592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,184900,711313000,384500,384500,384500,384500,62
|
|
20250121,184800,711313000,384500,384500,384500,384500,0
|
|
20250121,184700,711313000,384500,384500,384500,384500,0
|
|
20250121,184600,711313000,384500,384500,384500,384500,0
|
|
20250121,184500,711313000,384500,384500,384500,384500,0
|
|
20250121,184400,711313000,384500,384500,384500,384500,0
|
|
20250121,184300,711313000,384500,384500,384500,384500,0
|
|
20250121,184200,711313000,384500,384500,384500,384500,0
|
|
20250121,184100,711313000,384500,384500,384500,384500,0
|
|
20250121,184000,711313000,384500,384500,384500,384500,0
|
|
20250121,183900,711313000,384500,384500,384500,384500,0
|
|
20250121,183800,711313000,384500,384500,384500,384500,0
|
|
20250121,183700,711313000,384500,384500,384500,384500,0
|
|
20250121,183600,711313000,384500,384500,384500,384500,0
|
|
20250121,183500,711313000,384500,384500,384500,384500,0
|
|
20250121,183400,711313000,384500,384500,384500,384500,0
|
|
20250121,183300,711313000,384500,384500,384500,384500,0
|
|
20250121,183200,711313000,384500,384500,384500,384500,0
|
|
20250121,183100,711313000,384500,384500,384500,384500,0
|
|
20250121,183000,711313000,384500,384500,384500,384500,0
|
|
20250121,182900,711313000,384500,384500,384500,384500,0
|
|
20250121,182800,711313000,384500,384500,384500,384500,0
|
|
20250121,182700,711313000,384500,384500,384500,384500,0
|
|
20250121,182600,711313000,384500,384500,384500,384500,0
|
|
20250121,182500,711313000,384500,384500,384500,384500,0
|
|
20250121,182400,711313000,384500,384500,384500,384500,0
|
|
20250121,182300,711313000,384500,384500,384500,384500,0
|
|
20250121,182200,711313000,384500,384500,384500,384500,0
|
|
20250121,182100,711313000,384500,384500,384500,384500,0
|
|
20250121,182000,711313000,384500,384500,384500,384500,0
|
|
20250121,181900,711313000,384500,384500,384500,384500,62
|
|
20250121,181800,711313000,384500,384500,384500,384500,0
|
|
20250121,181700,711313000,384500,384500,384500,384500,0
|
|
20250121,181600,711313000,384500,384500,384500,384500,0
|
|
20250121,181500,711313000,384500,384500,384500,384500,0
|
|
20250121,181400,711313000,384500,384500,384500,384500,0
|
|
20250121,181300,711313000,384500,384500,384500,384500,0
|
|
20250121,181200,711313000,384500,384500,384500,384500,0
|
|
20250121,181100,711313000,384500,384500,384500,384500,0
|
|
20250121,181000,711313000,384500,384500,384500,384500,0
|
|
20250121,180900,711313000,384500,384500,384500,384500,0
|
|
20250121,180800,711313000,384500,384500,384500,384500,0
|
|
20250121,180700,711313000,384500,384500,384500,384500,0
|
|
20250121,180600,711313000,384500,384500,384500,384500,0
|
|
20250121,180500,711313000,384500,384500,384500,384500,0
|
|
20250121,180400,711313000,384500,384500,384500,384500,0
|
|
20250121,180300,711313000,384500,384500,384500,384500,0
|
|
20250121,180200,711313000,384500,384500,384500,384500,0
|
|
20250121,180100,711313000,384500,384500,384500,384500,0
|
|
20250121,180000,711313000,384500,384500,384500,384500,0
|
|
20250121,175900,711313000,384500,384500,384500,384500,0
|
|
20250121,175800,711313000,384500,384500,384500,384500,0
|
|
20250121,175700,711313000,384500,384500,384500,384500,0
|
|
20250121,175600,711313000,384500,384500,384500,384500,0
|
|
20250121,175500,711313000,384500,384500,384500,384500,0
|
|
20250121,175400,711313000,384500,384500,384500,384500,0
|
|
20250121,175300,711313000,384500,384500,384500,384500,0
|
|
20250121,175200,711313000,384500,384500,384500,384500,0
|
|
20250121,175100,711313000,384500,384500,384500,384500,0
|
|
20250121,175000,711313000,384500,384500,384500,384500,0
|
|
20250121,174900,711313000,384500,384500,384500,384500,62
|
|
20250121,174800,711313000,384500,384500,384500,384500,0
|
|
20250121,174700,711313000,384500,384500,384500,384500,0
|
|
20250121,174600,711313000,384500,384500,384500,384500,0
|
|
20250121,174500,711313000,384500,384500,384500,384500,0
|
|
20250121,174400,711313000,384500,384500,384500,384500,0
|
|
20250121,174300,711313000,384500,384500,384500,384500,0
|
|
20250121,174200,711313000,384500,384500,384500,384500,0
|
|
20250121,174100,711313000,384500,384500,384500,384500,0
|
|
20250121,174000,711313000,384500,384500,384500,384500,0
|
|
20250121,173900,711313000,384500,384500,384500,384500,0
|
|
20250121,173800,711313000,384500,384500,384500,384500,0
|
|
20250121,173700,711313000,384500,384500,384500,384500,0
|
|
