592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184900,1656447000,378500,378500,378500,378500,126
|
|
20250115,184800,1656447000,378500,378500,378500,378500,0
|
|
20250115,184700,1656447000,378500,378500,378500,378500,0
|
|
20250115,184600,1656447000,378500,378500,378500,378500,0
|
|
20250115,184500,1656447000,378500,378500,378500,378500,0
|
|
20250115,184400,1656447000,378500,378500,378500,378500,0
|
|
20250115,184300,1656447000,378500,378500,378500,378500,0
|
|
20250115,184200,1656447000,378500,378500,378500,378500,0
|
|
20250115,184100,1656447000,378500,378500,378500,378500,0
|
|
20250115,184000,1656447000,378500,378500,378500,378500,0
|
|
20250115,183900,1656447000,378500,378500,378500,378500,0
|
|
20250115,183800,1656447000,378500,378500,378500,378500,0
|
|
20250115,183700,1656447000,378500,378500,378500,378500,0
|
|
20250115,183600,1656447000,378500,378500,378500,378500,0
|
|
20250115,183500,1656447000,378500,378500,378500,378500,0
|
|
20250115,183400,1656447000,378500,378500,378500,378500,0
|
|
20250115,183300,1656447000,378500,378500,378500,378500,0
|
|
20250115,183200,1656447000,378500,378500,378500,378500,0
|
|
20250115,183100,1656447000,378500,378500,378500,378500,0
|
|
20250115,183000,1656447000,378500,378500,378500,378500,0
|
|
20250115,182900,1656447000,378500,378500,378500,378500,0
|
|
20250115,182800,1656447000,378500,378500,378500,378500,0
|
|
20250115,182700,1656447000,378500,378500,378500,378500,0
|
|
20250115,182600,1656447000,378500,378500,378500,378500,0
|
|
20250115,182500,1656447000,378500,378500,378500,378500,0
|
|
20250115,182400,1656447000,378500,378500,378500,378500,0
|
|
20250115,182300,1656447000,378500,378500,378500,378500,0
|
|
20250115,182200,1656447000,378500,378500,378500,378500,0
|
|
20250115,182100,1656447000,378500,378500,378500,378500,0
|
|
20250115,182000,1656447000,378500,378500,378500,378500,0
|
|
20250115,181900,1656447000,378500,378500,378500,378500,126
|
|
20250115,181800,1656447000,378500,378500,378500,378500,0
|
|
20250115,181700,1656447000,378500,378500,378500,378500,0
|
|
20250115,181600,1656447000,378500,378500,378500,378500,0
|
|
20250115,181500,1656447000,378500,378500,378500,378500,0
|
|
20250115,181400,1656447000,378500,378500,378500,378500,0
|
|
20250115,181300,1656447000,378500,378500,378500,378500,0
|
|
20250115,181200,1656447000,378500,378500,378500,378500,0
|
|
20250115,181100,1656447000,378500,378500,378500,378500,0
|
|
20250115,181000,1656447000,378500,378500,378500,378500,0
|
|
20250115,180900,1656447000,378500,378500,378500,378500,0
|
|
20250115,180800,1656447000,378500,378500,378500,378500,0
|
|
20250115,180700,1656447000,378500,378500,378500,378500,0
|
|
20250115,180600,1656447000,378500,378500,378500,378500,0
|
|
20250115,180500,1656447000,378500,378500,378500,378500,0
|
|
20250115,180400,1656447000,378500,378500,378500,378500,0
|
|
20250115,180300,1656447000,378500,378500,378500,378500,0
|
|
20250115,180200,1656447000,378500,378500,378500,378500,0
|
|
20250115,180100,1656447000,378500,378500,378500,378500,0
|
|
20250115,180000,1656447000,378500,378500,378500,378500,0
|
|
20250115,175900,1656447000,378500,378500,378500,378500,0
|
|
20250115,175800,1656447000,378500,378500,378500,378500,0
|
|
20250115,175700,1656447000,378500,378500,378500,378500,0
|
|
20250115,175600,1656447000,378500,378500,378500,378500,0
|
|
20250115,175500,1656447000,378500,378500,378500,378500,0
|
|
20250115,175400,1656447000,378500,378500,378500,378500,0
|
|
20250115,175300,1656447000,378500,378500,378500,378500,0
|
|
20250115,175200,1656447000,378500,378500,378500,378500,0
|
|
20250115,175100,1656447000,378500,378500,378500,378500,0
|
|
20250115,175000,1656447000,378500,378500,378500,378500,0
|
|
20250115,174900,1656447000,378500,378500,378500,378500,126
|
|
20250115,174800,1656447000,378500,378500,378500,378500,0
|
|
20250115,174700,1656447000,378500,378500,378500,378500,0
|
|
20250115,174600,1656447000,378500,378500,378500,378500,0
|
|
20250115,174500,1656447000,378500,378500,378500,378500,0
|
|
20250115,174400,1656447000,378500,378500,378500,378500,0
|
|
20250115,174300,1656447000,378500,378500,378500,378500,0
|
|
20250115,174200,1656447000,378500,378500,378500,378500,0
|
|
20250115,174100,1656447000,378500,378500,378500,378500,0
|
|
20250115,174000,1656447000,378500,378500,378500,378500,0
|
|
20250115,173900,1656447000,378500,378500,378500,378500,0
|
|
20250115,173800,1656447000,378500,378500,378500,378500,0
|
|
20250115,173700,1656447000,378500,378500,378500,378500,0
