592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,184900,795660500,384500,384500,384500,384500,78
|
|
20250122,184800,795660500,384500,384500,384500,384500,0
|
|
20250122,184700,795660500,384500,384500,384500,384500,0
|
|
20250122,184600,795660500,384500,384500,384500,384500,0
|
|
20250122,184500,795660500,384500,384500,384500,384500,0
|
|
20250122,184400,795660500,384500,384500,384500,384500,0
|
|
20250122,184300,795660500,384500,384500,384500,384500,0
|
|
20250122,184200,795660500,384500,384500,384500,384500,0
|
|
20250122,184100,795660500,384500,384500,384500,384500,0
|
|
20250122,184000,795660500,384500,384500,384500,384500,0
|
|
20250122,183900,795660500,384500,384500,384500,384500,0
|
|
20250122,183800,795660500,384500,384500,384500,384500,0
|
|
20250122,183700,795660500,384500,384500,384500,384500,0
|
|
20250122,183600,795660500,384500,384500,384500,384500,0
|
|
20250122,183500,795660500,384500,384500,384500,384500,0
|
|
20250122,183400,795660500,384500,384500,384500,384500,0
|
|
20250122,183300,795660500,384500,384500,384500,384500,0
|
|
20250122,183200,795660500,384500,384500,384500,384500,0
|
|
20250122,183100,795660500,384500,384500,384500,384500,0
|
|
20250122,183000,795660500,384500,384500,384500,384500,0
|
|
20250122,182900,795660500,384500,384500,384500,384500,0
|
|
20250122,182800,795660500,384500,384500,384500,384500,0
|
|
20250122,182700,795660500,384500,384500,384500,384500,0
|
|
20250122,182600,795660500,384500,384500,384500,384500,0
|
|
20250122,182500,795660500,384500,384500,384500,384500,0
|
|
20250122,182400,795660500,384500,384500,384500,384500,0
|
|
20250122,182300,795660500,384500,384500,384500,384500,0
|
|
20250122,182200,795660500,384500,384500,384500,384500,0
|
|
20250122,182100,795660500,384500,384500,384500,384500,0
|
|
20250122,182000,795660500,384500,384500,384500,384500,0
|
|
20250122,181900,795660500,384500,384500,384500,384500,78
|
|
20250122,181800,795660500,384500,384500,384500,384500,0
|
|
20250122,181700,795660500,384500,384500,384500,384500,0
|
|
20250122,181600,795660500,384500,384500,384500,384500,0
|
|
20250122,181500,795660500,384500,384500,384500,384500,0
|
|
20250122,181400,795660500,384500,384500,384500,384500,0
|
|
20250122,181300,795660500,384500,384500,384500,384500,0
|
|
20250122,181200,795660500,384500,384500,384500,384500,0
|
|
20250122,181100,795660500,384500,384500,384500,384500,0
|
|
20250122,181000,795660500,384500,384500,384500,384500,0
|
|
20250122,180900,795660500,384500,384500,384500,384500,0
|
|
20250122,180800,795660500,384500,384500,384500,384500,0
|
|
20250122,180700,795660500,384500,384500,384500,384500,0
|
|
20250122,180600,795660500,384500,384500,384500,384500,0
|
|
20250122,180500,795660500,384500,384500,384500,384500,0
|
|
20250122,180400,795660500,384500,384500,384500,384500,0
|
|
20250122,180300,795660500,384500,384500,384500,384500,0
|
|
20250122,180200,795660500,384500,384500,384500,384500,0
|
|
20250122,180100,795660500,384500,384500,384500,384500,0
|
|
20250122,180000,795660500,384500,384500,384500,384500,0
|
|
20250122,175900,795660500,384500,384500,384500,384500,0
|
|
20250122,175800,795660500,384500,384500,384500,384500,0
|
|
20250122,175700,795660500,384500,384500,384500,384500,0
|
|
20250122,175600,795660500,384500,384500,384500,384500,0
|
|
20250122,175500,795660500,384500,384500,384500,384500,0
|
|
20250122,175400,795660500,384500,384500,384500,384500,0
|
|
20250122,175300,795660500,384500,384500,384500,384500,0
|
|
20250122,175200,795660500,384500,384500,384500,384500,0
|
|
20250122,175100,795660500,384500,384500,384500,384500,0
|
|
20250122,175000,795660500,384500,384500,384500,384500,0
|
|
20250122,174900,795660500,384500,384500,384500,384500,78
|
|
20250122,174800,795660500,384500,384500,384500,384500,0
|
|
20250122,174700,795660500,384500,384500,384500,384500,0
|
|
20250122,174600,795660500,384500,384500,384500,384500,0
|
|
20250122,174500,795660500,384500,384500,384500,384500,0
|
|
20250122,174400,795660500,384500,384500,384500,384500,0
|
|
20250122,174300,795660500,384500,384500,384500,384500,0
|
|
20250122,174200,795660500,384500,384500,384500,384500,0
