592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,184900,676545500,385000,385000,385000,385000,79
|
|
20250120,184800,676545500,385000,385000,385000,385000,0
|
|
20250120,184700,676545500,385000,385000,385000,385000,0
|
|
20250120,184600,676545500,385000,385000,385000,385000,0
|
|
20250120,184500,676545500,385000,385000,385000,385000,0
|
|
20250120,184400,676545500,385000,385000,385000,385000,0
|
|
20250120,184300,676545500,385000,385000,385000,385000,0
|
|
20250120,184200,676545500,385000,385000,385000,385000,0
|
|
20250120,184100,676545500,385000,385000,385000,385000,0
|
|
20250120,184000,676545500,385000,385000,385000,385000,0
|
|
20250120,183900,676545500,385000,385000,385000,385000,0
|
|
20250120,183800,676545500,385000,385000,385000,385000,0
|
|
20250120,183700,676545500,385000,385000,385000,385000,0
|
|
20250120,183600,676545500,385000,385000,385000,385000,0
|
|
20250120,183500,676545500,385000,385000,385000,385000,0
|
|
20250120,183400,676545500,385000,385000,385000,385000,0
|
|
20250120,183300,676545500,385000,385000,385000,385000,0
|
|
20250120,183200,676545500,385000,385000,385000,385000,0
|
|
20250120,183100,676545500,385000,385000,385000,385000,0
|
|
20250120,183000,676545500,385000,385000,385000,385000,0
|
|
20250120,182900,676545500,385000,385000,385000,385000,0
|
|
20250120,182800,676545500,385000,385000,385000,385000,0
|
|
20250120,182700,676545500,385000,385000,385000,385000,0
|
|
20250120,182600,676545500,385000,385000,385000,385000,0
|
|
20250120,182500,676545500,385000,385000,385000,385000,0
|
|
20250120,182400,676545500,385000,385000,385000,385000,0
|
|
20250120,182300,676545500,385000,385000,385000,385000,0
|
|
20250120,182200,676545500,385000,385000,385000,385000,0
|
|
20250120,182100,676545500,385000,385000,385000,385000,0
|
|
20250120,182000,676545500,385000,385000,385000,385000,0
|
|
20250120,181900,676545500,385000,385000,385000,385000,79
|
|
20250120,181800,676545500,385000,385000,385000,385000,0
|
|
20250120,181700,676545500,385000,385000,385000,385000,0
|
|
20250120,181600,676545500,385000,385000,385000,385000,0
|
|
20250120,181500,676545500,385000,385000,385000,385000,0
|
|
20250120,181400,676545500,385000,385000,385000,385000,0
|
|
20250120,181300,676545500,385000,385000,385000,385000,0
|
|
20250120,181200,676545500,385000,385000,385000,385000,0
|
|
20250120,181100,676545500,385000,385000,385000,385000,0
|
|
20250120,181000,676545500,385000,385000,385000,385000,0
|
|
20250120,180900,676545500,385000,385000,385000,385000,0
|
|
20250120,180800,676545500,385000,385000,385000,385000,0
|
|
20250120,180700,676545500,385000,385000,385000,385000,0
|
|
20250120,180600,676545500,385000,385000,385000,385000,0
|
|
20250120,180500,676545500,385000,385000,385000,385000,0
|
|
20250120,180400,676545500,385000,385000,385000,385000,0
|
|
20250120,180300,676545500,385000,385000,385000,385000,0
|
|
20250120,180200,676545500,385000,385000,385000,385000,0
|
|
20250120,180100,676545500,385000,385000,385000,385000,0
|
|
20250120,180000,676545500,385000,385000,385000,385000,0
|
|
20250120,175900,676545500,385000,385000,385000,385000,0
|
|
20250120,175800,676545500,385000,385000,385000,385000,0
|
|
20250120,175700,676545500,385000,385000,385000,385000,0
|
|
20250120,175600,676545500,385000,385000,385000,385000,0
|
|
20250120,175500,676545500,385000,385000,385000,385000,0
|
|
20250120,175400,676545500,385000,385000,385000,385000,0
|
|
20250120,175300,676545500,385000,385000,385000,385000,0
|
|
20250120,175200,676545500,385000,385000,385000,385000,0
|
|
20250120,175100,676545500,385000,385000,385000,385000,0
|
|
20250120,175000,676545500,385000,385000,385000,385000,0
|
|
20250120,174900,676545500,385000,385000,385000,385000,79
|
|
20250120,174800,676545500,385000,385000,385000,385000,0
|
|
20250120,174700,676545500,385000,385000,385000,385000,0
|
|
20250120,174600,676545500,385000,385000,385000,385000,0
|
|
20250120,174500,676545500,385000,385000,385000,385000,0
|
|
20250120,174400,676545500,385000,385000,385000,385000,0
|
|
20250120,174300,676545500,385000,385000,385000,385000,0
|
|
20250120,174200,676545500,385000,385000,385000,385000,0
|
|
20250120,174100,676545500,385000,385000,385000,385000,0
|
|
20250120,174000,676545500,385000,385000,385000,385000,0
|
|
20250120,173900,676545500,385000,385000,385000,385000,0
|
|
20250120,173800,676545500,385000,385000,385000,385000,0
|
|
20250120,173700,676545500,385000,385000,385000,385000,0
|
