100,1326342000,380500,380000,380500,380000,26
|
|
20250114,145000,1316461000,380500,380000,380500,380000,19
|
|
20250114,144900,1309237000,380500,380000,380500,380000,15
|
|
20250114,144800,1303535000,380000,380000,380500,380000,24
|
|
20250114,144700,1294413500,380500,380500,381000,380500,21
|
|
20250114,144600,1286422500,380500,380500,380500,380000,17
|
|
20250114,144500,1279956500,380000,380000,380500,380000,39
|
|
20250114,144400,1265136000,380500,380000,380500,380000,17
|
|
20250114,144300,1258671000,380500,380500,380500,380000,21
|
|
20250114,144200,1250689000,380000,380000,380500,380000,20
|
|
20250114,144100,1243083000,380500,380000,380500,380000,13
|
|
20250114,144000,1238138000,380000,380500,381000,380000,31
|
|
20250114,143900,1226345500,380500,380500,380500,380500,25
|
|
20250114,143800,1216833000,380500,380500,380500,380000,14
|
|
20250114,143700,1211506500,380500,380500,380500,380500,22
|
|
20250114,143600,1203135500,380500,380500,380500,380500,16
|
|
20250114,143500,1197047500,380500,380500,380500,380000,38
|
|
20250114,143400,1182596000,380500,380000,380500,380000,99
|
|
20250114,143300,1144972000,380000,380000,380500,380000,19
|
|
20250114,143200,1137750500,380000,380500,380500,380000,167
|
|
20250114,143100,1074221000,380500,380500,381000,380500,30
|
|
20250114,143000,1062805000,380500,380500,380500,380500,27
|
|
20250114,142900,1052531500,380500,380500,380500,380500,25
|
|
20250114,142800,1043019000,381000,380500,381500,380500,42
|
|
20250114,142700,1027025000,380500,380500,380500,380500,25
|
|
20250114,142600,1017512500,380500,380500,381000,380500,33
|
|
20250114,142500,1004951000,381000,380500,381000,380500,36
|
|
20250114,142400,991252500,380500,380500,381000,380500,23
|
|
20250114,142300,982500500,380500,380500,381000,380500,33
|
|
20250114,142200,969936500,381500,381000,381500,380500,68
|
|
20250114,142100,944029000,381000,381000,381000,381000,43
|
|
20250114,142000,927646000,381000,381000,382000,381000,27
|
|
20250114,141900,917354000,381000,381000,381000,381000,18
|
|
20250114,141800,910496000,381000,381500,382000,381000,30
|
|
20250114,141700,899063500,381500,381000,381500,381000,28
|
|
20250114,141600,888390500,381000,381000,381500,381000,29
|
|
20250114,141500,877335000,381000,381000,381500,381000,13
|
|
20250114,141400,872381500,381000,381500,381500,381000,48
|
|
20250114,141300,854088500,381500,381500,381500,381500,6
|
|
20250114,141200,851799500,381500,381500,381500,381500,4
|
|
20250114,141100,850273500,381500,381500,381500,381500,4
|
|
20250114,141000,848747500,382000,382000,382000,381500,7
|
|
20250114,140900,846076000,381500,381500,381500,381500,3
|
|
20250114,140800,844931500,381500,381500,381500,381500,5
|
|
20250114,140700,843024000,381500,382000,382000,381500,14
|
|
20250114,140600,837677500,382000,382000,382000,382000,6
|
|
20250114,140500,835385500,382000,382000,382000,382000,6
|
|
20250114,140400,833093500,381500,381500,381500,381500,5
|
|
20250114,140300,831186000,381500,382500,382500,381500,8
|
|
20250114,140200,828133000,382500,381500,382500,381500,5
|
|
20250114,140100,826224500,381500,382000,382500,381500,6
|
|
20250114,140000,823933500,381500,381500,381500,381500,0
|
|
20250114,135900,823933500,381500,382000,382000,381500,7
|
|
20250114,135800,821261000,382000,382000,382000,382000,5
|
|
20250114,135700,819351000,382000,382000,382000,382000,4
|
|
20250114,135600,817823000,381500,382000,382000,381500,12
|
|
20250114,135500,813243000,382000,381500,382000,381500,4
|
|
20250114,135400,811716000,381500,381000,381500,381000,10