|
|
20250115,173600,1656447000,378500,378500,378500,378500,0
|
|
20250115,173500,1656447000,378500,378500,378500,378500,0
|
|
20250115,173400,1656447000,378500,378500,378500,378500,0
|
|
20250115,173300,1656447000,378500,378500,378500,378500,0
|
|
20250115,173200,1656447000,378500,378500,378500,378500,0
|
|
20250115,173100,1656447000,378500,378500,378500,378500,0
|
|
20250115,173000,1656447000,378500,378500,378500,378500,0
|
|
20250115,172900,1656447000,378500,378500,378500,378500,0
|
|
20250115,172800,1656447000,378500,378500,378500,378500,0
|
|
20250115,172700,1656447000,378500,378500,378500,378500,0
|
|
20250115,172600,1656447000,378500,378500,378500,378500,0
|
|
20250115,172500,1656447000,378500,378500,378500,378500,0
|
|
20250115,172400,1656447000,378500,378500,378500,378500,0
|
|
20250115,172300,1656447000,378500,378500,378500,378500,0
|
|
20250115,172200,1656447000,378500,378500,378500,378500,0
|
|
20250115,172100,1656447000,378500,378500,378500,378500,0
|
|
20250115,172000,1656447000,378500,378500,378500,378500,0
|
|
20250115,171900,1656447000,378500,378500,378500,378500,126
|
|
20250115,171800,1656447000,378500,378500,378500,378500,0
|
|
20250115,171700,1656447000,378500,378500,378500,378500,0
|
|
20250115,171600,1656447000,378500,378500,378500,378500,0
|
|
20250115,171500,1656447000,378500,378500,378500,378500,0
|
|
20250115,171400,1656447000,378500,378500,378500,378500,0
|
|
20250115,171300,1656447000,378500,378500,378500,378500,0
|
|
20250115,171200,1656447000,378500,378500,378500,378500,0
|
|
20250115,171100,1656447000,378500,378500,378500,378500,0
|
|
20250115,171000,1656447000,378500,378500,378500,378500,0
|
|
20250115,170900,1656447000,378500,378500,378500,378500,0
|
|
20250115,170800,1656447000,378500,378500,378500,378500,0
|
|
20250115,170700,1656447000,378500,378500,378500,378500,0
|
|
20250115,170600,1656447000,378500,378500,378500,378500,0
|
|
20250115,170500,1656447000,378500,378500,378500,378500,0
|
|
20250115,170400,1656447000,378500,378500,378500,378500,0
|
|
20250115,170300,1656447000,378500,378500,378500,378500,0
|
|
20250115,170200,1656447000,378500,378500,378500,378500,0
|
|
20250115,170100,1656447000,378500,378500,378500,378500,0
|
|
20250115,170000,1656447000,378500,378500,378500,378500,0
|
|
20250115,165900,1656447000,378500,378500,378500,378500,0
|
|
20250115,165800,1656447000,378500,378500,378500,378500,0
|
|
20250115,165700,1656447000,378500,378500,378500,378500,0
|
|
20250115,165600,1656447000,378500,378500,378500,378500,0
|
|
20250115,165500,1656447000,378500,378500,378500,378500,0
|
|
20250115,165400,1656447000,378500,378500,378500,378500,0
|
|
20250115,165300,1656447000,378500,378500,378500,378500,0
|
|
20250115,165200,1656447000,378500,378500,378500,378500,0
|
|
20250115,165100,1656447000,378500,378500,378500,378500,0
|
|
20250115,165000,1656447000,378500,378500,378500,378500,0
|
|
20250115,164900,1656447000,378500,378500,378500,378500,126
|
|
20250115,164800,1656447000,378500,378500,378500,378500,0
|
|
20250115,164700,1656447000,378500,378500,378500,378500,0
|
|
20250115,164600,1656447000,378500,378500,378500,378500,0
|
|
20250115,164500,1656447000,378500,378500,378500,378500,0
|
|
20250115,164400,1656447000,378500,378500,378500,378500,0
|
|
20250115,164300,1656447000,378500,378500,378500,378500,0
|
|
20250115,164200,1656447000,378500,378500,378500,378500,0
|
|
20250115,164100,1656447000,378500,378500,378500,378500,0
|
|
20250115,164000,1656447000,378500,378500,378500,378500,0
|
|
20250115,163900,1656447000,378500,378500,378500,378500,0
|
|
20250115,163800,1656447000,378500,378500,378500,378500,0
|
|
20250115,163700,1656447000,378500,378500,378500,378500,0
|
|
20250115,163600,1656447000,378500,378500,378500,378500,0
|
|
20250115,163500,1656447000,378500,378500,378500,378500,0
|
|
20250115,163400,1656447000,378500,378500,378500,378500,0
|
|
20250115,163300,1656447000,378500,378500,378500,378500,0
|
|
20250115,163200,1656447000,378500,378500,378500,378500,0
|
|
20250115,163100,1656447000,378500,378500,378500,378500,0
|
|
20250115,163000,1656447000,378500,378500,378500,378500,0
|
|
20250115,162900,1656447000,378500,378500,378500,378500,0
|
|
20250115,162800,1656447000,378500,378500,378500,378500,0
|
|
20250115,162700,1656447000,378500,378500,378500,378500,0
|
|
20250115,162600,1656447000,378500,378500,378500,378500,0
|
|
20250115,162500,1656447000,378500,378500,378500,378500,0
|
|
20250115,162400,1656447000,378500,378500,378500,378500,0
|
|