|
20250120,173600,676545500,385000,385000,385000,385000,0
|
|
20250120,173500,676545500,385000,385000,385000,385000,0
|
|
20250120,173400,676545500,385000,385000,385000,385000,0
|
|
20250120,173300,676545500,385000,385000,385000,385000,0
|
|
20250120,173200,676545500,385000,385000,385000,385000,0
|
|
20250120,173100,676545500,385000,385000,385000,385000,0
|
|
20250120,173000,676545500,385000,385000,385000,385000,0
|
|
20250120,172900,676545500,385000,385000,385000,385000,0
|
|
20250120,172800,676545500,385000,385000,385000,385000,0
|
|
20250120,172700,676545500,385000,385000,385000,385000,0
|
|
20250120,172600,676545500,385000,385000,385000,385000,0
|
|
20250120,172500,676545500,385000,385000,385000,385000,0
|
|
20250120,172400,676545500,385000,385000,385000,385000,0
|
|
20250120,172300,676545500,385000,385000,385000,385000,0
|
|
20250120,172200,676545500,385000,385000,385000,385000,0
|
|
20250120,172100,676545500,385000,385000,385000,385000,0
|
|
20250120,172000,676545500,385000,385000,385000,385000,0
|
|
20250120,171900,676545500,385000,385000,385000,385000,79
|
|
20250120,171800,676545500,385000,385000,385000,385000,0
|
|
20250120,171700,676545500,385000,385000,385000,385000,0
|
|
20250120,171600,676545500,385000,385000,385000,385000,0
|
|
20250120,171500,676545500,385000,385000,385000,385000,0
|
|
20250120,171400,676545500,385000,385000,385000,385000,0
|
|
20250120,171300,676545500,385000,385000,385000,385000,0
|
|
20250120,171200,676545500,385000,385000,385000,385000,0
|
|
20250120,171100,676545500,385000,385000,385000,385000,0
|
|
20250120,171000,676545500,385000,385000,385000,385000,0
|
|
20250120,170900,676545500,385000,385000,385000,385000,0
|
|
20250120,170800,676545500,385000,385000,385000,385000,0
|
|
20250120,170700,676545500,385000,385000,385000,385000,0
|
|
20250120,170600,676545500,385000,385000,385000,385000,0
|
|
20250120,170500,676545500,385000,385000,385000,385000,0
|
|
20250120,170400,676545500,385000,385000,385000,385000,0
|
|
20250120,170300,676545500,385000,385000,385000,385000,0
|
|
20250120,170200,676545500,385000,385000,385000,385000,0
|
|
20250120,170100,676545500,385000,385000,385000,385000,0
|
|
20250120,170000,676545500,385000,385000,385000,385000,0
|
|
20250120,165900,676545500,385000,385000,385000,385000,0
|
|
20250120,165800,676545500,385000,385000,385000,385000,0
|
|
20250120,165700,676545500,385000,385000,385000,385000,0
|
|
20250120,165600,676545500,385000,385000,385000,385000,0
|
|
20250120,165500,676545500,385000,385000,385000,385000,0
|
|
20250120,165400,676545500,385000,385000,385000,385000,0
|
|
20250120,165300,676545500,385000,385000,385000,385000,0
|
|
20250120,165200,676545500,385000,385000,385000,385000,0
|
|
20250120,165100,676545500,385000,385000,385000,385000,0
|
|
20250120,165000,676545500,385000,385000,385000,385000,0
|
|
20250120,164900,676545500,385000,385000,385000,385000,79
|
|
20250120,164800,676545500,385000,385000,385000,385000,0
|
|
20250120,164700,676545500,385000,385000,385000,385000,0
|
|
20250120,164600,676545500,385000,385000,385000,385000,0
|
|
20250120,164500,676545500,385000,385000,385000,385000,0
|
|
20250120,164400,676545500,385000,385000,385000,385000,0
|
|
20250120,164300,676545500,385000,385000,385000,385000,0
|
|
20250120,164200,676545500,385000,385000,385000,385000,0
|
|
20250120,164100,676545500,385000,385000,385000,385000,0
|
|
20250120,164000,676545500,385000,385000,385000,385000,0
|
|
20250120,163900,676545500,385000,385000,385000,385000,0
|
|
20250120,163800,676545500,385000,385000,385000,385000,0
|
|
20250120,163700,676545500,385000,385000,385000,385000,0
|
|
20250120,163600,676545500,385000,385000,385000,385000,0
|
|
20250120,163500,676545500,385000,385000,385000,385000,0
|
|
20250120,163400,676545500,385000,385000,385000,385000,0
|
|
20250120,163300,676545500,385000,385000,385000,385000,0
|
|
20250120,163200,676545500,385000,385000,385000,385000,0
|
|
20250120,163100,676545500,385000,385000,385000,385000,0
|
|
20250120,163000,676545500,385000,385000,385000,385000,0
|
|
20250120,162900,676545500,385000,385000,385000,385000,0
|
|
20250120,162800,676545500,385000,385000,385000,385000,0
|
|
20250120,162700,676545500,385000,385000,385000,385000,0
|
|
20250120,162600,676545500,385000,385000,385000,385000,0
|
|
20250120,162500,676545500,385000,385000,385000,385000,0
|
|
20250120,162400,676545500,385000,385000,385000,385000,0
|
|
20250120,162300,676545500,385000,385000,385000,385000,0