20250121,173600,711313000,384500,384500,384500,384500,0
|
|
20250121,173500,711313000,384500,384500,384500,384500,0
|
|
20250121,173400,711313000,384500,384500,384500,384500,0
|
|
20250121,173300,711313000,384500,384500,384500,384500,0
|
|
20250121,173200,711313000,384500,384500,384500,384500,0
|
|
20250121,173100,711313000,384500,384500,384500,384500,0
|
|
20250121,173000,711313000,384500,384500,384500,384500,0
|
|
20250121,172900,711313000,384500,384500,384500,384500,0
|
|
20250121,172800,711313000,384500,384500,384500,384500,0
|
|
20250121,172700,711313000,384500,384500,384500,384500,0
|
|
20250121,172600,711313000,384500,384500,384500,384500,0
|
|
20250121,172500,711313000,384500,384500,384500,384500,0
|
|
20250121,172400,711313000,384500,384500,384500,384500,0
|
|
20250121,172300,711313000,384500,384500,384500,384500,0
|
|
20250121,172200,711313000,384500,384500,384500,384500,0
|
|
20250121,172100,711313000,384500,384500,384500,384500,0
|
|
20250121,172000,711313000,384500,384500,384500,384500,0
|
|
20250121,171900,711313000,384500,384500,384500,384500,62
|
|
20250121,171800,711313000,384500,384500,384500,384500,0
|
|
20250121,171700,711313000,384500,384500,384500,384500,0
|
|
20250121,171600,711313000,384500,384500,384500,384500,0
|
|
20250121,171500,711313000,384500,384500,384500,384500,0
|
|
20250121,171400,711313000,384500,384500,384500,384500,0
|
|
20250121,171300,711313000,384500,384500,384500,384500,0
|
|
20250121,171200,711313000,384500,384500,384500,384500,0
|
|
20250121,171100,711313000,384500,384500,384500,384500,0
|
|
20250121,171000,711313000,384500,384500,384500,384500,0
|
|
20250121,170900,711313000,384500,384500,384500,384500,0
|
|
20250121,170800,711313000,384500,384500,384500,384500,0
|
|
20250121,170700,711313000,384500,384500,384500,384500,0
|
|
20250121,170600,711313000,384500,384500,384500,384500,0
|
|
20250121,170500,711313000,384500,384500,384500,384500,0
|
|
20250121,170400,711313000,384500,384500,384500,384500,0
|
|
20250121,170300,711313000,384500,384500,384500,384500,0
|
|
20250121,170200,711313000,384500,384500,384500,384500,0
|
|
20250121,170100,711313000,384500,384500,384500,384500,0
|
|
20250121,170000,711313000,384500,384500,384500,384500,0
|
|
20250121,165900,711313000,384500,384500,384500,384500,0
|
|
20250121,165800,711313000,384500,384500,384500,384500,0
|
|
20250121,165700,711313000,384500,384500,384500,384500,0
|
|
20250121,165600,711313000,384500,384500,384500,384500,0
|
|
20250121,165500,711313000,384500,384500,384500,384500,0
|
|
20250121,165400,711313000,384500,384500,384500,384500,0
|
|
20250121,165300,711313000,384500,384500,384500,384500,0
|
|
20250121,165200,711313000,384500,384500,384500,384500,0
|
|
20250121,165100,711313000,384500,384500,384500,384500,0
|
|
20250121,165000,711313000,384500,384500,384500,384500,0
|
|
20250121,164900,711313000,384500,384500,384500,384500,62
|
|
20250121,164800,711313000,384500,384500,384500,384500,0
|
|
20250121,164700,711313000,384500,384500,384500,384500,0
|
|
20250121,164600,711313000,384500,384500,384500,384500,0
|
|
20250121,164500,711313000,384500,384500,384500,384500,0
|
|
20250121,164400,711313000,384500,384500,384500,384500,0
|
|
20250121,164300,711313000,384500,384500,384500,384500,0
|
|
20250121,164200,711313000,384500,384500,384500,384500,0
|
|
20250121,164100,711313000,384500,384500,384500,384500,0
|
|
20250121,164000,711313000,384500,384500,384500,384500,0
|
|
20250121,163900,711313000,384500,384500,384500,384500,0
|
|
20250121,163800,711313000,384500,384500,384500,384500,0
|
|
20250121,163700,711313000,384500,384500,384500,384500,0
|
|
20250121,163600,711313000,384500,384500,384500,384500,0
|
|
20250121,163500,711313000,384500,384500,384500,384500,0
|
|
20250121,163400,711313000,384500,384500,384500,384500,0
|
|
20250121,163300,711313000,384500,384500,384500,384500,0
|
|
20250121,163200,711313000,384500,384500,384500,384500,0
|
|
20250121,163100,711313000,384500,384500,384500,384500,0
|
|
20250121,163000,711313000,384500,384500,384500,384500,0
|
|
20250121,162900,711313000,384500,384500,384500,384500,0
|
|
20250121,162800,711313000,384500,384500,384500,384500,0
|
|
20250121,162700,711313000,384500,384500,384500,384500,0
|
|
20250121,162600,711313000,384500,384500,384500,384500,0
|
|
20250121,162500,711313000,384500,384500,384500,384500,0
|
|
20250121,162400,711313000,384500,384500,384500,384500,0
|
|
20250121,162300,711313000,384500,384500,384500,384500,0