20250115,162300,1656447000,378500,378500,378500,378500,0
|
|
20250115,162200,1656447000,378500,378500,378500,378500,0
|
|
20250115,162100,1656447000,378500,378500,378500,378500,0
|
|
20250115,162000,1656447000,378500,378500,378500,378500,0
|
|
20250115,161900,1656447000,378500,378500,378500,378500,126
|
|
20250115,161800,1656447000,378500,378500,378500,378500,0
|
|
20250115,161700,1656447000,378500,378500,378500,378500,0
|
|
20250115,161600,1656447000,378500,378500,378500,378500,0
|
|
20250115,161500,1656447000,378500,378500,378500,378500,0
|
|
20250115,161400,1656447000,378500,378500,378500,378500,0
|
|
20250115,161300,1656447000,378500,378500,378500,378500,0
|
|
20250115,161200,1656447000,378500,378500,378500,378500,0
|
|
20250115,161100,1656447000,378500,378500,378500,378500,0
|
|
20250115,161000,1656447000,378500,378500,378500,378500,0
|
|
20250115,160900,1656447000,378500,378500,378500,378500,0
|
|
20250115,160800,1656447000,378500,378500,378500,378500,0
|
|
20250115,160700,1656447000,378500,378500,378500,378500,0
|
|
20250115,160600,1656447000,378500,378500,378500,378500,0
|
|
20250115,160500,1656447000,378500,378500,378500,378500,0
|
|
20250115,160400,1656447000,378500,378500,378500,378500,0
|
|
20250115,160300,1656447000,378500,378500,378500,378500,0
|
|
20250115,160200,1656447000,378500,378500,378500,378500,0
|
|
20250115,160100,1656447000,378500,378500,378500,378500,0
|
|
20250115,160000,1656447000,378500,378500,378500,378500,0
|
|
20250115,155900,1656447000,378500,378500,378500,378500,0
|
|
20250115,155800,1656447000,378500,378500,378500,378500,0
|
|
20250115,155700,1656447000,378500,378500,378500,378500,0
|
|
20250115,155600,1656447000,378500,378500,378500,378500,0
|
|
20250115,155500,1656447000,378500,378500,378500,378500,0
|
|
20250115,155400,1656447000,378500,378500,378500,378500,0
|
|
20250115,155300,1656447000,378500,378500,378500,378500,0
|
|
20250115,155200,1656447000,378500,378500,378500,378500,0
|
|
20250115,155100,1656447000,378500,378500,378500,378500,0
|
|
20250115,155000,1656447000,378500,378500,378500,378500,0
|
|
20250115,154900,1656447000,378500,378500,378500,378500,126
|
|
20250115,154800,1656447000,378500,378500,378500,378500,0
|
|
20250115,154700,1656447000,378500,378500,378500,378500,0
|
|
20250115,154600,1656447000,378500,378500,378500,378500,0
|
|
20250115,154500,1656447000,378500,378500,378500,378500,0
|
|
20250115,154400,1656447000,378500,378500,378500,378500,0
|
|
20250115,154300,1656447000,378500,378500,378500,378500,0
|
|
20250115,154200,1656447000,378500,378500,378500,378500,0
|
|
20250115,154100,1656447000,378500,378500,378500,378500,0
|
|
20250115,154000,1656447000,378500,378500,378500,378500,0
|
|
20250115,153900,1656447000,378500,378500,378500,378500,0
|
|
20250115,153800,1656447000,378500,378500,378500,378500,0
|
|
20250115,153700,1656447000,378500,378500,378500,378500,0
|
|
20250115,153600,1656447000,378500,378500,378500,378500,0
|
|
20250115,153500,1656447000,378500,378500,378500,378500,0
|
|
20250115,153400,1656447000,378500,378500,378500,378500,0
|
|
20250115,153300,1656447000,378500,378500,378500,378500,0
|
|
20250115,153200,1656447000,378500,378500,378500,378500,0
|
|
20250115,153100,1656447000,378500,378500,378500,378500,0
|
|
20250115,153000,1656447000,378500,378500,378500,378500,126
|
|
20250115,152900,1608756000,379500,379500,379500,379500,0
|
|
20250115,152800,1608756000,379500,379500,379500,379500,0
|
|
20250115,152700,1608756000,379500,379500,379500,379500,0
|
|
20250115,152600,1608756000,379500,379500,379500,379500,0
|
|
20250115,152500,1608756000,379500,379500,379500,379500,0
|
|
20250115,152400,1608756000,379500,379500,379500,379500,0
|
|
20250115,152300,1608756000,379500,379500,379500,379500,0
|
|
20250115,152200,1608756000,379500,379500,379500,379500,0
|
|
20250115,152100,1608756000,379500,379500,379500,379500,0
|
|
20250115,152000,1608756000,379500,379500,379500,379500,0
|
|
20250115,151900,1608756000,379500,379500,379500,379500,1
|
|
20250115,151800,1608376500,379000,379000,379000,378500,5
|
|
20250115,151700,1606482000,379000,378500,379000,378500,52
|
|
20250115,151600,1586783500,378500,378500,379000,378500,19
|
|
20250115,151500,1579590500,378500,378500,378500,378500,18
|
|
20250115,151400,1572777500,378500,378500,378500,378500,10
|
|
20250115,151300,1568992500,378500,378500,379000,378500,9
|
|
20250115,151200,1565585500,378500,378500,378500,378500,15
|
|
20250115,151100,1559908000,378500,378500,378500,378500,15
|
|