|
|
20250120,162200,676545500,385000,385000,385000,385000,0
|
|
20250120,162100,676545500,385000,385000,385000,385000,0
|
|
20250120,162000,676545500,385000,385000,385000,385000,0
|
|
20250120,161900,676545500,385000,385000,385000,385000,79
|
|
20250120,161800,676545500,385000,385000,385000,385000,0
|
|
20250120,161700,676545500,385000,385000,385000,385000,0
|
|
20250120,161600,676545500,385000,385000,385000,385000,0
|
|
20250120,161500,676545500,385000,385000,385000,385000,0
|
|
20250120,161400,676545500,385000,385000,385000,385000,0
|
|
20250120,161300,676545500,385000,385000,385000,385000,0
|
|
20250120,161200,676545500,385000,385000,385000,385000,0
|
|
20250120,161100,676545500,385000,385000,385000,385000,0
|
|
20250120,161000,676545500,385000,385000,385000,385000,0
|
|
20250120,160900,676545500,385000,385000,385000,385000,0
|
|
20250120,160800,676545500,385000,385000,385000,385000,0
|
|
20250120,160700,676545500,385000,385000,385000,385000,0
|
|
20250120,160600,676545500,385000,385000,385000,385000,0
|
|
20250120,160500,676545500,385000,385000,385000,385000,0
|
|
20250120,160400,676545500,385000,385000,385000,385000,0
|
|
20250120,160300,676545500,385000,385000,385000,385000,0
|
|
20250120,160200,676545500,385000,385000,385000,385000,0
|
|
20250120,160100,676545500,385000,385000,385000,385000,0
|
|
20250120,160000,676545500,385000,385000,385000,385000,0
|
|
20250120,155900,676545500,385000,385000,385000,385000,0
|
|
20250120,155800,676545500,385000,385000,385000,385000,0
|
|
20250120,155700,676545500,385000,385000,385000,385000,0
|
|
20250120,155600,676545500,385000,385000,385000,385000,0
|
|
20250120,155500,676545500,385000,385000,385000,385000,0
|
|
20250120,155400,676545500,385000,385000,385000,385000,0
|
|
20250120,155300,676545500,385000,385000,385000,385000,0
|
|
20250120,155200,676545500,385000,385000,385000,385000,0
|
|
20250120,155100,676545500,385000,385000,385000,385000,0
|
|
20250120,155000,676545500,385000,385000,385000,385000,0
|
|
20250120,154900,676545500,385000,385000,385000,385000,79
|
|
20250120,154800,676545500,385000,385000,385000,385000,0
|
|
20250120,154700,676545500,385000,385000,385000,385000,0
|
|
20250120,154600,676545500,385000,385000,385000,385000,0
|
|
20250120,154500,676545500,385000,385000,385000,385000,0
|
|
20250120,154400,676545500,385000,385000,385000,385000,0
|
|
20250120,154300,676545500,385000,385000,385000,385000,0
|
|
20250120,154200,676545500,385000,385000,385000,385000,0
|
|
20250120,154100,676545500,385000,385000,385000,385000,0
|
|
20250120,154000,676545500,385000,385000,385000,385000,0
|
|
20250120,153900,676545500,385000,385000,385000,385000,0
|
|
20250120,153800,676545500,385000,385000,385000,385000,0
|
|
20250120,153700,676545500,385000,385000,385000,385000,0
|
|
20250120,153600,676545500,385000,385000,385000,385000,0
|
|
20250120,153500,676545500,385000,385000,385000,385000,0
|
|
20250120,153400,676545500,385000,385000,385000,385000,0
|
|
20250120,153300,676545500,385000,385000,385000,385000,0
|
|
20250120,153200,676545500,385000,385000,385000,385000,0
|
|
20250120,153100,676545500,385000,385000,385000,385000,0
|
|
20250120,153000,676545500,385000,385000,385000,385000,79
|
|
20250120,152900,646130500,384500,384500,384500,384500,0
|
|
20250120,152800,646130500,384500,384500,384500,384500,0
|
|
20250120,152700,646130500,384500,384500,384500,384500,0
|
|
20250120,152600,646130500,384500,384500,384500,384500,0
|
|
20250120,152500,646130500,384500,384500,384500,384500,0
|
|
20250120,152400,646130500,384500,384500,384500,384500,0
|
|
20250120,152300,646130500,384500,384500,384500,384500,0
|
|
20250120,152200,646130500,384500,384500,384500,384500,0
|
|
20250120,152100,646130500,384500,384500,384500,384500,0
|
|
20250120,152000,646130500,384500,384500,384500,384500,0
|
|
20250120,151900,646130500,384500,384000,384500,384000,12
|
|
20250120,151800,641518500,384000,384500,384500,384000,9
|
|
20250120,151700,638061000,384000,384500,384500,384000,2
|
|
20250120,151600,637292500,384000,384000,384000,384000,4
|
|
20250120,151500,635756500,384000,384000,384000,384000,6
|
|
20250120,151400,633452500,384000,384000,384000,384000,1
|
|
20250120,151300,633068500,384000,383500,384000,383500,66
|
|
20250120,151200,607727500,384000,384000,384000,384000,0
|
|
20250120,151100,607727500,384000,384000,384000,384000,1
|
|
20250120,151000,607343500,384000,384000,384000,383500,13
|
|