|
|
20250114,135300,807902500,382000,381000,382000,381000,8
|
|
20250114,135200,804849500,381000,381500,381500,381000,9
|
|
20250114,135100,801418500,381500,381500,381500,381500,7
|
|
20250114,135000,798748000,381500,382000,382000,381500,3
|
|
20250114,134900,797603000,381000,382000,382000,381000,6
|
|
20250114,134800,795316000,381000,381000,381500,381000,7
|
|
20250114,134700,792647500,381000,381500,381500,381000,12
|
|
20250114,134600,788071500,381000,381000,381000,381000,7
|
|
20250114,134500,785404500,381000,381000,381000,381000,3
|
|
20250114,134400,784261500,381000,381000,382000,381000,6
|
|
20250114,134300,781974500,381000,381000,381000,381000,4
|
|
20250114,134200,780450500,381000,381000,381000,381000,5
|
|
20250114,134100,778545500,381000,381000,381000,381000,7
|
|
20250114,134000,775878500,382000,381000,382000,381000,6
|
|
20250114,133900,773591000,381000,381000,381000,381000,7
|
|
20250114,133800,770924000,381500,381000,381500,381000,3
|
|
20250114,133700,769780500,381000,381500,381500,381000,17
|
|
20250114,133600,763296500,381000,381500,382000,381000,55
|
|
20250114,133500,742313000,381500,381500,381500,381500,2
|
|
20250114,133400,741550000,381500,381500,381500,381500,9
|
|
20250114,133300,738116500,381500,381500,381500,381500,2
|
|
20250114,133200,737353500,381500,381500,381500,381500,7
|
|
20250114,133100,734683000,381500,381500,381500,381500,0
|
|
20250114,133000,734683000,381500,381500,381500,381500,5
|
|
20250114,132900,732775500,381500,381500,381500,381500,5
|
|
20250114,132800,730868000,382000,382000,382000,382000,1
|
|
20250114,132700,730486000,382000,381000,382000,381000,4
|
|
20250114,132600,728961000,381000,381000,381000,381000,2
|
|
20250114,132500,728199000,381000,381000,381000,381000,3
|
|
20250114,132400,727056000,381000,381000,381000,381000,3
|
|
20250114,132300,725913000,381500,382000,382000,381500,6
|
|
20250114,132200,723623500,381000,381000,381000,381000,4
|
|
20250114,132100,722099500,381000,381000,381000,381000,5
|
|
20250114,132000,720194500,381000,381500,381500,381000,4
|
|
20250114,131900,718670000,381000,381500,381500,381000,5
|
|
20250114,131800,716764500,381000,381500,381500,381000,3
|
|
20250114,131700,715621000,381000,381000,381000,381000,5
|
|
20250114,131600,713716000,382000,382000,382000,382000,3
|
|
20250114,131500,712570000,381000,381500,381500,381000,3
|
|
20250114,131400,711426000,381500,381500,381500,381500,4
|
|
20250114,131300,709900000,381500,382000,382000,381500,4
|
|
20250114,131200,708373500,381500,381500,381500,381500,7
|
|
20250114,131100,705703000,381500,381500,381500,381500,0
|
|
20250114,131000,705703000,381500,382000,382000,381500,4
|
|
20250114,130900,704176500,381500,381500,381500,381500,0
|
|
20250114,130800,704176500,381500,381500,381500,381500,5
|
|
20250114,130700,702269000,381500,381500,381500,381500,3
|
|
20250114,130600,701124500,381500,381500,381500,381500,3
|
|
20250114,130500,699980000,381500,381500,381500,381500,3
|
|
20250114,130400,698835500,381500,381500,381500,381500,0
|
|
20250114,130300,698835500,381500,381500,381500,381500,5
|
|
20250114,130200,696928000,381500,381500,381500,381500,3
|
|
20250114,130100,695783500,382000,382000,382000,381500,15
|
|
20250114,130000,690054500,381500,382000,382000,381500,5
|
|
20250114,125900,688146000,382000,381500,382000,381500,6
|
|
20250114,125800,685855000,381500,381500,381500,381500,3
|
|
20250114,125700,684710500,381500,381500,381500,381500,4
|
|
20250114,125600,683184500,381000,381000,381000,381000,3
|
|
20250114,125500,682041500,381000,381000,381500,381000,10