|
|
20250121,162200,711313000,384500,384500,384500,384500,0
|
|
20250121,162100,711313000,384500,384500,384500,384500,0
|
|
20250121,162000,711313000,384500,384500,384500,384500,0
|
|
20250121,161900,711313000,384500,384500,384500,384500,62
|
|
20250121,161800,711313000,384500,384500,384500,384500,0
|
|
20250121,161700,711313000,384500,384500,384500,384500,0
|
|
20250121,161600,711313000,384500,384500,384500,384500,0
|
|
20250121,161500,711313000,384500,384500,384500,384500,0
|
|
20250121,161400,711313000,384500,384500,384500,384500,0
|
|
20250121,161300,711313000,384500,384500,384500,384500,0
|
|
20250121,161200,711313000,384500,384500,384500,384500,0
|
|
20250121,161100,711313000,384500,384500,384500,384500,0
|
|
20250121,161000,711313000,384500,384500,384500,384500,0
|
|
20250121,160900,711313000,384500,384500,384500,384500,0
|
|
20250121,160800,711313000,384500,384500,384500,384500,0
|
|
20250121,160700,711313000,384500,384500,384500,384500,0
|
|
20250121,160600,711313000,384500,384500,384500,384500,0
|
|
20250121,160500,711313000,384500,384500,384500,384500,0
|
|
20250121,160400,711313000,384500,384500,384500,384500,0
|
|
20250121,160300,711313000,384500,384500,384500,384500,0
|
|
20250121,160200,711313000,384500,384500,384500,384500,0
|
|
20250121,160100,711313000,384500,384500,384500,384500,0
|
|
20250121,160000,711313000,384500,384500,384500,384500,0
|
|
20250121,155900,711313000,384500,384500,384500,384500,0
|
|
20250121,155800,711313000,384500,384500,384500,384500,0
|
|
20250121,155700,711313000,384500,384500,384500,384500,0
|
|
20250121,155600,711313000,384500,384500,384500,384500,0
|
|
20250121,155500,711313000,384500,384500,384500,384500,0
|
|
20250121,155400,711313000,384500,384500,384500,384500,0
|
|
20250121,155300,711313000,384500,384500,384500,384500,0
|
|
20250121,155200,711313000,384500,384500,384500,384500,0
|
|
20250121,155100,711313000,384500,384500,384500,384500,0
|
|
20250121,155000,711313000,384500,384500,384500,384500,0
|
|
20250121,154900,711313000,384500,384500,384500,384500,62
|
|
20250121,154800,711313000,384500,384500,384500,384500,0
|
|
20250121,154700,711313000,384500,384500,384500,384500,0
|
|
20250121,154600,711313000,384500,384500,384500,384500,0
|
|
20250121,154500,711313000,384500,384500,384500,384500,0
|
|
20250121,154400,711313000,384500,384500,384500,384500,0
|
|
20250121,154300,711313000,384500,384500,384500,384500,0
|
|
20250121,154200,711313000,384500,384500,384500,384500,0
|
|
20250121,154100,711313000,384500,384500,384500,384500,0
|
|
20250121,154000,711313000,384500,384500,384500,384500,0
|
|
20250121,153900,711313000,384500,384500,384500,384500,0
|
|
20250121,153800,711313000,384500,384500,384500,384500,0
|
|
20250121,153700,711313000,384500,384500,384500,384500,0
|
|
20250121,153600,711313000,384500,384500,384500,384500,0
|
|
20250121,153500,711313000,384500,384500,384500,384500,0
|
|
20250121,153400,711313000,384500,384500,384500,384500,0
|
|
20250121,153300,711313000,384500,384500,384500,384500,0
|
|
20250121,153200,711313000,384500,384500,384500,384500,0
|
|
20250121,153100,711313000,384500,384500,384500,384500,0
|
|
20250121,153000,711313000,384500,384500,384500,384500,62
|
|
20250121,152900,687474000,385500,385500,385500,385500,0
|
|
20250121,152800,687474000,385500,385500,385500,385500,0
|
|
20250121,152700,687474000,385500,385500,385500,385500,0
|
|
20250121,152600,687474000,385500,385500,385500,385500,0
|
|
20250121,152500,687474000,385500,385500,385500,385500,0
|
|
20250121,152400,687474000,385500,385500,385500,385500,0
|
|
20250121,152300,687474000,385500,385500,385500,385500,0
|
|
20250121,152200,687474000,385500,385500,385500,385500,0
|
|
20250121,152100,687474000,385500,385500,385500,385500,0
|
|
20250121,152000,687474000,385500,385500,385500,385500,0
|
|
20250121,151900,687474000,385500,385500,386000,385000,78
|
|
20250121,151800,657403000,385500,385500,385500,385500,3
|
|
20250121,151700,656246500,385500,385000,385500,385000,2
|
|
20250121,151600,655476000,385500,385000,385500,385000,7
|
|
20250121,151500,652780000,385500,385000,385500,385000,3
|
|
20250121,151400,651624500,385500,385500,385500,385500,0
|
|
20250121,151300,651624500,385500,385000,385500,385000,41
|
|
20250121,151200,635832500,384500,384500,384500,384500,1
|
|
20250121,151100,635448000,384500,384500,384500,384500,1
|
|
20250121,151000,635063500,384000,384500,384500,384000,2
|
|
20250121,150900,634295000,385000,385000,385000,384500,4