20250120,150900,602354000,384000,384000,384000,384000,20
|
|
20250120,150800,594674000,384000,384000,384000,384000,4
|
|
20250120,150700,593138000,384500,384000,384500,384000,37
|
|
20250120,150600,578926500,384500,384500,384500,384500,1
|
|
20250120,150500,578542000,384500,384000,384500,384000,5
|
|
20250120,150400,576621500,384500,384500,384500,384500,0
|
|
20250120,150300,576621500,384500,384000,384500,384000,5
|
|
20250120,150200,574701000,384000,384000,384000,384000,3
|
|
20250120,150100,573549000,384500,384500,384500,384500,5
|
|
20250120,150000,571626500,384000,384500,384500,384000,8
|
|
20250120,145900,568554000,384500,384500,384500,384500,4
|
|
20250120,145800,567016000,384500,384500,384500,384500,1
|
|
20250120,145700,566631500,384500,384000,384500,384000,6
|
|
20250120,145600,564327000,384500,385000,385000,384500,9
|
|
20250120,145500,560866000,384500,384500,384500,384500,1
|
|
20250120,145400,560481500,384500,384500,384500,384000,14
|
|
20250120,145300,555100000,385000,385000,385000,385000,2
|
|
20250120,145200,554330000,384500,384500,384500,384500,4
|
|
20250120,145100,552792000,385500,385000,385500,385000,42
|
|
20250120,145000,536621000,385000,385000,385000,385000,0
|
|
20250120,144900,536621000,385000,384500,385000,384500,5
|
|
20250120,144800,534698000,385000,384500,385000,384500,2
|
|
20250120,144700,533928500,384500,384500,384500,384500,4
|
|
20250120,144600,532390500,385000,385000,385000,385000,1
|
|
20250120,144500,532005500,384500,384500,384500,384500,0
|
|
20250120,144400,532005500,384500,384500,384500,384500,6
|
|
20250120,144300,529698500,384500,384500,384500,384500,1
|
|
20250120,144200,529314000,384500,384500,384500,384500,1
|
|
20250120,144100,528929500,384500,384500,384500,384500,6
|
|
20250120,144000,526622500,384500,385000,385000,384500,6
|
|
20250120,143900,524314500,384000,384000,384500,384000,32
|
|
20250120,143800,512026000,384000,384000,384000,384000,1
|
|
20250120,143700,511642000,384000,384000,384000,384000,11
|
|
20250120,143600,507418000,384000,384000,384000,384000,4
|
|
20250120,143500,505882000,384500,384500,384500,384500,2
|
|
20250120,143400,505113000,384000,384000,384000,384000,0
|
|
20250120,143300,505113000,384000,384000,384000,384000,4
|
|
20250120,143200,503577000,384000,384000,384000,384000,0
|
|
20250120,143100,503577000,384000,384500,384500,384000,7
|
|
20250120,143000,500887000,384500,384500,384500,384500,10
|
|
20250120,142900,497042000,384000,384500,384500,384000,3
|
|
20250120,142800,495889500,384000,384000,384000,384000,4
|
|
20250120,142700,494353500,384500,384500,384500,384500,1
|
|
20250120,142600,493969000,384500,384000,384500,384000,5
|
|
20250120,142500,492048500,384500,384500,384500,384500,2
|
|
20250120,142400,491279500,384500,384000,384500,384000,24
|
|
20250120,142300,482063000,384000,384500,384500,384000,4
|
|
20250120,142200,480526500,384000,384000,384000,384000,0
|
|
20250120,142100,480526500,384000,384000,384000,384000,0
|
|
20250120,142000,480526500,384000,384000,384500,384000,7
|
|
20250120,141900,477838000,384500,384500,384500,384500,1
|
|
20250120,141800,477453500,384500,384000,384500,384000,5
|
|
20250120,141700,475533000,384000,384000,384000,384000,0
|
|
20250120,141600,475533000,384000,384000,384000,384000,1
|
|
20250120,141500,475149000,384500,384000,384500,384000,4
|
|
20250120,141400,473612500,384000,384000,384000,384000,0
|
|
20250120,141300,473612500,384000,384000,384000,384000,0
|
|
20250120,141200,473612500,384000,384500,384500,384000,8
|
|
20250120,141100,470539000,384500,384500,384500,384500,3
|
|
20250120,141000,469385500,384000,384500,384500,384000,6
|
|
20250120,140900,467081000,384000,384000,384000,384000,1
|
|
20250120,140800,466697000,384500,384500,384500,384500,3
|
|
20250120,140700,465543500,384000,384000,384000,384000,3
|
|
20250120,140600,464391500,384000,384000,384000,384000,1
|
|
20250120,140500,464007500,384000,384000,384000,384000,4
|
|
20250120,140400,462471500,384500,384500,384500,384500,0
|
|
20250120,140300,462471500,384500,384500,384500,384500,6
|
|
20250120,140200,460164500,384000,384000,384000,384000,4
|
|
20250120,140100,458628500,384000,384000,384500,384000,3
|
|
20250120,140000,457476000,384500,384500,384500,384500,2
|
|
20250120,135900,456707000,384000,384000,384000,384000,4
|
|
20250120,135800,455171000,385000,384500,385000,384500,38
|
|
20250120,135700,440556500,384500,384500,384500,384500,4
|
|
20250120,135600,439018500,385000,385000,385000,385000,0
|
|