|
|
20250114,125400,678231000,381500,381500,381500,381500,1
|
|
20250114,125300,677849500,381500,381000,381500,381000,4
|
|
20250114,125200,676325000,381000,381000,381000,381000,2
|
|
20250114,125100,675563000,381000,381000,381000,381000,3
|
|
20250114,125000,674420000,382500,382500,382500,381000,9
|
|
20250114,124900,670987000,382000,382000,382000,382000,3
|
|
20250114,124800,669841000,381000,381500,381500,381000,6
|
|
20250114,124700,667554000,381500,381500,381500,381500,6
|
|
20250114,124600,665265000,381000,381000,381000,381000,8
|
|
20250114,124500,662217000,381500,381000,381500,381000,5
|
|
20250114,124400,660311500,381000,381000,381000,381000,2
|
|
20250114,124300,659549500,381000,381000,381000,381000,5
|
|
20250114,124200,657644500,382000,382000,382000,382000,1
|
|
20250114,124100,657262500,382000,382000,382000,381000,5
|
|
20250114,124000,655355000,381000,381000,381000,381000,8
|
|
20250114,123900,652307000,381000,381000,381000,381000,7
|
|
20250114,123800,649640000,381000,381000,381000,381000,4
|
|
20250114,123700,648116000,381000,381000,381000,381000,3
|
|
20250114,123600,646973000,381000,382000,382000,381000,14
|
|
20250114,123500,641627500,382000,382000,382000,382000,0
|
|
20250114,123400,641627500,382000,381500,382000,381500,21
|
|
20250114,123300,633613500,381000,381000,381000,381000,4
|
|
20250114,123200,632089500,381000,381000,381000,381000,3
|
|
20250114,123100,630946500,381000,381000,381000,381000,3
|
|
20250114,123000,629803500,381000,381000,381000,381000,3
|
|
20250114,122900,628660500,381000,381000,381000,381000,4
|
|
20250114,122800,627136500,381000,381000,381000,381000,9
|
|
20250114,122700,623707500,381000,381000,381000,381000,0
|
|
20250114,122600,623707500,381000,381000,381000,381000,5
|
|
20250114,122500,621802500,381000,381000,381000,381000,2
|
|
20250114,122400,621040500,381000,381000,381000,381000,3
|
|
20250114,122300,619897500,382500,381500,382500,381000,279
|
|
20250114,122200,513543000,382000,382000,382000,382000,6
|
|
20250114,122100,511251000,382000,382000,382000,382000,5
|
|
20250114,122000,509341000,382000,382000,382000,382000,0
|
|
20250114,121900,509341000,382000,382000,382000,382000,5
|
|
20250114,121800,507431000,382000,382000,382000,382000,0
|
|
20250114,121700,507431000,382000,382000,382000,382000,8
|
|
20250114,121600,504375000,382500,382000,382500,382000,5
|
|
20250114,121500,502464000,382000,382000,382000,382000,2
|
|
20250114,121400,501700000,381500,381500,381500,381500,32
|
|
20250114,121300,489492000,381500,381500,381500,381500,0
|
|
20250114,121200,489492000,381500,383000,383000,381500,8
|
|
20250114,121100,486436500,381500,382000,383000,381500,6
|
|
20250114,121000,484145000,382000,382000,382000,382000,23
|
|
20250114,120900,475359000,381500,382000,382000,381500,4
|
|
20250114,120800,473832500,381500,381500,381500,381500,10
|
|
20250114,120700,470017500,381500,381500,381500,381500,4
|
|
20250114,120600,468491500,381500,381500,381500,381500,5
|
|
20250114,120500,466584000,381500,381500,381500,381500,3
|
|
20250114,120400,465439500,381500,381500,381500,381500,3
|
|
20250114,120300,464295000,381500,381500,381500,381500,2
|
|
20250114,120200,463532000,381500,382000,382000,381500,15
|
|
20250114,120100,457803500,382500,382500,382500,382500,1
|
|
20250114,120000,457421000,382000,382000,382000,382000,5
|
|
20250114,115900,455511000,382000,382000,382000,382000,5
|
|
20250114,115800,453601000,382500,382500,382500,382500,24
|
|
20250114,115700,444421000,382500,382000,382500,382000,11
|
|