|
|
20250121,150800,632755500,385000,385000,385000,385000,0
|
|
20250121,150700,632755500,385000,384500,385000,384500,3
|
|
20250121,150600,631601500,385000,385000,385000,385000,0
|
|
20250121,150500,631601500,385000,385500,385500,384500,6
|
|
20250121,150400,629290000,385500,385500,385500,385500,0
|
|
20250121,150300,629290000,385500,385500,385500,385500,0
|
|
20250121,150200,629290000,385500,385000,385500,385000,2
|
|
20250121,150100,628519500,384500,384500,384500,384500,1
|
|
20250121,150000,628135000,385500,385500,385500,384500,11
|
|
20250121,145900,623901000,384500,385000,385000,384500,5
|
|
20250121,145800,621976500,385000,385000,385000,385000,3
|
|
20250121,145700,620821500,385000,385000,385000,385000,1
|
|
20250121,145600,620436500,385000,385000,385000,385000,1
|
|
20250121,145500,620051500,384500,384500,384500,384500,1
|
|
20250121,145400,619667000,384500,385000,385000,384500,3
|
|
20250121,145300,618512500,385000,385000,385000,385000,5
|
|
20250121,145200,616587500,385000,385000,385000,385000,2
|
|
20250121,145100,615817500,385000,385000,385000,385000,1
|
|
20250121,145000,615432500,385000,385000,385000,384500,3
|
|
20250121,144900,614278000,385000,385000,385000,385000,6
|
|
20250121,144800,611968000,385000,385000,385000,385000,2
|
|
20250121,144700,611198000,385000,385000,385000,385000,1
|
|
20250121,144600,610813000,385000,385000,385000,385000,2
|
|
20250121,144500,610043000,385000,385000,385000,385000,2
|
|
20250121,144400,609273000,384000,384500,385000,384000,5
|
|
20250121,144300,607351500,385000,385000,385000,385000,1
|
|
20250121,144200,606966500,385000,385000,385000,384500,3
|
|
20250121,144100,605812000,385000,385000,385000,385000,2
|
|
20250121,144000,605042000,385000,385000,385000,385000,3
|
|
20250121,143900,603887000,385000,384500,385000,384500,4
|
|
20250121,143800,602348000,385000,385000,385000,385000,2
|
|
20250121,143700,601578000,385000,384500,385000,384500,10
|
|
20250121,143600,597732000,385000,384500,385000,384500,2
|
|
20250121,143500,596962500,385000,384500,385000,384500,3
|
|
20250121,143400,595808000,385000,385000,385000,385000,2
|
|
20250121,143300,595038000,385000,384500,385000,384500,2
|
|
20250121,143200,594268500,384500,384500,384500,384500,1
|
|
20250121,143100,593884000,384500,385000,385000,384500,4
|
|
20250121,143000,592344500,385000,385000,385000,385000,3
|
|
20250121,142900,591189500,385000,385000,385000,385000,1
|
|
20250121,142800,590804500,384500,385000,385000,384500,2
|
|
20250121,142700,590035000,385000,385000,385000,385000,2
|
|
20250121,142600,589265000,385000,385000,385000,385000,2
|
|
20250121,142500,588495000,384500,384000,384500,384000,2
|
|
20250121,142400,587726500,384000,385000,385000,384000,11
|
|
20250121,142300,583501500,385000,385000,385000,385000,4
|
|
20250121,142200,581961500,384000,385000,385000,384000,3
|
|
20250121,142100,580807500,385000,385000,385000,385000,1
|
|
20250121,142000,580422500,385000,385000,385000,385000,2
|
|
20250121,141900,579652500,384000,385000,385000,384000,5
|
|
20250121,141800,577730000,384500,384500,384500,384500,1
|
|
20250121,141700,577345500,384500,384500,384500,384500,18
|
|
20250121,141600,570424500,384000,384500,384500,384000,6
|
|
20250121,141500,568118000,384000,384500,384500,384000,3
|
|
20250121,141400,566965000,384500,384500,384500,384500,1
|
|
20250121,141300,566580500,383500,384500,384500,383500,4
|
|
20250121,141200,565043500,384500,384500,384500,384500,2
|
|
20250121,141100,564274500,384500,384500,384500,384500,3
|
|
20250121,141000,563121000,383500,383500,384500,383500,106
|
|
20250121,140900,522466000,384500,384500,384500,384500,1
|
|
20250121,140800,522081500,384500,384500,384500,384500,1
|
|
20250121,140700,521697000,383000,384500,384500,383000,12
|
|
20250121,140600,517084500,384500,383000,384500,383000,2
|
|
20250121,140500,516317000,384500,384500,384500,384500,1
|
|
20250121,140400,515932500,384000,384500,384500,384000,2
|
|
20250121,140300,515164000,384500,384500,384500,384500,2
|
|
20250121,140200,514395000,384500,383000,384500,383000,4
|
|
20250121,140100,512859000,384500,384500,384500,384500,2
|
|
20250121,140000,512090000,384500,384500,384500,384500,1
|
|
20250121,135900,511705500,384000,383000,384000,383000,5
|
|
20250121,135800,509786500,384500,384500,384500,384500,1
|
|
20250121,135700,509402000,384500,384500,384500,384500,1
|
|
20250121,135600,509017500,384500,383000,384500,383000,3
|
|
20250121,135500,507865500,384500,384000,384500,384000,2