20250120,135500,439018500,385000,385000,385000,385000,0
|
|
20250120,135400,439018500,385000,384500,385000,384500,5
|
|
20250120,135300,437095500,384500,384500,384500,384500,0
|
|
20250120,135200,437095500,384500,384500,385000,384500,4
|
|
20250120,135100,435557000,384500,384500,384500,384500,3
|
|
20250120,135000,434403500,384500,385000,385000,384500,2
|
|
20250120,134900,433634000,384500,384500,384500,384500,5
|
|
20250120,134800,431711500,385000,385000,385000,385000,2
|
|
20250120,134700,430941500,385000,385000,385000,385000,1
|
|
20250120,134600,430556500,384500,385000,385000,384500,5
|
|
20250120,134500,428633500,385000,385000,385000,385000,0
|
|
20250120,134400,428633500,385000,384500,385000,384500,4
|
|
20250120,134300,427095000,384500,384500,384500,384500,0
|
|
20250120,134200,427095000,384500,385000,385000,384500,2
|
|
20250120,134100,426325500,384500,384500,384500,384500,4
|
|
20250120,134000,424787500,384500,384500,384500,384500,1
|
|
20250120,133900,424403000,384500,384500,384500,384500,0
|
|
20250120,133800,424403000,384500,384500,384500,384500,4
|
|
20250120,133700,422865000,385000,385000,385000,385000,2
|
|
20250120,133600,422095000,384500,385000,385000,384500,4
|
|
20250120,133500,420556500,385000,385000,385000,385000,0
|
|
20250120,133400,420556500,385000,385000,385000,385000,1
|
|
20250120,133300,420171500,384500,384500,384500,384500,4
|
|
20250120,133200,418633500,385000,385000,385000,385000,2
|
|
20250120,133100,417863500,384500,384500,384500,384500,1
|
|
20250120,133000,417479000,384500,385000,385000,384500,8
|
|
20250120,132900,414401000,385000,385000,385000,385000,0
|
|
20250120,132800,414401000,385000,385000,385000,385000,6
|
|
20250120,132700,412091000,385000,385000,385000,385000,0
|
|
20250120,132600,412091000,385000,385000,385000,385000,2
|
|
20250120,132500,411321000,384500,384500,384500,384500,4
|
|
20250120,132400,409783000,384500,385000,385000,384500,3
|
|
20250120,132300,408628500,384500,384500,384500,384500,5
|
|
20250120,132200,406706000,385000,385000,385000,385000,1
|
|
20250120,132100,406321000,384500,384500,384500,384500,0
|
|
20250120,132000,406321000,384500,385000,385000,384500,5
|
|
20250120,131900,404397500,385000,385000,385000,385000,2
|
|
20250120,131800,403627500,384500,384500,384500,384500,0
|
|
20250120,131700,403627500,384500,384500,384500,384500,4
|
|
20250120,131600,402089500,385000,385000,385000,385000,0
|
|
20250120,131500,402089500,385000,385000,385000,385000,1
|
|
20250120,131400,401704500,385000,385000,385000,385000,0
|
|
20250120,131300,401704500,385000,384500,385000,384500,13
|
|
20250120,131200,396700000,385000,385000,385000,385000,12
|
|
20250120,131100,392080000,385500,385500,385500,385500,1
|
|
20250120,131000,391694500,385000,385000,385000,385000,1
|
|
20250120,130900,391309500,385000,385000,385000,385000,4
|
|
20250120,130800,389769500,385000,385000,385000,385000,4
|
|
20250120,130700,388229500,385000,385000,385000,385000,0
|
|
20250120,130600,388229500,385000,385500,385500,385000,2
|
|
20250120,130500,387459000,385000,385000,385000,385000,0
|
|
20250120,130400,387459000,385000,385000,385000,385000,0
|
|
20250120,130300,387459000,385000,385000,385000,385000,0
|
|
20250120,130200,387459000,385000,385000,385000,385000,15
|
|
20250120,130100,381684000,385000,385000,385000,385000,2
|
|
20250120,130000,380914000,385000,385000,385000,385000,0
|
|
20250120,125900,380914000,385000,385000,385000,385000,1
|
|
20250120,125800,380529000,385500,385500,385500,385500,1
|
|
20250120,125700,380143500,385500,385500,385500,385500,0
|
|
20250120,125600,380143500,385500,385500,385500,385500,1
|
|
20250120,125500,379758000,385000,385000,385000,385000,0
|
|
20250120,125400,379758000,385000,385000,385000,385000,1
|
|
20250120,125300,379373000,385500,385500,385500,385500,2
|
|
20250120,125200,378602000,385000,385000,385000,385000,0
|
|
20250120,125100,378602000,385000,385000,385000,385000,0
|
|
20250120,125000,378602000,385000,385000,385000,385000,0
|
|
20250120,124900,378602000,385000,385500,385500,385000,5
|
|
20250120,124800,376676500,385500,385500,385500,385500,0
|
|
20250120,124700,376676500,385500,385500,385500,385500,1
|
|
20250120,124600,376291000,385000,385000,385000,385000,6
|
|
20250120,124500,373981000,385000,385000,385000,385000,2
|
|
20250120,124400,373211000,384500,384500,384500,384500,2
|
|
20250120,124300,372442000,385000,385000,385000,385000,2
|
|
20250120,124200,371672000,384500,384500,384500,384500,0