20250114,115600,440216500,382000,382000,382000,382000,0
|
|
20250114,115500,440216500,382000,382000,382000,382000,11
|
|
20250114,115400,436014500,382000,382000,382000,382000,4
|
|
20250114,115300,434486500,382000,382000,382000,382000,0
|
|
20250114,115200,434486500,382000,382000,382000,382000,5
|
|
20250114,115100,432576500,382000,382000,382000,382000,0
|
|
20250114,115000,432576500,382000,382500,382500,382000,4
|
|
20250114,114900,431048000,382500,382000,382500,382000,3
|
|
20250114,114800,429901500,382000,382000,382000,382000,5
|
|
20250114,114700,427991500,382000,382000,382000,382000,3
|
|
20250114,114600,426845500,382500,382000,382500,382000,4
|
|
20250114,114500,425316500,382000,382000,382000,382000,4
|
|
20250114,114400,423788500,382500,382000,382500,382000,2
|
|
20250114,114300,423024000,382000,382000,382000,382000,7
|
|
20250114,114200,420350000,382000,382000,382000,382000,3
|
|
20250114,114100,419204000,382000,382000,382000,382000,2
|
|
20250114,114000,418440000,382000,382500,382500,382000,6
|
|
20250114,113900,416147000,382000,382000,382000,382000,2
|
|
20250114,113800,415383000,382000,382000,382000,382000,5
|
|
20250114,113700,413473000,382500,382500,382500,382500,18
|
|
20250114,113600,406588000,383000,382500,383000,382500,3
|
|
20250114,113500,405440000,382000,382000,382000,382000,3
|
|
20250114,113400,404294000,382000,382000,382000,382000,7
|
|
20250114,113300,401620000,382000,382000,382000,382000,3
|
|
20250114,113200,400474000,382000,382000,382500,382000,3
|
|
20250114,113100,399327500,382000,382000,382000,382000,3
|
|
20250114,113000,398181500,382000,382000,382000,382000,3
|
|
20250114,112900,397035500,382000,382000,382000,382000,0
|
|
20250114,112800,397035500,382000,382000,382000,382000,3
|
|
20250114,112700,395889500,382000,382000,382000,382000,2
|
|
20250114,112600,395125500,382000,382500,382500,382000,4
|
|
20250114,112500,393597000,382000,382500,382500,382000,4
|
|
20250114,112400,392068500,382000,382000,382000,382000,0
|
|
20250114,112300,392068500,382000,382000,382000,382000,4
|
|
20250114,112200,390540500,382000,382000,382000,382000,1
|
|
20250114,112100,390158500,382000,382000,382000,382000,6
|
|
20250114,112000,387866500,382000,382500,382500,382000,4
|
|
20250114,111900,386338000,382000,382000,382000,382000,0
|
|
20250114,111800,386338000,382000,382500,382500,382000,5
|
|
20250114,111700,384427000,382000,382000,382000,382000,0
|
|
20250114,111600,384427000,382000,382000,382500,382000,11
|
|
20250114,111500,380222500,382000,382000,382000,382000,0
|
|
20250114,111400,380222500,382000,382000,382000,382000,3
|
|
20250114,111300,379076500,382000,382000,382000,382000,4
|
|
20250114,111200,377548500,382000,382000,382000,382000,0
|
|
20250114,111100,377548500,382000,382000,382000,382000,3
|
|
20250114,111000,376402500,382500,382500,382500,382000,4
|
|
20250114,110900,374873500,382000,382000,382000,382000,4
|
|
20250114,110800,373345500,382500,382000,382500,382000,54
|
|
20250114,110700,352717000,382000,382000,382000,382000,0
|
|
20250114,110600,352717000,382000,382000,382000,382000,5
|
|
20250114,110500,350807000,382000,382000,382000,382000,1
|
|
20250114,110400,350425000,382000,382000,382000,382000,3
|
|
20250114,110300,349279000,382000,382500,382500,382000,3
|
|
20250114,110200,348132500,382500,382000,382500,382000,24
|
|
20250114,110100,338953000,382000,382500,382500,382000,4
|
|
20250114,110000,337424500,382500,382500,382500,382500,2
|
|
20250114,105900,336659500,382000,382000,382000,382000,6
|
|
20250114,105800,334367500,382000,382000,382000,382000,0