|
|
20250122,174100,795660500,384500,384500,384500,384500,0
|
|
20250122,174000,795660500,384500,384500,384500,384500,0
|
|
20250122,173900,795660500,384500,384500,384500,384500,0
|
|
20250122,173800,795660500,384500,384500,384500,384500,0
|
|
20250122,173700,795660500,384500,384500,384500,384500,0
|
|
20250122,173600,795660500,384500,384500,384500,384500,0
|
|
20250122,173500,795660500,384500,384500,384500,384500,0
|
|
20250122,173400,795660500,384500,384500,384500,384500,0
|
|
20250122,173300,795660500,384500,384500,384500,384500,0
|
|
20250122,173200,795660500,384500,384500,384500,384500,0
|
|
20250122,173100,795660500,384500,384500,384500,384500,0
|
|
20250122,173000,795660500,384500,384500,384500,384500,0
|
|
20250122,172900,795660500,384500,384500,384500,384500,0
|
|
20250122,172800,795660500,384500,384500,384500,384500,0
|
|
20250122,172700,795660500,384500,384500,384500,384500,0
|
|
20250122,172600,795660500,384500,384500,384500,384500,0
|
|
20250122,172500,795660500,384500,384500,384500,384500,0
|
|
20250122,172400,795660500,384500,384500,384500,384500,0
|
|
20250122,172300,795660500,384500,384500,384500,384500,0
|
|
20250122,172200,795660500,384500,384500,384500,384500,0
|
|
20250122,172100,795660500,384500,384500,384500,384500,0
|
|
20250122,172000,795660500,384500,384500,384500,384500,0
|
|
20250122,171900,795660500,384500,384500,384500,384500,78
|
|
20250122,171800,795660500,384500,384500,384500,384500,0
|
|
20250122,171700,795660500,384500,384500,384500,384500,0
|
|
20250122,171600,795660500,384500,384500,384500,384500,0
|
|
20250122,171500,795660500,384500,384500,384500,384500,0
|
|
20250122,171400,795660500,384500,384500,384500,384500,0
|
|
20250122,171300,795660500,384500,384500,384500,384500,0
|
|
20250122,171200,795660500,384500,384500,384500,384500,0
|
|
20250122,171100,795660500,384500,384500,384500,384500,0
|
|
20250122,171000,795660500,384500,384500,384500,384500,0
|
|
20250122,170900,795660500,384500,384500,384500,384500,0
|
|
20250122,170800,795660500,384500,384500,384500,384500,0
|
|
20250122,170700,795660500,384500,384500,384500,384500,0
|
|
20250122,170600,795660500,384500,384500,384500,384500,0
|
|
20250122,170500,795660500,384500,384500,384500,384500,0
|
|
20250122,170400,795660500,384500,384500,384500,384500,0
|
|
20250122,170300,795660500,384500,384500,384500,384500,0
|
|
20250122,170200,795660500,384500,384500,384500,384500,0
|
|
20250122,170100,795660500,384500,384500,384500,384500,0
|
|
20250122,170000,795660500,384500,384500,384500,384500,0
|
|
20250122,165900,795660500,384500,384500,384500,384500,0
|
|
20250122,165800,795660500,384500,384500,384500,384500,0
|
|
20250122,165700,795660500,384500,384500,384500,384500,0
|
|
20250122,165600,795660500,384500,384500,384500,384500,0
|
|
20250122,165500,795660500,384500,384500,384500,384500,0
|
|
20250122,165400,795660500,384500,384500,384500,384500,0
|
|
20250122,165300,795660500,384500,384500,384500,384500,0
|
|
20250122,165200,795660500,384500,384500,384500,384500,0
|
|
20250122,165100,795660500,384500,384500,384500,384500,0
|
|
20250122,165000,795660500,384500,384500,384500,384500,0
|
|
20250122,164900,795660500,384500,384500,384500,384500,78
|
|
20250122,164800,795660500,384500,384500,384500,384500,0
|
|
20250122,164700,795660500,384500,384500,384500,384500,0
|
|
20250122,164600,795660500,384500,384500,384500,384500,0
|
|
20250122,164500,795660500,384500,384500,384500,384500,0
|
|
20250122,164400,795660500,384500,384500,384500,384500,0
|
|
20250122,164300,795660500,384500,384500,384500,384500,0
|
|
20250122,164200,795660500,384500,384500,384500,384500,0
|
|
20250122,164100,795660500,384500,384500,384500,384500,0
|
|
20250122,164000,795660500,384500,384500,384500,384500,0
|
|
20250122,163900,795660500,384500,384500,384500,384500,0
|
|
20250122,163800,795660500,384500,384500,384500,384500,0
|
|
20250122,163700,795660500,384500,384500,384500,384500,0
|
|
20250122,163600,795660500,384500,384500,384500,384500,0
|
|
20250122,163500,795660500,384500,384500,384500,384500,0
|
|
20250122,163400,795660500,384500,384500,384500,384500,0
|
|