|
|
20250120,124100,371672000,384500,384500,384500,384500,0
|
|
20250120,124000,371672000,384500,385000,385000,384500,3
|
|
20250120,123900,370517500,384500,384500,384500,384500,0
|
|
20250120,123800,370517500,384500,384500,384500,384500,0
|
|
20250120,123700,370517500,384500,384500,384500,384500,1
|
|
20250120,123600,370133000,385000,385000,385000,385000,0
|
|
20250120,123500,370133000,385000,385000,385000,385000,1
|
|
20250120,123400,369748000,385000,385000,385000,385000,0
|
|
20250120,123300,369748000,385000,385000,385000,385000,2
|
|
20250120,123200,368978000,384500,384500,384500,384500,0
|
|
20250120,123100,368978000,384500,384500,384500,384500,0
|
|
20250120,123000,368978000,384500,384500,384500,384500,0
|
|
20250120,122900,368978000,384500,384500,384500,384500,1
|
|
20250120,122800,368593500,385000,385000,385000,385000,0
|
|
20250120,122700,368593500,385000,385000,385000,385000,0
|
|
20250120,122600,368593500,385000,385000,385000,385000,12
|
|
20250120,122500,363973500,385500,385500,385500,385500,0
|
|
20250120,122400,363973500,385500,385500,385500,385500,0
|
|
20250120,122300,363973500,385500,385500,385500,385500,1
|
|
20250120,122200,363588000,385000,385000,385000,385000,1
|
|
20250120,122100,363203000,385500,385500,385500,385500,0
|
|
20250120,122000,363203000,385500,385500,385500,385500,2
|
|
20250120,121900,362432000,385500,385500,385500,385500,1
|
|
20250120,121800,362046500,385500,385500,385500,385500,3
|
|
20250120,121700,360890000,385000,385000,385000,385000,1
|
|
20250120,121600,360505000,385000,385000,385000,385000,1
|
|
20250120,121500,360120000,385000,385000,385000,385000,0
|
|
20250120,121400,360120000,385000,385000,385000,385000,1
|
|
20250120,121300,359735000,385000,385000,385000,385000,2
|
|
20250120,121200,358965000,385000,385000,385000,385000,3
|
|
20250120,121100,357810000,385000,385000,385000,385000,0
|
|
20250120,121000,357810000,385000,385000,385000,385000,0
|
|
20250120,120900,357810000,385000,385000,385000,385000,2
|
|
20250120,120800,357040000,385000,385000,385000,385000,0
|
|
20250120,120700,357040000,385000,385000,385000,385000,1
|
|
20250120,120600,356655000,385000,385000,385000,385000,1
|
|
20250120,120500,356270000,385000,385000,385000,385000,0
|
|
20250120,120400,356270000,385000,385000,385000,385000,0
|
|
20250120,120300,356270000,385000,385000,385000,385000,2
|
|
20250120,120200,355500000,384500,384500,384500,384500,0
|
|
20250120,120100,355500000,384500,384500,384500,384500,1
|
|
20250120,120000,355115500,385000,385000,385000,385000,0
|
|
20250120,115900,355115500,385000,385000,385000,385000,1
|
|
20250120,115800,354730500,384500,384500,384500,384500,0
|
|
20250120,115700,354730500,384500,384500,384500,384500,1
|
|
20250120,115600,354346000,385000,385000,385000,385000,0
|
|
20250120,115500,354346000,385000,384500,385000,384500,3
|
|
20250120,115400,353191500,384500,384500,384500,384500,1
|
|
20250120,115300,352807000,385000,385000,385000,385000,0
|
|
20250120,115200,352807000,385000,385000,385000,385000,1
|
|
20250120,115100,352422000,385000,384500,385000,384500,4
|
|
20250120,115000,350883000,385000,385000,385000,385000,1
|
|
20250120,114900,350498000,385000,385000,385000,385000,0
|
|
20250120,114800,350498000,385000,385000,385000,385000,2
|
|
20250120,114700,349728000,385000,385000,385000,385000,0
|
|
20250120,114600,349728000,385000,384500,385000,384500,4
|
|
20250120,114500,348189000,384500,384500,384500,384500,1
|
|
20250120,114400,347804500,384500,384500,384500,384500,0
|
|
20250120,114300,347804500,384500,384500,384500,384500,4
|
|
20250120,114200,346266500,385000,385000,385000,385000,1
|
|
20250120,114100,345881500,384500,384500,384500,384500,1
|
|
20250120,114000,345497000,385000,385000,385000,385000,0
|
|
20250120,113900,345497000,385000,385000,385000,385000,1
|
|
20250120,113800,345112000,384500,384500,384500,384500,21
|
|
20250120,113700,337037500,384500,384500,384500,384500,0
|
|
20250120,113600,337037500,384500,385000,385000,384500,3
|
|
20250120,113500,335883000,385000,385000,385000,385000,0
|
|
20250120,113400,335883000,385000,385000,385000,385000,0
|
|
20250120,113300,335883000,385000,385000,385000,385000,0
|
|
20250120,113200,335883000,385000,385000,385000,385000,2
|
|
20250120,113100,335113000,385000,385000,385000,385000,6
|
|
20250120,113000,332803000,385000,385000,385000,385000,0
|
|
20250120,112900,332803000,385000,385000,385000,385000,43
|
|
20250120,112800,316248000,384500,384500,384500,384500,1