20250115,151000,1554230500,378500,378500,379000,378500,16
|
|
20250115,150900,1548171000,378500,378000,379000,378000,13
|
|
20250115,150800,1543250500,378000,378500,378500,378000,20
|
|
20250115,150700,1535683500,378500,378500,379000,378500,12
|
|
20250115,150600,1531139500,378500,378000,378500,378000,18
|
|
20250115,150500,1524328500,378000,378500,378500,378000,25
|
|
20250115,150400,1514875000,378500,378000,378500,378000,13
|
|
20250115,150300,1509958000,379000,378500,379000,378000,28
|
|
20250115,150200,1499359500,378500,378000,378500,378000,15
|
|
20250115,150100,1493687500,378500,378000,378500,378000,16
|
|
20250115,150000,1487634500,378000,378000,378500,378000,24
|
|
20250115,145900,1478559500,378000,378000,378500,378000,11
|
|
20250115,145800,1474398500,378000,378000,378500,378000,14
|
|
20250115,145700,1469104000,378500,378000,378500,378000,13
|
|
20250115,145600,1464187500,378000,378000,378500,378000,26
|
|
20250115,145500,1454352000,378000,378500,378500,378000,5
|
|
20250115,145400,1452461500,378000,378500,378500,378000,17
|
|
20250115,145300,1446027500,378500,378000,378500,378000,27
|
|
20250115,145200,1435815500,378000,378500,378500,378000,16
|
|
20250115,145100,1429763500,378500,378000,378500,378000,22
|
|
20250115,145000,1421444500,378000,378000,379000,378000,14
|
|
20250115,144900,1416149000,378000,378000,378500,378000,58
|
|
20250115,144800,1394202000,378000,378500,378500,378000,7
|
|
20250115,144700,1391554000,378500,378500,378500,378000,26
|
|
20250115,144600,1381723000,378500,378500,379000,378500,88
|
|
20250115,144500,1348411500,378500,378500,379000,378500,12
|
|
20250115,144400,1343869000,379000,378500,379000,378500,14
|
|
20250115,144300,1338568000,379000,378500,379000,378500,13
|
|
20250115,144200,1333647000,378500,378500,378500,378500,11
|
|
20250115,144100,1329483500,378500,378500,378500,378500,27
|
|
20250115,144000,1319264000,378500,379000,379000,378500,17
|
|
20250115,143900,1312829000,378500,378500,379000,378500,14
|
|
20250115,143800,1307529500,379000,378500,379000,378500,13
|
|
20250115,143700,1302608000,378500,378500,378500,378500,14
|
|
20250115,143600,1297309000,378500,379000,379000,378500,21
|
|
20250115,143500,1289352000,379000,379000,379000,379000,15
|
|
20250115,143400,1283667000,379000,379000,379000,379000,10
|
|
20250115,143300,1279877000,379000,379000,379000,379000,7
|
|
20250115,143200,1277224000,379000,379000,379000,379000,19
|
|
20250115,143100,1270023000,379500,379500,379500,379000,12
|
|
20250115,143000,1265473000,379500,379000,379500,379000,14
|
|
20250115,142900,1260166500,379500,379500,379500,379000,16
|
|
20250115,142800,1254101500,379000,379500,379500,379000,62
|
|
20250115,142700,1230585000,379000,379000,379000,379000,13
|
|
20250115,142600,1225658000,379000,379000,379000,379000,15
|
|
20250115,142500,1219973000,379000,379000,379000,379000,20
|
|
20250115,142400,1212393000,379000,379500,379500,379000,17
|
|
20250115,142300,1205943500,379500,379000,379500,379000,29
|
|
20250115,142200,1194947500,379000,379000,379500,379000,9
|
|
20250115,142100,1191535000,379000,379000,379500,379000,16
|
|
20250115,142000,1185470500,379000,379000,379500,379000,16
|
|
20250115,141900,1179406000,379000,379000,379000,379000,11
|
|
20250115,141800,1175237000,379000,379500,379500,379000,9
|
|
20250115,141700,1171824000,379000,379000,379500,379000,34
|
|
20250115,141600,1158932500,379000,379000,379500,379000,14
|
|
20250115,141500,1153626000,379500,379000,379500,379000,15
|
|
20250115,141400,1147935500,379000,379000,379500,379000,21
|
|
20250115,141300,1139975000,379000,379500,379500,379000,14
|
|
20250115,141200,1134664500,379500,379500,379500,379000,19
|
|
20250115,141100,1127456500,379500,379500,379500,379500,9
|
|
20250115,141000,1124041000,379500,380000,380000,379500,14
|
|
20250115,140900,1118727500,379500,380000,380000,379500,12
|
|
20250115,140800,1114169500,380000,379500,380000,379500,23
|
|
20250115,140700,1105437000,379500,379000,379500,379000,87
|
|
20250115,140600,1072422500,379500,379500,380000,379000,35
|
|
20250115,140500,1059141000,379500,380000,380000,379500,18
|
|
20250115,140400,1052309500,379500,379500,379500,379500,18
|
|
20250115,140300,1045478500,379500,379500,379500,379500,14
|
|
20250115,140200,1040165500,379500,380000,380000,379500,44
|
|
20250115,140100,1023452000,380000,380000,380500,380000,24
|
|
20250115,140000,1014331500,380000,380000,380000,380000,11
|
|
20250115,135900,1010151500,380000,380000,380000,380000,19
|
|
20250115,135800,1002931500,380000,380000,380500,380000,21