20250122,163300,795660500,384500,384500,384500,384500,0
|
|
20250122,163200,795660500,384500,384500,384500,384500,0
|
|
20250122,163100,795660500,384500,384500,384500,384500,0
|
|
20250122,163000,795660500,384500,384500,384500,384500,0
|
|
20250122,162900,795660500,384500,384500,384500,384500,0
|
|
20250122,162800,795660500,384500,384500,384500,384500,0
|
|
20250122,162700,795660500,384500,384500,384500,384500,0
|
|
20250122,162600,795660500,384500,384500,384500,384500,0
|
|
20250122,162500,795660500,384500,384500,384500,384500,0
|
|
20250122,162400,795660500,384500,384500,384500,384500,0
|
|
20250122,162300,795660500,384500,384500,384500,384500,0
|
|
20250122,162200,795660500,384500,384500,384500,384500,0
|
|
20250122,162100,795660500,384500,384500,384500,384500,0
|
|
20250122,162000,795660500,384500,384500,384500,384500,0
|
|
20250122,161900,795660500,384500,384500,384500,384500,78
|
|
20250122,161800,795660500,384500,384500,384500,384500,0
|
|
20250122,161700,795660500,384500,384500,384500,384500,0
|
|
20250122,161600,795660500,384500,384500,384500,384500,0
|
|
20250122,161500,795660500,384500,384500,384500,384500,0
|
|
20250122,161400,795660500,384500,384500,384500,384500,0
|
|
20250122,161300,795660500,384500,384500,384500,384500,0
|
|
20250122,161200,795660500,384500,384500,384500,384500,0
|
|
20250122,161100,795660500,384500,384500,384500,384500,0
|
|
20250122,161000,795660500,384500,384500,384500,384500,0
|
|
20250122,160900,795660500,384500,384500,384500,384500,0
|
|
20250122,160800,795660500,384500,384500,384500,384500,0
|
|
20250122,160700,795660500,384500,384500,384500,384500,0
|
|
20250122,160600,795660500,384500,384500,384500,384500,0
|
|
20250122,160500,795660500,384500,384500,384500,384500,0
|
|
20250122,160400,795660500,384500,384500,384500,384500,0
|
|
20250122,160300,795660500,384500,384500,384500,384500,0
|
|
20250122,160200,795660500,384500,384500,384500,384500,0
|
|
20250122,160100,795660500,384500,384500,384500,384500,0
|
|
20250122,160000,795660500,384500,384500,384500,384500,0
|
|
20250122,155900,795660500,384500,384500,384500,384500,0
|
|
20250122,155800,795660500,384500,384500,384500,384500,0
|
|
20250122,155700,795660500,384500,384500,384500,384500,0
|
|
20250122,155600,795660500,384500,384500,384500,384500,0
|
|
20250122,155500,795660500,384500,384500,384500,384500,0
|
|
20250122,155400,795660500,384500,384500,384500,384500,0
|
|
20250122,155300,795660500,384500,384500,384500,384500,0
|
|
20250122,155200,795660500,384500,384500,384500,384500,0
|
|
20250122,155100,795660500,384500,384500,384500,384500,0
|
|
20250122,155000,795660500,384500,384500,384500,384500,0
|
|
20250122,154900,795660500,384500,384500,384500,384500,78
|
|
20250122,154800,795660500,384500,384500,384500,384500,0
|
|
20250122,154700,795660500,384500,384500,384500,384500,0
|
|
20250122,154600,795660500,384500,384500,384500,384500,0
|
|
20250122,154500,795660500,384500,384500,384500,384500,0
|
|
20250122,154400,795660500,384500,384500,384500,384500,0
|
|
20250122,154300,795660500,384500,384500,384500,384500,0
|
|
20250122,154200,795660500,384500,384500,384500,384500,0
|
|
20250122,154100,795660500,384500,384500,384500,384500,0
|
|
20250122,154000,795660500,384500,384500,384500,384500,0
|
|
20250122,153900,795660500,384500,384500,384500,384500,0
|
|
20250122,153800,795660500,384500,384500,384500,384500,0
|
|
20250122,153700,795660500,384500,384500,384500,384500,0
|
|
20250122,153600,795660500,384500,384500,384500,384500,0
|
|
20250122,153500,795660500,384500,384500,384500,384500,0
|
|
20250122,153400,795660500,384500,384500,384500,384500,0
|
|
20250122,153300,795660500,384500,384500,384500,384500,0
|
|
20250122,153200,795660500,384500,384500,384500,384500,0
|
|
20250122,153100,795660500,384500,384500,384500,384500,0
|
|
20250122,153000,795660500,384500,384500,384500,384500,78
|
|
20250122,152900,765669500,385000,385000,385000,385000,0
|
|
20250122,152800,765669500,385000,385000,385000,385000,0
|
|
20250122,152700,765669500,385000,385000,385000,385000,0
|
|
20250122,152600,765669500,385000,385000,385000,385000,0
|
|
20250122,152500,765669500,385000,385000,385000,385000,0