|
|
20250121,135400,507097000,384500,383500,384500,383500,2
|
|
20250121,135300,506329000,383500,383500,383500,383000,3
|
|
20250121,135200,505179000,384500,384500,384500,384500,2
|
|
20250121,135100,504410000,384500,384500,384500,384500,1
|
|
20250121,135000,504025500,384500,384000,384500,384000,14
|
|
20250121,134900,498648000,384500,384500,384500,384500,1
|
|
20250121,134800,498263500,384500,384500,384500,384500,2
|
|
20250121,134700,497494500,384500,382500,384500,382500,2
|
|
20250121,134600,496727500,384500,384500,384500,384500,1
|
|
20250121,134500,496343000,384500,382500,384500,382500,2
|
|
20250121,134400,495576000,384500,382500,384500,382500,10
|
|
20250121,134300,491733000,382500,384500,384500,382500,8
|
|
20250121,134200,488667000,384500,384500,384500,384500,1
|
|
20250121,134100,488282500,384500,382500,384500,382500,2
|
|
20250121,134000,487515500,384500,384500,384500,384500,3
|
|
20250121,133900,486362000,384500,384500,384500,384500,1
|
|
20250121,133800,485977500,384500,382500,384500,382500,2
|
|
20250121,133700,485210500,384500,384500,384500,384500,1
|
|
20250121,133600,484826000,384500,384500,384500,384500,2
|
|
20250121,133500,484057000,384500,383000,384500,383000,2
|
|
20250121,133400,483289500,384500,384500,384500,384500,1
|
|
20250121,133300,482905000,384500,384500,384500,384500,3
|
|
20250121,133200,481751500,384500,383000,384500,383000,2
|
|
20250121,133100,480984000,384500,384500,384500,384500,1
|
|
20250121,133000,480599500,384500,384500,384500,384500,2
|
|
20250121,132900,479830500,384500,382500,384500,382500,4
|
|
20250121,132800,478294500,384500,382500,384500,382500,2
|
|
20250121,132700,477527500,384500,384500,384500,384500,1
|
|
20250121,132600,477143000,384500,382500,384500,382500,2
|
|
20250121,132500,476376000,384500,384500,384500,384500,4
|
|
20250121,132400,474838000,384500,384500,384500,384500,2
|
|
20250121,132300,474069000,384500,382500,384500,382500,5
|
|
20250121,132200,472154500,384500,384500,384500,384500,1
|
|
20250121,132100,471770000,384500,384500,384500,384500,4
|
|
20250121,132000,470232000,384500,384500,384500,382500,7
|
|
20250121,131900,467542500,384000,384000,384000,384000,1
|
|
20250121,131800,467158500,382500,384500,384500,382500,2
|
|
20250121,131700,466391500,384500,384500,384500,382500,3
|
|
20250121,131600,465240000,383000,384000,384500,383000,52
|
|
20250121,131500,445318500,384500,384500,384500,384500,1
|
|
20250121,131400,444934000,384000,384000,384500,384000,3
|
|
20250121,131300,443781500,384500,384000,384500,384000,17
|
|
20250121,131200,437253000,384000,384000,384000,384000,1
|
|
20250121,131100,436869000,384500,383000,384500,383000,2
|
|
20250121,131000,436101500,384500,384500,385000,384500,3
|
|
20250121,130900,434947500,383500,383500,383500,383500,10
|
|
20250121,130800,431112500,383500,383500,383500,383500,41
|
|
20250121,130700,415389000,384500,384500,384500,384500,4
|
|
20250121,130600,413851000,385000,385000,385000,385000,2
|
|
20250121,130500,413081000,385000,383500,385000,383500,3
|
|
20250121,130400,411927500,385000,385000,385000,385000,2
|
|
20250121,130300,411157500,384000,384000,384000,384000,2
|
|
20250121,130200,410389500,385000,383500,385000,383500,3
|
|
20250121,130100,409236000,385000,385000,385000,385000,2
|
|
20250121,130000,408466000,385000,385000,385000,385000,2
|
|
20250121,125900,407696000,385000,383500,385000,383500,2
|
|
20250121,125800,406927500,385000,385000,385000,385000,3
|
|
20250121,125700,405772500,385000,385000,385000,385000,1
|
|
20250121,125600,405387500,385000,383500,385000,383500,2
|
|
20250121,125500,404619000,385000,385000,385000,385000,1
|
|
20250121,125400,404234000,385000,385000,385000,385000,2
|
|
20250121,125300,403464000,385000,383500,385000,383500,2
|
|
20250121,125200,402695500,385000,385000,385000,385000,1
|
|
20250121,125100,402310500,385000,385000,385000,385000,4
|
|
20250121,125000,400770500,385000,383500,385000,383500,3
|
|
20250121,124900,399617000,385000,385000,385000,385000,1
|
|
20250121,124800,399232000,385000,385000,385000,385000,1
|
|
20250121,124700,398847000,385000,385000,385000,383500,3
|
|
20250121,124600,397693500,385000,385000,385000,385000,2
|
|
20250121,124500,396923500,383500,385000,385000,383500,2
|
|
20250121,124400,396155000,383500,385000,385000,383500,2
|
|
20250121,124300,395386500,385000,385000,385000,385000,2
|
|
20250121,124200,394616500,385000,385000,385000,385000,1
|
|