|
|
20250115,135700,994946500,380000,380000,380000,380000,16
|
|
20250115,135600,988866500,380000,380000,380500,380000,11
|
|
20250115,135500,984685500,380000,380000,380000,380000,11
|
|
20250115,135400,980505500,380000,380500,380500,380000,12
|
|
20250115,135300,975942000,380500,380500,380500,380500,27
|
|
20250115,135200,965668500,380500,380500,380500,380500,5
|
|
20250115,135100,963766000,380500,380500,380500,380500,16
|
|
20250115,135000,957678000,380500,380500,381000,380500,24
|
|
20250115,134900,948545500,380500,381000,381000,380500,9
|
|
20250115,134800,945120000,380500,380500,380500,380500,14
|
|
20250115,134700,939793000,380500,380500,381000,380500,9
|
|
20250115,134600,936367500,380500,381000,381000,380500,18
|
|
20250115,134500,929515000,381000,381000,381000,381000,14
|
|
20250115,134400,924181000,381000,381000,381000,381000,7
|
|
20250115,134300,921514000,381500,382000,382000,381500,138
|
|
20250115,134200,868831000,382000,382000,382000,382000,22
|
|
20250115,134100,860427000,382500,382500,382500,382500,38
|
|
20250115,134000,845892000,382500,382500,382500,382500,5
|
|
20250115,133900,843979500,382500,382500,382500,382500,30
|
|
20250115,133800,832504500,382500,382500,382500,382500,12
|
|
20250115,133700,827914500,382500,382500,382500,382500,7
|
|
20250115,133600,825237000,382500,382500,382500,382500,10
|
|
20250115,133500,821412000,382500,382500,382500,382000,88
|
|
20250115,133400,787758000,382500,382500,382500,382500,83
|
|
20250115,133300,756010500,382500,382500,382500,382500,8
|
|
20250115,133200,752950500,382500,382500,382500,382500,13
|
|
20250115,133100,747978000,382500,382500,382500,382500,11
|
|
20250115,133000,743770500,382500,382500,382500,382500,13
|
|
20250115,132900,738798000,382500,382500,382500,382500,20
|
|
20250115,132800,731148000,382500,382500,382500,382500,8
|
|
20250115,132700,728088000,382500,382500,382500,382500,23
|
|
20250115,132600,719290500,382500,382500,382500,382500,17
|
|
20250115,132500,712788000,382500,382500,382500,382500,5
|
|
20250115,132400,710875500,382500,382500,382500,382500,11
|
|
20250115,132300,706668000,383000,382500,383000,382500,42
|
|
20250115,132200,690588000,382500,382500,382500,382500,10
|
|
20250115,132100,686763000,382500,382500,383000,382500,5
|
|
20250115,132000,684850000,382500,382500,382500,382500,23
|
|
20250115,131900,676052500,382500,382500,382500,382500,13
|
|
20250115,131800,671080000,382500,382500,382500,382500,14
|
|
20250115,131700,665725000,382500,382500,382500,382500,8
|
|
20250115,131600,662665000,382500,382500,382500,382500,10
|
|
20250115,131500,658840000,382500,382500,382500,382500,13
|
|
20250115,131400,653867500,382500,382500,382500,382500,13
|
|
20250115,131300,648895000,382500,382500,382500,382500,11
|
|
20250115,131200,644687500,382500,382500,382500,382500,21
|
|
20250115,131100,636655000,383000,382500,383000,382500,20
|
|
20250115,131000,629000000,382500,382500,382500,382500,11
|
|
20250115,130900,624792500,382500,382500,382500,382500,137
|
|
20250115,130800,572390000,382500,382500,383000,382500,9
|
|
20250115,130700,568946000,382500,383500,383500,382500,363
|
|
20250115,130600,429930000,383500,383500,383500,383500,6
|
|
20250115,130500,427629000,383500,383500,383500,383500,17
|
|
20250115,130400,421109500,383500,383500,383500,383500,11
|
|
20250115,130300,416891000,383500,383500,383500,383500,13
|
|
20250115,130200,411905500,383500,383500,383500,383500,19
|
|
20250115,130100,404619000,383500,383500,383500,383500,4
|
|
20250115,130000,403085000,383500,384000,384000,383500,4
|
|
20250115,125900,401550500,383500,383500,383500,383500,10
|
|
20250115,125800,397715500,383500,383500,383500,383500,11
|
|
20250115,125700,393497000,383500,383500,383500,383500,13
|
|
20250115,125600,388511500,383500,383500,383500,383500,15
|
|
20250115,125500,382759000,383500,383500,383500,383500,7
|
|
20250115,125400,380074500,383500,383500,383500,383500,7
|
|
20250115,125300,377390000,383500,383500,383500,383500,10
|
|
20250115,125200,373555000,383500,383500,383500,383500,5
|
|
20250115,125100,371637500,383500,383500,383500,383500,6
|
|
20250115,125000,369336500,383500,383500,383500,383500,33
|
|
20250115,124900,356681000,383500,383500,383500,383500,80
|
|
20250115,124800,326001000,383500,383500,383500,383500,0
|
|
20250115,124700,326001000,383500,383500,383500,383500,1
|
|
20250115,124600,325617500,383500,383500,383500,383500,0
|
|
20250115,124500,325617500,383500,383500,383500,383500,1
|
|
20250115,124400,325234000,383500,383500,383500,383500,1