|
|
20250122,152400,765669500,385000,385000,385000,385000,0
|
|
20250122,152300,765669500,385000,385000,385000,385000,0
|
|
20250122,152200,765669500,385000,385000,385000,385000,0
|
|
20250122,152100,765669500,385000,385000,385000,385000,0
|
|
20250122,152000,765669500,385000,385000,385000,385000,0
|
|
20250122,151900,765669500,385000,385000,385000,384500,24
|
|
20250122,151800,756430500,384500,384500,384500,384500,3
|
|
20250122,151700,755277000,384500,384500,384500,384500,1
|
|
20250122,151600,754892500,384500,384500,385000,384500,4
|
|
20250122,151500,753354000,385000,385000,385000,384500,39
|
|
20250122,151400,738342500,384500,384500,384500,384500,4
|
|
20250122,151300,736804500,385000,384500,385000,384500,3
|
|
20250122,151200,735650000,384500,384500,384500,384500,6
|
|
20250122,151100,733343000,384500,384500,384500,384500,1
|
|
20250122,151000,732958500,384500,384500,384500,384500,11
|
|
20250122,150900,728729000,385000,384500,385000,384500,11
|
|
20250122,150800,724499000,384500,384500,384500,384500,0
|
|
20250122,150700,724499000,384500,384500,384500,384500,82
|
|
20250122,150600,692970000,385000,384500,385000,384500,2
|
|
20250122,150500,692200500,384500,384500,384500,384500,10
|
|
20250122,150400,688355500,384500,385000,385000,384500,5
|
|
20250122,150300,686432500,385000,385000,385000,385000,0
|
|
20250122,150200,686432500,385000,384500,385000,384500,6
|
|
20250122,150100,684125000,384500,384500,384500,384500,0
|
|
20250122,150000,684125000,384500,385000,385000,384500,8
|
|
20250122,145900,681048000,384500,385000,385000,384500,6
|
|
20250122,145800,678740500,385000,385000,385000,385000,0
|
|
20250122,145700,678740500,385000,384500,385000,384500,6
|
|
20250122,145600,676433000,384500,384500,384500,384500,1
|
|
20250122,145500,676048500,384500,385000,385000,384500,5
|
|
20250122,145400,674125500,384500,384500,384500,384500,4
|
|
20250122,145300,672587500,384500,384500,384500,384500,1
|
|
20250122,145200,672203000,384500,384500,384500,384500,20
|
|
20250122,145100,664513000,384500,384500,384500,384500,2
|
|
20250122,145000,663744000,384500,384500,384500,384500,5
|
|
20250122,144900,661821500,384500,384500,384500,384500,5
|
|
20250122,144800,659899000,384500,384500,384500,384500,0
|
|
20250122,144700,659899000,384500,384500,384500,384500,5
|
|
20250122,144600,657976500,384500,384500,384500,384500,2
|
|
20250122,144500,657207500,384500,384500,384500,384500,5
|
|
20250122,144400,655285000,384500,384500,384500,384500,5
|
|
20250122,144300,653362500,384500,384500,384500,384500,1
|
|
20250122,144200,652978000,384500,384500,384500,384500,5
|
|
20250122,144100,651055500,384500,384500,384500,384500,1
|
|
20250122,144000,650671000,385000,385000,385000,384500,6
|
|
20250122,143900,648363000,384500,384500,384500,384500,5
|
|
20250122,143800,646440500,385000,385000,385000,385000,0
|
|
20250122,143700,646440500,385000,384500,385000,384500,6
|
|
20250122,143600,644133000,384500,384500,384500,384500,1
|
|
20250122,143500,643748500,384500,384500,384500,384500,4
|
|
20250122,143400,642210500,384500,384500,384500,384500,1
|
|
20250122,143300,641826000,384500,384500,384500,384500,5
|
|
20250122,143200,639903500,384500,384500,384500,384500,5
|
|
20250122,143100,637981000,384500,384500,384500,384500,0
|
|
20250122,143000,637981000,384500,384500,384500,384500,14
|
|
20250122,142900,632598000,384500,384500,384500,384500,2
|
|
20250122,142800,631829000,385000,384500,385000,384500,9
|
|
20250122,142700,628367500,384500,384500,384500,384500,7
|
|
20250122,142600,625676000,384500,384500,384500,384500,2
|
|
20250122,142500,624907000,384500,384500,384500,384500,6
|
|
20250122,142400,622600000,384500,384500,384500,384500,2
|
|
20250122,142300,621831000,384500,384500,384500,384500,7
|
|
20250122,142200,619139500,384500,385000,385000,384500,36
|
|
20250122,142100,605280500,385000,384500,385000,384500,17
|
|
20250122,142000,598736000,384500,384500,384500,384500,6
|
|
20250122,141900,596429000,384500,384500,384500,384500,11
|
|
20250122,141800,592199500,384500,384500,384500,384500,6
|
|
20250122,141700,589892500,385000,384500,385000,384000,9
|
|