20250121,124100,394231500,384000,384500,384500,384000,2
|
|
20250121,124000,393463000,384500,384500,384500,384500,1
|
|
20250121,123900,393078500,384500,384500,384500,384500,2
|
|
20250121,123800,392309500,383500,384500,384500,383500,2
|
|
20250121,123700,391541500,384500,384500,384500,384500,4
|
|
20250121,123600,390003500,384500,384500,384500,384500,1
|
|
20250121,123500,389619000,384000,383500,384000,383500,4
|
|
20250121,123400,388083500,383500,383500,383500,383500,1
|
|
20250121,123300,387700000,383500,383500,383500,383500,7
|
|
20250121,123200,385015500,383000,383000,383000,383000,1
|
|
20250121,123100,384632500,384000,384000,384000,384000,1
|
|
20250121,123000,384248500,384000,384000,384000,384000,10
|
|
20250121,122900,380408500,383000,383000,383000,383000,1
|
|
20250121,122800,380025500,383500,383500,383500,383500,0
|
|
20250121,122700,380025500,383500,383500,383500,383500,0
|
|
20250121,122600,380025500,383500,383500,383500,383500,1
|
|
20250121,122500,379642000,383500,383500,383500,383500,1
|
|
20250121,122400,379258500,383500,383500,383500,383500,2
|
|
20250121,122300,378491500,383000,383000,383000,383000,1
|
|
20250121,122200,378108500,383500,383500,383500,383500,0
|
|
20250121,122100,378108500,383500,383500,383500,383500,3
|
|
20250121,122000,376958000,383500,383000,384000,382500,8
|
|
20250121,121900,373891000,384000,384000,384000,384000,2
|
|
20250121,121800,373123000,382500,382500,382500,382500,0
|
|
20250121,121700,373123000,382500,382500,382500,382500,1
|
|
20250121,121600,372740500,384000,384000,384000,384000,1
|
|
20250121,121500,372356500,382500,382500,382500,382500,0
|
|
20250121,121400,372356500,382500,382500,382500,382500,1
|
|
20250121,121300,371974000,384000,384000,384000,384000,0
|
|
20250121,121200,371974000,384000,384000,384000,384000,1
|
|
20250121,121100,371590000,384000,382500,384000,382500,3
|
|
20250121,121000,370439500,383500,384000,384000,383500,2
|
|
20250121,120900,369672000,382500,382500,382500,382500,1
|
|
20250121,120800,369289500,382500,382500,382500,382500,1
|
|
20250121,120700,368907000,382500,382500,382500,382500,0
|
|
20250121,120600,368907000,382500,382500,382500,382500,0
|
|
20250121,120500,368907000,382500,382500,382500,382500,1
|
|
20250121,120400,368524500,383500,383500,383500,383500,0
|
|
20250121,120300,368524500,383500,383500,383500,383500,0
|
|
20250121,120200,368524500,383500,382500,383500,382500,7
|
|
20250121,120100,365841000,383000,383000,383000,383000,2
|
|
20250121,120000,365075000,382500,382500,382500,382500,0
|
|
20250121,115900,365075000,382500,381500,382500,381500,7
|
|
20250121,115800,362398500,382000,382000,382000,382000,1
|
|
20250121,115700,362016500,381500,381500,381500,381500,2
|
|
20250121,115600,361253500,381500,381500,381500,381500,1
|
|
20250121,115500,360872000,381500,381500,381500,381500,8
|
|
20250121,115400,357820000,381500,381500,381500,381500,1
|
|
20250121,115300,357438500,381500,381500,381500,381500,2
|
|
20250121,115200,356675500,381500,381500,381500,381500,1
|
|
20250121,115100,356294000,381500,381500,381500,381500,0
|
|
20250121,115000,356294000,381500,381500,381500,381500,2
|
|
20250121,114900,355531000,381500,381500,381500,381500,1
|
|
20250121,114800,355149500,381500,381500,381500,381500,0
|
|
20250121,114700,355149500,381500,381500,381500,381500,2
|
|
20250121,114600,354386500,381500,381500,381500,381500,0
|
|
20250121,114500,354386500,381500,381500,381500,381500,3
|
|
20250121,114400,353242000,381500,381500,381500,381500,1
|
|
20250121,114300,352860500,381500,381500,381500,381500,1
|
|
20250121,114200,352479000,382000,382000,382000,382000,0
|
|
20250121,114100,352479000,382000,381500,382000,381500,4
|
|
20250121,114000,350952000,381500,381500,381500,381500,1
|
|
20250121,113900,350570500,381500,381500,381500,381500,0
|
|
20250121,113800,350570500,381500,381500,381500,381500,4
|
|
20250121,113700,349044500,381500,381500,381500,381500,7
|
|
20250121,113600,346374000,381000,381000,381000,381000,0
|
|
20250121,113500,346374000,381000,381000,381000,381000,3
|
|
20250121,113400,345231000,381000,381000,381000,381000,1
|
|
20250121,113300,344850000,381000,381000,381000,381000,4
|
|
20250121,113200,343326000,381000,381000,381000,381000,2
|
|
20250121,113100,342564000,381000,381000,381000,381000,0
|
|
20250121,113000,342564000,381000,381500,381500,381000,2
|
|
20250121,112900,341801500,381000,381000,381000,381000,3
|
|
20250121,112800,340658500,381000,381000,381000,381000,3
|
|