|
|
20250114,105700,334367500,382000,382500,382500,382000,4
|
|
20250114,105600,332839000,382000,382000,382000,382000,4
|
|
20250114,105500,331311000,382000,382000,382000,382000,1
|
|
20250114,105400,330929000,382000,382000,382000,382000,5
|
|
20250114,105300,329019000,382000,382000,382000,382000,1
|
|
20250114,105200,328637000,382000,382000,382000,382000,3
|
|
20250114,105100,327491000,382000,381500,382000,381500,25
|
|
20250114,105000,317942500,382000,382000,382000,382000,12
|
|
20250114,104900,313358500,382000,382500,383000,382000,67
|
|
20250114,104800,287747500,382000,382000,382000,382000,2
|
|
20250114,104700,286983500,382000,382000,382000,382000,4
|
|
20250114,104600,285455500,382000,382000,382000,382000,4
|
|
20250114,104500,283927500,382500,382000,382500,382000,8
|
|
20250114,104400,280868000,382500,382000,382500,382000,18
|
|
20250114,104300,273985000,382500,382000,382500,382000,4
|
|
20250114,104200,272456000,382000,382000,382000,382000,3
|
|
20250114,104100,271310000,382500,382500,382500,382500,1
|
|
20250114,104000,270927500,382000,382000,382000,382000,4
|
|
20250114,103900,269399500,382000,382000,382000,382000,3
|
|
20250114,103800,268253500,382500,382500,382500,382500,0
|
|
20250114,103700,268253500,382500,382000,382500,382000,10
|
|
20250114,103600,264431500,382000,382000,382000,382000,0
|
|
20250114,103500,264431500,382000,382000,382500,382000,6
|
|
20250114,103400,262139000,382000,382000,382000,382000,4
|
|
20250114,103300,260611000,382000,382000,382000,382000,1
|
|
20250114,103200,260229000,382500,382000,382500,382000,6
|
|
20250114,103100,257936500,382000,382000,382000,382000,0
|
|
20250114,103000,257936500,382000,382000,382000,382000,3
|
|
20250114,102900,256790500,382000,382000,382000,382000,4
|
|
20250114,102800,255262500,382500,382500,382500,382500,1
|
|
20250114,102700,254880000,382000,382000,382000,382000,5
|
|
20250114,102600,252970000,382000,382000,382000,382000,3
|
|
20250114,102500,251824000,382000,382000,382000,382000,3
|
|
20250114,102400,250678000,382000,382000,382000,382000,0
|
|
20250114,102300,250678000,382000,382500,382500,382000,14
|
|
20250114,102200,245324500,383000,383000,383000,383000,173
|
|
20250114,102100,179065500,383000,383000,383000,383000,2
|
|
20250114,102000,178299500,383500,383000,383500,383000,4
|
|
20250114,101900,176767000,383000,383000,383000,383000,0
|
|
20250114,101800,176767000,383000,383500,383500,383000,84
|
|
20250114,101700,144554500,383500,383500,383500,383500,3
|
|
20250114,101600,143404000,384000,384000,384000,384000,0
|
|
20250114,101500,143404000,384000,383500,384000,383500,7
|
|
20250114,101400,140719000,383500,383500,383500,383500,0
|
|
20250114,101300,140719000,383500,383500,383500,383500,4
|
|
20250114,101200,139185000,384500,384500,384500,384500,0
|
|
20250114,101100,139185000,384500,384500,384500,384500,1
|
|
20250114,101000,138800500,384000,385000,385000,384000,2
|
|
20250114,100900,138031500,384000,384000,384000,384000,6
|
|
20250114,100800,135727500,384000,384000,384000,384000,4
|
|
20250114,100700,134191500,383500,383500,383500,383500,11
|
|
20250114,100600,129973000,383500,383500,383500,383500,10
|
|
20250114,100500,126138000,383500,383500,383500,383500,0
|
|
20250114,100400,126138000,383500,384000,384000,383500,3
|
|
20250114,100300,124986500,384000,384000,384000,384000,4
|
|
20250114,100200,123450500,384500,384500,384500,384500,0
|
|
20250114,100100,123450500,384500,384500,384500,384500,1
|
|
20250114,100000,123066000,384000,384500,384500,384000,2
|
|
20250114,095900,122297500,384000,384500,384500,384000,29