20250122,141600,586433000,384000,384000,384000,384000,1
|
|
20250122,141500,586049000,384000,384500,384500,384000,8
|
|
20250122,141400,582976500,384000,384000,384500,384000,8
|
|
20250122,141300,579904000,384000,384000,384000,384000,17
|
|
20250122,141200,573376000,384000,384000,384000,384000,5
|
|
20250122,141100,571456000,384000,384000,384000,384000,3
|
|
20250122,141000,570304000,385000,384000,385000,384000,8
|
|
20250122,140900,567231000,384000,384000,384000,384000,2
|
|
20250122,140800,566463000,384000,384000,384000,384000,6
|
|
20250122,140700,564159000,384000,384000,384000,384000,9
|
|
20250122,140600,560703000,384000,384000,384000,384000,2
|
|
20250122,140500,559935000,384000,384000,384500,384000,11
|
|
20250122,140400,555709000,384000,384000,384000,384000,2
|
|
20250122,140300,554941000,384000,384000,384000,384000,5
|
|
20250122,140200,553021000,384000,384000,384000,384000,8
|
|
20250122,140100,549949000,384000,385000,385000,384000,2
|
|
20250122,140000,549180000,384000,384500,384500,384000,7
|
|
20250122,135900,546491000,384500,384500,384500,384500,1
|
|
20250122,135800,546106500,384500,384000,384500,384000,10
|
|
20250122,135700,542264500,384000,384000,384000,384000,6
|
|
20250122,135600,539960500,384000,384000,384000,384000,2
|
|
20250122,135500,539192500,384500,384000,384500,384000,8
|
|
20250122,135400,536119500,384000,384000,384500,384000,7
|
|
20250122,135300,533431000,384500,384500,384500,384500,6
|
|
20250122,135200,531124000,384500,384500,384500,384500,7
|
|
20250122,135100,528432500,384500,384500,384500,384500,2
|
|
20250122,135000,527663500,384500,384500,384500,384500,7
|
|
20250122,134900,524972000,384000,384000,384000,384000,1
|
|
20250122,134800,524588000,384000,384000,384000,384000,7
|
|
20250122,134700,521900000,384000,384000,384000,384000,6
|
|
20250122,134600,519596000,385000,384000,385000,384000,4
|
|
20250122,134500,518057500,384000,384000,384000,384000,7
|
|
20250122,134400,515369500,384000,384000,384000,384000,3
|
|
20250122,134300,514217500,384000,384000,384000,384000,5
|
|
20250122,134200,512297500,384000,384000,384000,384000,3
|
|
20250122,134100,511145500,384000,384500,385000,384000,12
|
|
20250122,134000,506531500,384000,384500,384500,384000,12
|
|
20250122,133900,501921000,384500,384000,384500,384000,13
|
|
20250122,133800,496925000,384000,384000,384000,384000,6
|
|
20250122,133700,494621000,384500,384500,384500,384000,6
|
|
20250122,133600,492315000,384000,384500,384500,384000,11
|
|
20250122,133500,488088000,384000,384000,384500,384000,11
|
|
20250122,133400,483861500,384000,384000,384000,384000,3
|
|
20250122,133300,482709500,384500,384500,384500,384000,18
|
|
20250122,133200,475793500,384500,384500,384500,384000,7
|
|
20250122,133100,473102500,384000,384000,384500,384000,8
|
|
20250122,133000,470029500,384000,384000,384500,384000,9
|
|
20250122,132900,466572500,384000,384000,384000,384000,2
|
|
20250122,132800,465804500,384000,384000,384000,384000,5
|
|
20250122,132700,463884500,384000,384000,384000,384000,2
|
|
20250122,132600,463116500,384000,384000,384000,384000,5
|
|
20250122,132500,461196500,384000,384000,384500,384000,8
|
|
20250122,132400,458123500,384000,384500,384500,384000,2
|
|
20250122,132300,457355000,384000,384000,384000,384000,6
|
|
20250122,132200,455051000,384500,384500,384500,384500,5
|
|
20250122,132100,453128500,384000,384000,384000,384000,4
|
|
20250122,132000,451592500,384500,384500,384500,384500,6
|
|
20250122,131900,449285500,384500,384500,384500,384500,0
|
|
20250122,131800,449285500,384500,384500,384500,384500,1
|
|
20250122,131700,448901000,385000,385000,385000,385000,0
|
|
20250122,131600,448901000,385000,385000,385000,385000,0
|
|
20250122,131500,448901000,385000,385000,385000,385000,12
|
|
20250122,131400,444281000,385000,385000,385000,385000,0
|
|
20250122,131300,444281000,385000,385000,385000,385000,0
|
|
20250122,131200,444281000,385000,385000,385000,385000,1
|
|
20250122,131100,443896000,384500,384500,384500,384500,10
|
|
20250122,131000,440051000,384500,384500,384500,384500,3
|
|
20250122,130900,438897500,385000,385000,385000,385000,0
|
|