|
|
20250115,124300,324850500,383500,383500,383500,383500,0
|
|
20250115,124200,324850500,383500,383500,383500,383500,1
|
|
20250115,124100,324467000,383500,383500,384000,383500,3
|
|
20250115,124000,323316000,383500,383500,383500,383500,0
|
|
20250115,123900,323316000,383500,383500,383500,383500,0
|
|
20250115,123800,323316000,383500,383500,383500,383500,1
|
|
20250115,123700,322932500,383500,383500,383500,383500,1
|
|
20250115,123600,322549000,383500,383500,383500,383500,1
|
|
20250115,123500,322165500,383500,383500,383500,383500,0
|
|
20250115,123400,322165500,383500,383500,383500,383500,0
|
|
20250115,123300,322165500,383500,383500,383500,383500,1
|
|
20250115,123200,321782000,383500,383500,383500,383500,2
|
|
20250115,123100,321015000,383500,383500,383500,383500,0
|
|
20250115,123000,321015000,383500,383500,383500,383500,1
|
|
20250115,122900,320631500,383500,383500,383500,383500,1
|
|
20250115,122800,320248000,383500,383500,383500,383500,0
|
|
20250115,122700,320248000,383500,383500,383500,383500,1
|
|
20250115,122600,319864500,383500,383500,383500,383500,5
|
|
20250115,122500,317947000,383500,383500,383500,383500,0
|
|
20250115,122400,317947000,383500,383500,383500,383500,7
|
|
20250115,122300,315262500,383500,383500,383500,383500,0
|
|
20250115,122200,315262500,383500,383500,383500,383500,2
|
|
20250115,122100,314495500,383500,383500,383500,383500,1
|
|
20250115,122000,314112000,383500,383500,383500,383500,0
|
|
20250115,121900,314112000,383500,383500,383500,383500,0
|
|
20250115,121800,314112000,383500,383500,383500,383500,1
|
|
20250115,121700,313728500,383500,383500,383500,383500,0
|
|
20250115,121600,313728500,383500,383500,383500,383500,1
|
|
20250115,121500,313345000,383500,383500,383500,383500,3
|
|
20250115,121400,312194500,383500,383500,383500,383500,0
|
|
20250115,121300,312194500,383500,383500,383500,383500,2
|
|
20250115,121200,311427500,383500,383500,383500,383500,1
|
|
20250115,121100,311044000,383500,383500,383500,383500,2
|
|
20250115,121000,310277000,383500,383500,383500,383500,2
|
|
20250115,120900,309510000,383500,383500,383500,383500,5
|
|
20250115,120800,307592500,383500,383500,383500,383500,11
|
|
20250115,120700,303374000,384000,383500,384000,383500,26
|
|
20250115,120600,293391000,383500,383500,383500,383500,0
|
|
20250115,120500,293391000,383500,383500,383500,383500,0
|
|
20250115,120400,293391000,383500,383500,383500,383500,3
|
|
20250115,120300,292240500,383500,383500,383500,383500,1
|
|
20250115,120200,291857000,383500,383500,383500,383500,25
|
|
20250115,120100,282269500,383000,383000,383000,383000,1
|
|
20250115,120000,281886500,383000,383000,383000,383000,0
|
|
20250115,115900,281886500,383000,383000,383000,383000,0
|
|
20250115,115800,281886500,383000,383000,383000,383000,1
|
|
20250115,115700,281503500,383000,383000,383000,383000,2
|
|
20250115,115600,280737500,383000,383000,383000,383000,0
|
|
20250115,115500,280737500,383000,383000,383000,383000,1
|
|
20250115,115400,280354500,383000,383000,383000,383000,9
|
|
20250115,115300,276907500,383000,383000,383000,383000,2
|
|
20250115,115200,276141500,383000,383000,383000,383000,1
|
|
20250115,115100,275758500,383000,383000,383000,383000,0
|
|
20250115,115000,275758500,383000,383000,383000,383000,2
|
|
20250115,114900,274992500,383000,383000,383000,383000,1
|
|
20250115,114800,274609500,383000,383000,383000,383000,0
|
|
20250115,114700,274609500,383000,383000,383000,383000,5
|
|
20250115,114600,272694500,383000,383000,383000,383000,1
|
|
20250115,114500,272311500,383000,383000,383000,383000,1
|
|
20250115,114400,271928500,383000,383000,383000,383000,0
|
|
20250115,114300,271928500,383000,383000,383000,383000,1
|
|
20250115,114200,271545500,383000,383000,383000,383000,1
|
|
20250115,114100,271162500,383500,383500,383500,383500,74
|
|
20250115,114000,242783500,383500,383500,383500,383500,1
|
|
20250115,113900,242400000,383500,383500,383500,383500,0
|
|
20250115,113800,242400000,383500,383500,383500,383500,1
|
|
20250115,113700,242016500,383500,383500,383500,383500,0
|
|
20250115,113600,242016500,383500,383500,383500,383500,0
|
|
20250115,113500,242016500,383500,384000,384000,383500,6
|
|
20250115,113400,239713000,383500,383500,383500,383500,0
|
|
20250115,113300,239713000,383500,383500,383500,383500,0
|
|
20250115,113200,239713000,383500,383500,383500,383500,8
|
|
20250115,113100,236645000,383500,383500,383500,383500,0
|
|
20250115,113000,236645000,383500,383500,383500,383500,0
|
|