20250121,112700,339515500,381000,381000,381000,381000,0
|
|
20250121,112600,339515500,381000,381500,381500,381000,10
|
|
20250121,112500,335702000,381500,381500,381500,381500,0
|
|
20250121,112400,335702000,381500,381500,381500,381500,3
|
|
20250121,112300,334557500,381000,381000,381000,381000,2
|
|
20250121,112200,333795500,381000,381000,381000,381000,0
|
|
20250121,112100,333795500,381000,381000,381000,381000,1
|
|
20250121,112000,333414500,381500,381000,381500,381000,2
|
|
20250121,111900,332652000,381000,381000,381000,381000,0
|
|
20250121,111800,332652000,381000,381000,381000,381000,2
|
|
20250121,111700,331890000,381000,380500,381000,380500,3
|
|
20250121,111600,330748000,380500,380500,380500,380500,0
|
|
20250121,111500,330748000,380500,380500,380500,380500,3
|
|
20250121,111400,329606500,380500,380500,381000,380500,4
|
|
20250121,111300,328084000,381000,381000,381000,381000,0
|
|
20250121,111200,328084000,381000,381000,381000,381000,0
|
|
20250121,111100,328084000,381000,381000,381000,381000,4
|
|
20250121,111000,326560000,381000,381000,381000,381000,1
|
|
20250121,110900,326179000,381000,381000,381000,381000,1
|
|
20250121,110800,325798000,381000,381000,381000,381000,1
|
|
20250121,110700,325417000,381000,381000,381000,381000,1
|
|
20250121,110600,325036000,381000,381000,381000,381000,1
|
|
20250121,110500,324655000,381000,381000,381000,381000,1
|
|
20250121,110400,324274000,381500,381500,381500,381500,2
|
|
20250121,110300,323511000,381500,381500,382000,381500,4
|
|
20250121,110200,321984500,381500,381000,381500,381000,2
|
|
20250121,110100,321222000,382000,381000,382000,381000,34
|
|
20250121,110000,308266500,381000,381000,381000,381000,4
|
|
20250121,105900,306742500,380500,380500,380500,380500,3
|
|
20250121,105800,305601000,381000,381000,381000,381000,35
|
|
20250121,105700,292266000,381000,381000,381000,381000,1
|
|
20250121,105600,291885000,381000,381000,381000,381000,1
|
|
20250121,105500,291504000,381000,381000,381000,381000,1
|
|
20250121,105400,291123000,381500,381500,381500,381500,5
|
|
20250121,105300,289215500,381500,381500,381500,381500,3
|
|
20250121,105200,288071000,381000,381000,381000,381000,0
|
|
20250121,105100,288071000,381000,381000,381000,381000,0
|
|
20250121,105000,288071000,381000,381500,381500,381000,12
|
|
20250121,104900,283493500,381500,381500,381500,381500,5
|
|
20250121,104800,281586000,381000,381000,381000,381000,1
|
|
20250121,104700,281205000,381000,381000,381000,381000,2
|
|
20250121,104600,280443000,381000,381000,381000,381000,0
|
|
20250121,104500,280443000,381000,381500,381500,381000,8
|
|
20250121,104400,277391500,381500,382000,382000,381500,23
|
|
20250121,104300,268611500,382500,382500,382500,382500,1
|
|
20250121,104200,268229000,382000,382500,382500,382000,5
|
|
20250121,104100,266318000,382500,382000,382500,382000,2
|
|
20250121,104000,265553500,382000,382500,382500,382000,2
|
|
20250121,103900,264789000,382000,382500,382500,382000,66
|
|
20250121,103800,239573500,382000,382000,382000,382000,2
|
|
20250121,103700,238809500,382000,382000,382000,382000,2
|
|
20250121,103600,238045500,382000,382000,382000,382000,13
|
|
20250121,103500,233079500,382000,382000,382000,382000,2
|
|
20250121,103400,232315500,382000,382000,382000,382000,1
|
|
20250121,103300,231933500,382000,382000,382000,382000,3
|
|
20250121,103200,230787500,382000,382000,382000,382000,1
|
|
20250121,103100,230405500,382500,382000,382500,382000,2
|
|
20250121,103000,229641000,382000,382000,382000,382000,2
|
|
20250121,102900,228877000,382000,382000,382000,382000,1
|
|
20250121,102800,228495000,382000,382000,382000,382000,2
|
|
20250121,102700,227731000,382000,382000,382000,382000,0
|
|
20250121,102600,227731000,382000,382500,382500,382000,14
|
|
20250121,102500,222381500,382000,382000,382000,382000,0
|
|
20250121,102400,222381500,382000,382000,382000,382000,0
|
|
20250121,102300,222381500,382000,382000,382000,382000,1
|
|
20250121,102200,221999500,382000,382500,382500,382000,2
|
|
20250121,102100,221235000,382500,382500,382500,382500,3
|
|
20250121,102000,220087500,382500,382500,382500,382000,7
|
|
20250121,101900,217410500,382500,382500,382500,382500,0
|
|
20250121,101800,217410500,382500,382000,382500,382000,4
|
|
20250121,101700,215881500,382000,382500,382500,382000,2
|
|
20250121,101600,215117000,382500,382500,382500,382500,1
|
|
20250121,101500,214734500,382500,382500,382500,382500,1
|
|
20250121,101400,214352000,382000,382500,382500,382000,3