20250122,130800,438897500,385000,385000,385000,385000,5
|
|
20250122,130700,436972500,385500,385000,385500,385000,9
|
|
20250122,130600,433507000,385000,385000,385000,385000,11
|
|
20250122,130500,429272000,384500,384500,384500,384500,0
|
|
20250122,130400,429272000,384500,384500,384500,384500,0
|
|
20250122,130300,429272000,384500,384500,384500,384500,20
|
|
20250122,130200,421582000,384500,384500,384500,384500,0
|
|
20250122,130100,421582000,384500,384500,384500,384500,1
|
|
20250122,130000,421197500,384500,384500,384500,384500,2
|
|
20250122,125900,420428500,384000,384000,384000,384000,3
|
|
20250122,125800,419276500,384000,384000,384000,384000,0
|
|
20250122,125700,419276500,384000,384000,384000,384000,1
|
|
20250122,125600,418892500,384000,384000,384000,384000,0
|
|
20250122,125500,418892500,384000,384000,384000,384000,1
|
|
20250122,125400,418508500,384500,384500,384500,384500,20
|
|
20250122,125300,410818500,384500,384500,384500,384500,0
|
|
20250122,125200,410818500,384500,384500,384500,384500,0
|
|
20250122,125100,410818500,384500,384500,384500,384500,2
|
|
20250122,125000,410049500,384500,384500,384500,384500,1
|
|
20250122,124900,409665000,384500,384500,384500,384500,0
|
|
20250122,124800,409665000,384500,384500,384500,384500,0
|
|
20250122,124700,409665000,384500,384500,384500,384500,1
|
|
20250122,124600,409280500,384500,384500,384500,384500,1
|
|
20250122,124500,408896000,384000,384000,384000,384000,1
|
|
20250122,124400,408512000,384000,384500,384500,384000,11
|
|
20250122,124300,404284500,384500,384500,384500,384500,2
|
|
20250122,124200,403515500,384500,384500,384500,384500,0
|
|
20250122,124100,403515500,384500,384500,384500,384500,0
|
|
20250122,124000,403515500,384500,384500,384500,384500,0
|
|
20250122,123900,403515500,384500,384500,384500,384500,6
|
|
20250122,123800,401208500,384500,384500,384500,384500,0
|
|
20250122,123700,401208500,384500,384500,384500,384500,0
|
|
20250122,123600,401208500,384500,384500,384500,384500,0
|
|
20250122,123500,401208500,384500,384500,384500,384500,0
|
|
20250122,123400,401208500,384500,384500,384500,384500,0
|
|
20250122,123300,401208500,384500,384500,384500,384500,0
|
|
20250122,123200,401208500,384500,384500,384500,384500,0
|
|
20250122,123100,401208500,384500,384000,384500,384000,3
|
|
20250122,123000,400056000,384000,384000,384000,384000,0
|
|
20250122,122900,400056000,384000,384000,384000,384000,0
|
|
20250122,122800,400056000,384000,384000,384000,384000,0
|
|
20250122,122700,400056000,384000,384000,384000,384000,0
|
|
20250122,122600,400056000,384000,384000,384000,384000,4
|
|
20250122,122500,398520000,384000,384000,384000,384000,0
|
|
20250122,122400,398520000,384000,384000,384000,384000,0
|
|
20250122,122300,398520000,384000,384000,384000,384000,0
|
|
20250122,122200,398520000,384000,384000,384000,384000,0
|
|
20250122,122100,398520000,384000,384000,384000,384000,0
|
|
20250122,122000,398520000,384000,384000,384000,384000,2
|
|
20250122,121900,397752000,384000,384000,384000,384000,0
|
|
20250122,121800,397752000,384000,384000,384000,384000,3
|
|
20250122,121700,396600000,384500,384500,384500,384500,0
|
|
20250122,121600,396600000,384500,384500,384500,384500,1
|
|
20250122,121500,396215500,384000,384000,384000,384000,0
|
|
20250122,121400,396215500,384000,384500,384500,384000,3
|
|
20250122,121300,395062500,384000,384000,384000,384000,0
|
|
20250122,121200,395062500,384000,384000,384000,384000,0
|
|
20250122,121100,395062500,384000,384000,384000,384000,0
|
|
20250122,121000,395062500,384000,384000,384000,384000,0
|
|
20250122,120900,395062500,384000,384000,384000,384000,2
|
|
20250122,120800,394294500,384000,384000,384000,384000,0
|
|
20250122,120700,394294500,384000,384000,384000,384000,0
|
|
20250122,120600,394294500,384000,384000,384000,384000,0
|
|
20250122,120500,394294500,384000,384000,384000,384000,0
|
|
20250122,120400,394294500,384000,384000,384000,384000,1
|
|
20250122,120300,393910500,384500,384500,384500,384500,0
|
|
20250122,120200,393910500,384500,384500,384500,384500,0
|
|
20250122,120100,393910500,384500,384500,384500,384500,1
|
|
20250122,120000,393526000,384000,384000,384000,384000,0