20250115,112900,236645000,383500,383500,383500,383500,2
|
|
20250115,112800,235878000,383500,383500,383500,383500,0
|
|
20250115,112700,235878000,383500,383500,383500,383500,1
|
|
20250115,112600,235494500,383500,383500,383500,383500,1
|
|
20250115,112500,235111000,383500,383500,383500,383500,0
|
|
20250115,112400,235111000,383500,383500,383500,383500,0
|
|
20250115,112300,235111000,383500,383500,383500,383500,1
|
|
20250115,112200,234727500,383500,383500,383500,383500,3
|
|
20250115,112100,233577000,383500,383500,383500,383500,0
|
|
20250115,112000,233577000,383500,384000,384000,383500,2
|
|
20250115,111900,232809500,383500,383500,383500,383500,0
|
|
20250115,111800,232809500,383500,383500,383500,383500,0
|
|
20250115,111700,232809500,383500,383500,383500,383500,3
|
|
20250115,111600,231659000,383500,384000,384000,383500,3
|
|
20250115,111500,230508000,383500,383500,383500,383500,0
|
|
20250115,111400,230508000,383500,383500,383500,383500,1
|
|
20250115,111300,230124500,384000,384000,384000,384000,1
|
|
20250115,111200,229740500,384000,383500,384000,383500,2
|
|
20250115,111100,228973000,383500,383500,383500,383500,0
|
|
20250115,111000,228973000,383500,383500,383500,383500,0
|
|
20250115,110900,228973000,383500,383500,383500,383500,1
|
|
20250115,110800,228589500,383500,383500,383500,383500,2
|
|
20250115,110700,227822500,383500,383500,383500,383500,1
|
|
20250115,110600,227439000,383500,383500,383500,383500,1
|
|
20250115,110500,227055500,383500,383500,383500,383500,1
|
|
20250115,110400,226672000,383500,383500,383500,383500,0
|
|
20250115,110300,226672000,383500,383500,383500,383500,2
|
|
20250115,110200,225905000,384000,384000,384000,384000,0
|
|
20250115,110100,225905000,384000,383500,384000,383500,2
|
|
20250115,110000,225137500,383500,383500,383500,383500,4
|
|
20250115,105900,223603500,383500,383500,383500,383500,0
|
|
20250115,105800,223603500,383500,383500,383500,383500,1
|
|
20250115,105700,223220000,383500,383500,383500,383500,1
|
|
20250115,105600,222836500,383500,383500,383500,383500,0
|
|
20250115,105500,222836500,383500,383500,383500,383500,1
|
|
20250115,105400,222453000,383500,383500,383500,383500,4
|
|
20250115,105300,220919000,383500,383500,383500,383500,0
|
|
20250115,105200,220919000,383500,383500,383500,383500,0
|
|
20250115,105100,220919000,383500,383500,383500,383500,1
|
|
20250115,105000,220535500,384000,384000,384000,384000,2
|
|
20250115,104900,219767500,383500,383500,383500,383500,1
|
|
20250115,104800,219384000,384000,383500,384000,383500,6
|
|
20250115,104700,217082500,383500,383500,383500,383500,0
|
|
20250115,104600,217082500,383500,383000,383500,383000,25
|
|
20250115,104500,207507000,383000,383000,383000,383000,2
|
|
20250115,104400,206741000,383000,383000,383000,383000,2
|
|
20250115,104300,205975000,383000,383000,383000,383000,1
|
|
20250115,104200,205592000,383500,383000,383500,383000,3
|
|
20250115,104100,204442000,383000,383000,383000,383000,1
|
|
20250115,104000,204059000,383000,383000,383000,383000,1
|
|
20250115,103900,203676000,383000,383000,383000,383000,0
|
|
20250115,103800,203676000,383000,383000,383000,383000,0
|
|
20250115,103700,203676000,383000,383000,383000,383000,1
|
|
20250115,103600,203293000,383000,383000,383000,383000,0
|
|
20250115,103500,203293000,383000,383000,383000,383000,0
|
|
20250115,103400,203293000,383000,383000,383000,383000,1
|
|
20250115,103300,202910000,383000,383000,383000,383000,6
|
|
20250115,103200,200612000,383000,383000,383000,383000,1
|
|
20250115,103100,200229000,383500,383500,383500,383500,54
|
|
20250115,103000,179520000,383500,383500,383500,383500,0
|
|
20250115,102900,179520000,383500,384000,384000,383500,7
|
|
20250115,102800,176833500,383500,383500,383500,383500,12
|
|
20250115,102700,172231500,383500,383500,383500,383500,0
|
|
20250115,102600,172231500,383500,383500,383500,383500,0
|
|
20250115,102500,172231500,383500,383500,383500,383500,1
|
|
20250115,102400,171848000,383500,383500,383500,383500,0
|
|
20250115,102300,171848000,383500,383500,383500,383500,0
|
|
20250115,102200,171848000,383500,383500,383500,383500,1
|
|
20250115,102100,171464500,383500,383500,383500,383500,0
|
|
20250115,102000,171464500,383500,383500,383500,383500,0
|
|
20250115,101900,171464500,383500,383500,383500,383500,1
|
|
20250115,101800,171081000,383500,383500,383500,383500,0
|
|
20250115,101700,171081000,383500,383500,383500,383500,2
|
|
20250115,101600,170314000,383500,384000,384000,383500,4
|
|
20250115,101500,168779000,383500,383500,383500,383500,1