|
|
20250121,101300,213205000,382000,382000,382000,382000,0
|
|
20250121,101200,213205000,382000,382000,382000,382000,2
|
|
20250121,101100,212441000,382000,382000,382000,382000,1
|
|
20250121,101000,212059000,382000,382000,382000,382000,0
|
|
20250121,100900,212059000,382000,382000,382000,382000,0
|
|
20250121,100800,212059000,382000,382000,382000,382000,1
|
|
20250121,100700,211677000,382500,382500,382500,382500,20
|
|
20250121,100600,204027000,382000,382000,382000,382000,0
|
|
20250121,100500,204027000,382000,382500,382500,382000,6
|
|
20250121,100400,201732500,382500,382500,382500,382500,25
|
|
20250121,100300,192170000,382500,382500,382500,382500,0
|
|
20250121,100200,192170000,382500,382500,382500,382500,1
|
|
20250121,100100,191787500,383000,383000,383000,383000,11
|
|
20250121,100000,187574500,383000,383000,383500,383000,3
|
|
20250121,095900,186425000,383000,383000,383000,383000,9
|
|
20250121,095800,182978000,383000,383000,383000,383000,3
|
|
20250121,095700,181829000,383000,383000,383000,383000,0
|
|
20250121,095600,181829000,383000,383000,383000,383000,1
|
|
20250121,095500,181446000,383000,383000,383000,383000,0
|
|
20250121,095400,181446000,383000,383000,383000,383000,0
|
|
20250121,095300,181446000,383000,383000,383000,383000,2
|
|
20250121,095200,180680000,383000,383000,383000,383000,3
|
|
20250121,095100,179531000,383500,383500,383500,383500,25
|
|
20250121,095000,169943500,383500,383500,384000,383500,19
|
|
20250121,094900,162656500,383500,384000,384000,383500,5
|
|
20250121,094800,160737500,383500,383500,383500,383500,0
|
|
20250121,094700,160737500,383500,383500,383500,383500,1
|
|
20250121,094600,160354000,384000,384000,384000,384000,1
|
|
20250121,094500,159970000,383500,383500,383500,383500,0
|
|
20250121,094400,159970000,383500,383500,383500,383500,1
|
|
20250121,094300,159586500,384000,384000,384000,384000,1
|
|
20250121,094200,159202500,384000,383500,384000,383500,2
|
|
20250121,094100,158435000,383500,383500,383500,383500,1
|
|
20250121,094000,158051500,383500,384000,384000,383500,3
|
|
20250121,093900,156900000,384000,384000,384000,384000,21
|
|
20250121,093800,148836000,384000,384500,384500,384000,49
|
|
20250121,093700,130019500,384000,384000,384000,384000,0
|
|
20250121,093600,130019500,384000,384000,384000,384000,1
|
|
20250121,093500,129635500,384000,384000,384000,384000,1
|
|
20250121,093400,129251500,384000,384000,384000,384000,0
|
|
20250121,093300,129251500,384000,384000,384000,384000,4
|
|
20250121,093200,127715500,384000,384000,384000,384000,4
|
|
20250121,093100,126179500,384500,384500,384500,384500,10
|
|
20250121,093000,122334500,384000,384000,384000,384000,0
|
|
20250121,092900,122334500,384000,384000,384000,384000,2
|
|
20250121,092800,121566500,384500,384500,384500,384500,2
|
|
20250121,092700,120797500,384500,384500,384500,384500,1
|
|
20250121,092600,120413000,384500,384500,384500,384500,1
|
|
20250121,092500,120028500,384000,384000,384000,384000,0
|
|
20250121,092400,120028500,384000,384500,384500,384000,16
|
|
20250121,092300,113880000,385000,385000,385000,385000,77
|
|
20250121,092200,84235000,385000,385000,385000,385000,8
|
|
20250121,092100,81155000,385500,385500,385500,385500,32
|
|
20250121,092000,68819000,386500,386500,386500,386500,1
|
|
20250121,091900,68432500,386500,386500,386500,386500,1
|
|
20250121,091800,68046000,386000,386000,386000,386000,7
|
|
20250121,091700,65344000,386000,386000,386000,386000,0
|
|
20250121,091600,65344000,386000,386500,386500,386000,5
|
|
20250121,091500,63412000,385500,385500,385500,385500,0
|
|
20250121,091400,63412000,385500,385500,385500,385500,1
|
|
20250121,091300,63026500,385500,386000,386000,385500,30
|
|
20250121,091200,51449500,386500,386500,386500,386500,2
|
|
20250121,091100,50676500,386500,386500,386500,386500,0
|
|
20250121,091000,50676500,386500,386500,386500,386500,3
|
|
20250121,090900,49517000,386000,386000,386000,386000,0
|
|
20250121,090800,49517000,386000,386500,386500,386000,22
|
|
20250121,090700,41023500,386500,387500,387500,386500,17
|
|
20250121,090600,34442000,387500,387500,387500,387500,2
|
|
20250121,090500,33667000,387500,387000,387500,387000,25
|
|
20250121,090400,23982000,386000,387000,387500,386000,22
|
|
20250121,090300,15469000,387000,387000,387000,386500,9
|
|
20250121,090200,11987000,386500,385500,386500,385500,9
|
|
20250121,090100,8510500,387000,387000,387000,385500,7
|
|
20250121,090000,5804500,385500,387000,387500,385500,15
|