|
|
20250122,115900,393526000,384000,384000,384000,384000,1
|
|
20250122,115800,393142000,384000,384000,384000,384000,1
|
|
20250122,115700,392758000,384000,384000,384000,384000,0
|
|
20250122,115600,392758000,384000,384000,384000,384000,1
|
|
20250122,115500,392374000,384000,384000,384000,384000,1
|
|
20250122,115400,391990000,384000,384000,384000,384000,2
|
|
20250122,115300,391222000,384000,384000,384000,384000,1
|
|
20250122,115200,390838000,384000,384000,384000,384000,0
|
|
20250122,115100,390838000,384000,384000,384000,384000,0
|
|
20250122,115000,390838000,384000,384000,384000,384000,0
|
|
20250122,114900,390838000,384000,384000,384000,384000,1
|
|
20250122,114800,390454000,384500,384500,384500,384500,5
|
|
20250122,114700,388531500,384500,384500,384500,384500,30
|
|
20250122,114600,376996500,384000,384000,384000,384000,18
|
|
20250122,114500,370084500,384000,384000,384000,384000,0
|
|
20250122,114400,370084500,384000,384000,384000,384000,2
|
|
20250122,114300,369316500,384000,384000,384000,384000,2
|
|
20250122,114200,368548500,384000,384000,384000,384000,0
|
|
20250122,114100,368548500,384000,384000,384000,384000,0
|
|
20250122,114000,368548500,384000,384000,384000,384000,0
|
|
20250122,113900,368548500,384000,384000,384000,384000,0
|
|
20250122,113800,368548500,384000,384000,384000,384000,0
|
|
20250122,113700,368548500,384000,384000,384000,384000,0
|
|
20250122,113600,368548500,384000,384000,384000,384000,0
|
|
20250122,113500,368548500,384000,384000,384000,384000,0
|
|
20250122,113400,368548500,384000,384000,384000,384000,0
|
|
20250122,113300,368548500,384000,384000,384000,384000,0
|
|
20250122,113200,368548500,384000,384000,384000,384000,0
|
|
20250122,113100,368548500,384000,384000,384000,384000,1
|
|
20250122,113000,368164500,384500,384500,384500,384500,1
|
|
20250122,112900,367780000,384000,384000,384000,384000,3
|
|
20250122,112800,366628000,384000,384000,384000,384000,0
|
|
20250122,112700,366628000,384000,384500,384500,384000,14
|
|
20250122,112600,361249500,384000,384000,384000,384000,0
|
|
20250122,112500,361249500,384000,384000,384000,384000,0
|
|
20250122,112400,361249500,384000,384000,384000,384000,0
|
|
20250122,112300,361249500,384000,384000,384000,384000,0
|
|
20250122,112200,361249500,384000,384000,384000,384000,110
|
|
20250122,112100,319009500,384500,384500,384500,384500,1
|
|
20250122,112000,318625000,384500,384500,384500,384500,4
|
|
20250122,111900,317087000,384500,384500,384500,384500,0
|
|
20250122,111800,317087000,384500,384500,384500,384500,2
|
|
20250122,111700,316318000,384500,384500,384500,384500,4
|
|
20250122,111600,314780000,384500,384500,384500,384500,1
|
|
20250122,111500,314395500,384500,384500,384500,384500,0
|
|
20250122,111400,314395500,384500,384500,384500,384500,1
|
|
20250122,111300,314011000,384000,384000,384000,384000,0
|
|
20250122,111200,314011000,384000,384000,384000,384000,1
|
|
20250122,111100,313627000,384000,384000,384000,384000,0
|
|
20250122,111000,313627000,384000,384000,384000,384000,2
|
|
20250122,110900,312859000,384500,384500,384500,384500,0
|
|
20250122,110800,312859000,384500,384500,384500,384500,0
|
|
20250122,110700,312859000,384500,384500,384500,384500,0
|
|
20250122,110600,312859000,384500,384500,384500,384500,0
|
|
20250122,110500,312859000,384500,384500,384500,384500,0
|
|
20250122,110400,312859000,384500,384500,384500,384500,1
|
|
20250122,110300,312474500,384500,384500,384500,384500,0
|
|
20250122,110200,312474500,384500,384500,384500,384500,0
|
|
20250122,110100,312474500,384500,384500,384500,384500,1
|
|
20250122,110000,312090000,384500,384500,384500,384000,3
|
|
20250122,105900,310937000,384500,384500,384500,384500,0
|
|
20250122,105800,310937000,384500,384500,384500,384500,17
|
|
20250122,105700,304400500,385000,385000,385000,385000,0
|
|
20250122,105600,304400500,385000,385000,385000,385000,1
|
|
20250122,105500,304015500,384500,384500,384500,384500,11
|
|
20250122,105400,299786000,385000,385000,385000,385000,0
|
|
20250122,105300,299786000,385000,385000,385000,385000,0
|
|
20250122,105200,299786000,385000,385000,385000,385000,8
|
|