|
|
20250120,112700,315863500,385000,385000,385000,385000,0
|
|
20250120,112600,315863500,385000,385000,385000,385000,6
|
|
20250120,112500,313553500,385000,384500,385000,384500,2
|
|
20250120,112400,312784000,384500,384500,384500,384500,0
|
|
20250120,112300,312784000,384500,384500,384500,384500,0
|
|
20250120,112200,312784000,384500,384500,384500,384500,1
|
|
20250120,112100,312399500,384500,384500,384500,384500,0
|
|
20250120,112000,312399500,384500,384500,384500,384500,0
|
|
20250120,111900,312399500,384500,384500,384500,384500,1
|
|
20250120,111800,312015000,384500,384500,384500,384500,0
|
|
20250120,111700,312015000,384500,384500,384500,384500,36
|
|
20250120,111600,298173000,384500,385000,385000,384500,2
|
|
20250120,111500,297403500,384500,384500,384500,384500,17
|
|
20250120,111400,290867000,384500,384500,384500,384500,0
|
|
20250120,111300,290867000,384500,384500,384500,384500,1
|
|
20250120,111200,290482500,384500,384500,384500,384500,0
|
|
20250120,111100,290482500,384500,384500,384500,384500,0
|
|
20250120,111000,290482500,384500,384500,384500,384500,2
|
|
20250120,110900,289713500,384500,384500,384500,384500,0
|
|
20250120,110800,289713500,384500,384500,384500,384500,1
|
|
20250120,110700,289329000,384500,384500,384500,384500,1
|
|
20250120,110600,288944500,384500,384500,384500,384500,0
|
|
20250120,110500,288944500,384500,384500,384500,384500,1
|
|
20250120,110400,288560000,384500,384500,384500,384500,0
|
|
20250120,110300,288560000,384500,384500,384500,384500,0
|
|
20250120,110200,288560000,384500,384500,384500,384500,1
|
|
20250120,110100,288175500,384500,384500,384500,384500,1
|
|
20250120,110000,287791000,384500,384500,384500,384500,0
|
|
20250120,105900,287791000,384500,384500,384500,384500,32
|
|
20250120,105800,275487000,384500,384500,384500,384500,1
|
|
20250120,105700,275102500,384500,384500,384500,384500,2
|
|
20250120,105600,274333500,385000,385000,385000,385000,0
|
|
20250120,105500,274333500,385000,385000,385000,385000,3
|
|
20250120,105400,273178500,384500,384500,384500,384500,0
|
|
20250120,105300,273178500,384500,384500,384500,384500,0
|
|
20250120,105200,273178500,384500,384500,384500,384500,0
|
|
20250120,105100,273178500,384500,384500,384500,384500,0
|
|
20250120,105000,273178500,384500,384500,384500,384500,0
|
|
20250120,104900,273178500,384500,384000,384500,384000,3
|
|
20250120,104800,272025500,384000,384000,384000,384000,0
|
|
20250120,104700,272025500,384000,385000,385000,384000,2
|
|
20250120,104600,271256500,384000,384000,384000,384000,1
|
|
20250120,104500,270872500,384000,384000,384000,384000,1
|
|
20250120,104400,270488500,385000,385000,385000,385000,0
|
|
20250120,104300,270488500,385000,385000,385000,385000,0
|
|
20250120,104200,270488500,385000,385500,385500,385000,5
|
|
20250120,104100,268561500,385500,385500,385500,385500,0
|
|
20250120,104000,268561500,385500,385500,385500,385500,2
|
|
20250120,103900,267790500,385500,385500,385500,385500,1
|
|
20250120,103800,267405000,385500,385500,385500,385500,2
|
|
20250120,103700,266634000,385500,385500,385500,385500,3
|
|
20250120,103600,265477500,385000,385500,385500,385000,2
|
|
20250120,103500,264707000,385500,385500,385500,385500,3
|
|
20250120,103400,263550500,385500,385500,385500,385500,2
|
|
20250120,103300,262779500,385500,385500,385500,385000,3
|
|
20250120,103200,261623500,385500,385500,385500,385500,13
|
|
20250120,103100,256612000,385500,385500,385500,384000,12
|
|
20250120,103000,252000500,385500,385000,385500,385000,3
|
|
20250120,102900,250845000,386000,386000,386000,386000,6
|
|
20250120,102800,248529000,386000,386000,386000,386000,2
|
|
20250120,102700,247757000,386000,386000,386000,386000,2
|
|
20250120,102600,246985000,386000,385500,386000,385500,2
|
|
20250120,102500,246213500,386000,385500,386000,385500,2
|
|
20250120,102400,245442000,385500,385500,385500,385500,1
|
|
20250120,102300,245056500,385500,385000,385500,385000,140
|
|
20250120,102200,191141000,385000,385000,385000,385000,2
|
|
20250120,102100,190371000,385000,384500,385000,384500,11
|
|
20250120,102000,186141000,385000,384500,385000,384000,8
|
|
20250120,101900,183064500,385000,384500,385000,384500,6
|
|
20250120,101800,180756000,384500,385000,385000,384500,6
|
|
20250120,101700,178448000,384500,383500,385000,383500,9
|
|
20250120,101600,174988000,383500,383500,385000,383500,112
|
|
20250120,101500,131950500,384000,384000,384000,384000,6
|
|