|
|
20250114,095800,111161000,384000,384500,384500,384000,11
|
|
20250114,095700,106932500,385000,385000,385000,385000,2
|
|
20250114,095600,106162500,385000,385000,385000,385000,0
|
|
20250114,095500,106162500,385000,385000,385000,385000,0
|
|
20250114,095400,106162500,385000,385000,385000,385000,1
|
|
20250114,095300,105777500,384500,384500,384500,384500,3
|
|
20250114,095200,104624000,385000,385000,385000,385000,0
|
|
20250114,095100,104624000,385000,385000,385000,385000,0
|
|
20250114,095000,104624000,385000,385000,385000,385000,2
|
|
20250114,094900,103854000,385000,385000,385000,385000,1
|
|
20250114,094800,103469000,385000,385000,385000,385000,0
|
|
20250114,094700,103469000,385000,385000,385000,385000,0
|
|
20250114,094600,103469000,385000,385000,385000,385000,2
|
|
20250114,094500,102699000,385000,385000,385000,385000,0
|
|
20250114,094400,102699000,385000,385000,385000,385000,0
|
|
20250114,094300,102699000,385000,385000,385000,385000,1
|
|
20250114,094200,102314000,385000,385000,385000,385000,0
|
|
20250114,094100,102314000,385000,384000,385500,384000,43
|
|
20250114,094000,85792000,384500,384500,384500,384500,2
|
|
20250114,093900,85023000,384000,384000,384000,384000,2
|
|
20250114,093800,84255000,384000,384000,384000,384000,0
|
|
20250114,093700,84255000,384000,384000,384000,384000,2
|
|
20250114,093600,83487000,384000,384000,384000,384000,1
|
|
20250114,093500,83103000,384000,384000,384000,384000,2
|
|
20250114,093400,82335000,384000,384000,384000,384000,34
|
|
20250114,093300,69279000,384000,384000,384000,384000,1
|
|
20250114,093200,68895000,384000,384000,384000,384000,0
|
|
20250114,093100,68895000,384000,384500,384500,384000,7
|
|
20250114,093000,66205500,384500,384500,384500,384500,0
|
|
20250114,092900,66205500,384500,384500,384500,384500,3
|
|
20250114,092800,65052000,384500,384000,384500,384000,23
|
|
20250114,092700,56218500,384500,384500,384500,384500,2
|
|
20250114,092600,55449500,384500,384500,385000,384500,7
|
|
20250114,092500,52756500,385000,385000,385000,385000,2
|
|
20250114,092400,51986500,384500,384500,384500,384500,2
|
|
20250114,092300,51217500,384000,384500,384500,384000,3
|
|
20250114,092200,50065000,384500,384500,384500,384500,0
|
|
20250114,092100,50065000,384500,384500,384500,384500,3
|
|
20250114,092000,48911500,384500,384500,384500,384500,2
|
|
20250114,091900,48142500,384500,384500,384500,384500,0
|
|
20250114,091800,48142500,384500,384500,384500,384500,20
|
|
20250114,091700,40452500,384500,384500,384500,384500,1
|
|
20250114,091600,40068000,385000,385000,385000,385000,3
|
|
20250114,091500,38913000,384500,385000,385000,384500,27
|
|
20250114,091400,28531000,385000,385000,385000,385000,0
|
|
20250114,091300,28531000,385000,385000,385000,385000,2
|
|
20250114,091200,27761000,385000,385000,385000,385000,4
|
|
20250114,091100,26221000,385000,385000,385000,385000,1
|
|
20250114,091000,25836000,385000,385000,385000,385000,3
|
|
20250114,090900,24681000,384500,384500,384500,384500,0
|
|
20250114,090800,24681000,384500,385000,385000,384500,7
|
|
20250114,090700,21987000,385000,385000,385000,385000,0
|
|
20250114,090600,21987000,385000,385000,385000,385000,2
|
|
20250114,090500,21217000,385000,385000,385000,385000,2
|
|
20250114,090400,20447000,384500,384500,384500,384500,7
|
|
20250114,090300,17755500,384500,385000,385000,384000,23
|
|
20250114,090200,8903000,385500,385500,385500,385500,1
|
|
20250114,090100,8517500,385000,385500,385500,385000,2
|
|
20250114,090000,7747000,387000,387500,387500,387000,19
|