|
|
20250115,101400,168395500,383500,383500,383500,383500,3
|
|
20250115,101300,167245000,384000,384000,384000,384000,0
|
|
20250115,101200,167245000,384000,383500,384000,383500,4
|
|
20250115,101100,165709500,383500,383500,383500,383500,1
|
|
20250115,101000,165326000,384000,384000,384000,384000,31
|
|
20250115,100900,153422000,383500,383500,383500,383500,15
|
|
20250115,100800,147669500,383500,383500,383500,383500,3
|
|
20250115,100700,146519000,383500,383500,383500,383500,0
|
|
20250115,100600,146519000,383500,383500,383500,383500,7
|
|
20250115,100500,143834500,383500,383500,383500,383500,4
|
|
20250115,100400,142300500,383500,383500,383500,383500,5
|
|
20250115,100300,140383000,383500,383500,383500,383500,0
|
|
20250115,100200,140383000,383500,384000,384000,383500,7
|
|
20250115,100100,137698000,384000,384000,384000,384000,2
|
|
20250115,100000,136930000,384000,384000,384000,384000,1
|
|
20250115,095900,136546000,383500,383500,383500,383500,3
|
|
20250115,095800,135395500,383500,383500,383500,383500,0
|
|
20250115,095700,135395500,383500,383500,383500,383500,0
|
|
20250115,095600,135395500,383500,383500,383500,383500,1
|
|
20250115,095500,135012000,383500,383500,383500,383500,0
|
|
20250115,095400,135012000,383500,383500,383500,383500,0
|
|
20250115,095300,135012000,383500,383500,383500,383500,2
|
|
20250115,095200,134245000,383500,383500,383500,383500,0
|
|
20250115,095100,134245000,383500,383500,383500,383500,0
|
|
20250115,095000,134245000,383500,384000,384000,383500,4
|
|
20250115,094900,132710500,383500,383500,383500,383500,4
|
|
20250115,094800,131176500,383500,383500,383500,383500,1
|
|
20250115,094700,130793000,383500,383500,383500,383500,0
|
|
20250115,094600,130793000,383500,383500,383500,383500,0
|
|
20250115,094500,130793000,383500,383500,383500,383500,1
|
|
20250115,094400,130409500,384000,384000,384000,383500,25
|
|
20250115,094300,120810000,384000,384000,384000,384000,7
|
|
20250115,094200,118122000,384000,383500,384000,383500,2
|
|
20250115,094100,117354500,384000,384000,384000,384000,0
|
|
20250115,094000,117354500,384000,384000,384000,384000,5
|
|
20250115,093900,115434500,383500,383500,383500,383500,12
|
|
20250115,093800,110832500,383000,383000,383000,383000,0
|
|
20250115,093700,110832500,383000,383000,383000,383000,9
|
|
20250115,093600,107385500,383500,383500,383500,383500,0
|
|
20250115,093500,107385500,383500,383500,383500,383500,2
|
|
20250115,093400,106618500,383500,383000,383500,383000,26
|
|
20250115,093300,96653000,382500,382500,382500,382500,6
|
|
20250115,093200,94358000,383000,383000,383000,383000,0
|
|
20250115,093100,94358000,383000,383000,383000,383000,0
|
|
20250115,093000,94358000,383000,383000,383000,383000,1
|
|
20250115,092900,93975000,383000,383000,383000,383000,9
|
|
20250115,092800,90528000,383000,383000,383000,383000,4
|
|
20250115,092700,88996000,382500,382500,382500,382500,5
|
|
20250115,092600,87083500,383000,383000,383000,383000,0
|
|
20250115,092500,87083500,383000,383000,383000,383000,0
|
|
20250115,092400,87083500,383000,383000,383000,383000,3
|
|
20250115,092300,85934500,383000,383000,383000,383000,6
|
|
20250115,092200,83636500,383000,383000,383000,383000,0
|
|
20250115,092100,83636500,383000,383000,383000,383000,6
|
|
20250115,092000,81338500,383500,383000,383500,383000,2
|
|
20250115,091900,80572000,383000,383000,383000,383000,3
|
|
20250115,091800,79423000,383000,383000,383000,383000,1
|
|
20250115,091700,79040000,383000,383000,383000,383000,2
|
|
20250115,091600,78274000,383000,383000,383000,383000,1
|
|
20250115,091500,77891000,383000,383000,383000,383000,0
|
|
20250115,091400,77891000,383000,383500,383500,383000,38
|
|
20250115,091300,63328000,384000,384000,384000,384000,10
|
|
20250115,091200,59488000,384000,384000,384000,384000,1
|
|
20250115,091100,59104000,384000,384000,384000,384000,1
|
|
20250115,091000,58720000,384000,384000,384000,384000,4
|
|
20250115,090900,57184000,383500,383500,383500,383500,2
|
|
20250115,090800,56417000,383000,384000,384000,383000,24
|
|
20250115,090700,47214000,383500,383500,383500,383500,23
|
|
20250115,090600,38393500,384000,384000,384000,383500,5
|
|
20250115,090500,36474500,384000,384000,384000,384000,0
|
|
20250115,090400,36474500,384000,384500,384500,384000,31
|
|
20250115,090300,24569500,384500,384500,384500,384000,21
|
|
20250115,090200,16501000,384500,383500,384500,383500,18
|
|
20250115,090100,9587000,383000,383000,383000,383000,5
|
|
20250115,090000,7672000,383000,384000,384000,383000,20
|