20250120,101400,129646500,384000,383500,384000,383500,14
|
|
20250120,101300,124276000,384000,384000,384000,384000,12
|
|
20250120,101200,119668000,384000,384000,384000,384000,5
|
|
20250120,101100,117748000,384000,384000,384000,384000,3
|
|
20250120,101000,116596000,383500,383500,383500,383500,1
|
|
20250120,100900,116212500,383500,383500,383500,383500,4
|
|
20250120,100800,114678500,383500,383500,383500,383500,0
|
|
20250120,100700,114678500,383500,384000,384000,383500,2
|
|
20250120,100600,113911000,384000,384000,384000,384000,10
|
|
20250120,100500,110071000,384000,384000,384000,384000,1
|
|
20250120,100400,109687000,384000,384000,384000,384000,0
|
|
20250120,100300,109687000,384000,384000,384000,384000,0
|
|
20250120,100200,109687000,384000,384000,384000,384000,0
|
|
20250120,100100,109687000,384000,384000,384000,384000,8
|
|
20250120,100000,106615000,384000,384000,384000,384000,3
|
|
20250120,095900,105463000,383500,383500,383500,383500,2
|
|
20250120,095800,104696000,383500,383500,383500,383500,0
|
|
20250120,095700,104696000,383500,383500,383500,383500,6
|
|
20250120,095600,102395000,383500,383500,383500,383500,10
|
|
20250120,095500,98560000,384000,383500,384000,383500,67
|
|
20250120,095400,72835000,383500,383500,383500,383500,1
|
|
20250120,095300,72451500,384000,384000,384000,384000,0
|
|
20250120,095200,72451500,384000,384000,384000,384000,2
|
|
20250120,095100,71683500,383500,383500,383500,383500,0
|
|
20250120,095000,71683500,383500,383500,383500,383500,5
|
|
20250120,094900,69766000,383500,383500,383500,383500,30
|
|
20250120,094800,58261000,383500,383500,383500,383500,0
|
|
20250120,094700,58261000,383500,383500,383500,383500,1
|
|
20250120,094600,57877500,383500,383500,383500,383500,0
|
|
20250120,094500,57877500,383500,383500,383500,383500,1
|
|
20250120,094400,57494000,383500,383500,383500,383500,0
|
|
20250120,094300,57494000,383500,383500,383500,383500,1
|
|
20250120,094200,57110500,383500,383500,383500,383500,0
|
|
20250120,094100,57110500,383500,383500,383500,383500,8
|
|
20250120,094000,54042500,383500,383500,383500,383500,8
|
|
20250120,093900,50974500,383500,383500,383500,383500,5
|
|
20250120,093800,49057000,383500,383500,383500,383500,7
|
|
20250120,093700,46372500,383500,383500,383500,383500,0
|
|
20250120,093600,46372500,383500,383500,383500,383500,0
|
|
20250120,093500,46372500,383500,383500,383500,383500,1
|
|
20250120,093400,45989000,383500,383500,383500,383500,0
|
|
20250120,093300,45989000,383500,383500,383500,383500,1
|
|
20250120,093200,45605500,383500,383500,383500,383500,1
|
|
20250120,093100,45222000,384000,384000,384000,384000,2
|
|
20250120,093000,44454000,384000,384000,384000,384000,2
|
|
20250120,092900,43686000,383000,383000,383000,383000,0
|
|
20250120,092800,43686000,383000,383000,383000,383000,0
|
|
20250120,092700,43686000,383000,383000,383000,383000,1
|
|
20250120,092600,43303000,383000,383000,383000,383000,15
|
|
20250120,092500,37558000,383000,383000,383000,383000,1
|
|
20250120,092400,37175000,383500,383500,383500,383500,3
|
|
20250120,092300,36024500,383500,383500,383500,383500,1
|
|
20250120,092200,35641000,383500,383500,383500,383500,2
|
|
20250120,092100,34874000,383500,383500,383500,383500,0
|
|
20250120,092000,34874000,383500,383000,383500,383000,2
|
|
20250120,091900,34107500,383500,383500,383500,383500,0
|
|
20250120,091800,34107500,383500,383500,383500,383500,1
|
|
20250120,091700,33724000,383500,383500,383500,383500,0
|
|
20250120,091600,33724000,383500,383500,383500,383500,1
|
|
20250120,091500,33340500,383000,383000,383000,383000,1
|
|
20250120,091400,32957500,383500,383500,383500,383500,8
|
|
20250120,091300,29889500,383500,383500,383500,383500,5
|
|
20250120,091200,27972000,383500,383500,383500,383500,7
|
|
20250120,091100,25287500,383500,383500,383500,383500,5
|
|
20250120,091000,23370000,383500,383500,383500,383000,4
|
|
20250120,090900,21836500,383500,383500,383500,383500,0
|
|
20250120,090800,21836500,383500,383500,383500,383500,1
|
|
20250120,090700,21453000,383500,383500,383500,383500,2
|
|
20250120,090600,20686000,384000,384000,384000,384000,2
|
|
20250120,090500,19918000,383000,383000,383000,383000,0
|
|
20250120,090400,19918000,383000,383000,383000,383000,7
|
|
20250120,090300,17237000,383000,382500,383000,382500,4
|
|
20250120,090200,15705500,382000,382500,384500,382000,33
|
|
20250120,090100,3056500,382500,382500,382500,382500,0
|
|
20250120,090000,3056500,382500,382000,382500,382000,8
|