20250122,105100,296706000,385000,385000,385000,385000,0
|
|
20250122,105000,296706000,385000,385000,385000,385000,7
|
|
20250122,104900,294011000,385000,385000,385000,385000,0
|
|
20250122,104800,294011000,385000,385000,385000,385000,0
|
|
20250122,104700,294011000,385000,385000,385000,385000,10
|
|
20250122,104600,290161000,385000,385000,385000,385000,0
|
|
20250122,104500,290161000,385000,385000,385000,385000,0
|
|
20250122,104400,290161000,385000,385000,385000,385000,1
|
|
20250122,104300,289776000,385000,385000,385000,385000,0
|
|
20250122,104200,289776000,385000,385000,385000,385000,0
|
|
20250122,104100,289776000,385000,385000,385000,385000,0
|
|
20250122,104000,289776000,385000,385000,385000,385000,1
|
|
20250122,103900,289391000,384000,384000,384000,384000,0
|
|
20250122,103800,289391000,384000,384000,384000,384000,0
|
|
20250122,103700,289391000,384000,384000,384000,384000,0
|
|
20250122,103600,289391000,384000,384000,384000,384000,0
|
|
20250122,103500,289391000,384000,384000,384000,384000,0
|
|
20250122,103400,289391000,384000,384000,384000,384000,0
|
|
20250122,103300,289391000,384000,384000,384000,384000,1
|
|
20250122,103200,289007000,385000,385000,385000,385000,1
|
|
20250122,103100,288622000,384500,384500,384500,384500,15
|
|
20250122,103000,282854500,385000,385000,385000,385000,5
|
|
20250122,102900,280929500,385000,385000,385000,385000,2
|
|
20250122,102800,280159500,384500,384500,384500,384500,0
|
|
20250122,102700,280159500,384500,384500,384500,384500,0
|
|
20250122,102600,280159500,384500,384500,384500,384500,0
|
|
20250122,102500,280159500,384500,384500,384500,384500,0
|
|
20250122,102400,280159500,384500,384500,384500,384500,0
|
|
20250122,102300,280159500,384500,384500,384500,384500,9
|
|
20250122,102200,276699000,385000,385000,385000,385000,0
|
|
20250122,102100,276699000,385000,384500,385000,384500,2
|
|
20250122,102000,275929500,385000,385000,385000,385000,0
|
|
20250122,101900,275929500,385000,385000,385000,385000,2
|
|
20250122,101800,275159500,385000,385000,385000,385000,0
|
|
20250122,101700,275159500,385000,385000,385000,385000,0
|
|
20250122,101600,275159500,385000,385000,385000,385000,3
|
|
20250122,101500,274004500,385000,385000,385000,385000,0
|
|
20250122,101400,274004500,385000,385000,385000,385000,0
|
|
20250122,101300,274004500,385000,385000,385000,385000,0
|
|
20250122,101200,274004500,385000,385000,385000,385000,1
|
|
20250122,101100,273619500,385000,385000,385000,385000,0
|
|
20250122,101000,273619500,385000,384500,385000,384500,2
|
|
20250122,100900,272850000,384000,384000,384000,384000,0
|
|
20250122,100800,272850000,384000,384000,384000,384000,0
|
|
20250122,100700,272850000,384000,384000,384000,384000,0
|
|
20250122,100600,272850000,384000,384000,384000,384000,1
|
|
20250122,100500,272466000,385000,385000,385000,385000,1
|
|
20250122,100400,272081000,384500,384500,384500,384500,0
|
|
20250122,100300,272081000,384500,384500,384500,384500,3
|
|
20250122,100200,270927500,385000,384500,385000,384500,14
|
|
20250122,100100,265541000,384500,384500,384500,384500,0
|
|
20250122,100000,265541000,384500,384500,384500,384500,2
|
|
20250122,095900,264772000,384000,384000,384000,384000,0
|
|
20250122,095800,264772000,384000,384000,384000,384000,0
|
|
20250122,095700,264772000,384000,384000,384000,384000,0
|
|
20250122,095600,264772000,384000,384000,384000,384000,0
|
|
20250122,095500,264772000,384000,384000,384000,384000,1
|
|
20250122,095400,264388000,384500,384500,384500,384500,0
|
|
20250122,095300,264388000,384500,384500,384500,384500,0
|
|
20250122,095200,264388000,384500,384500,384500,384500,0
|
|
20250122,095100,264388000,384500,384500,384500,384500,2
|
|
20250122,095000,263619000,384000,384000,384000,384000,0
|
|
20250122,094900,263619000,384000,384000,384000,384000,0
|
|
20250122,094800,263619000,384000,384000,384000,384000,1
|
|
20250122,094700,263235000,384000,384500,384500,384000,4
|
|
20250122,094600,261698000,384500,384500,384500,384500,0
|
|
20250122,094500,261698000,384500,384500,384500,384500,3
|
|
20250122,094400,260544500,384500,384500,384500,384500,10
|
|
20250122,094300,256699500,385000,385000,385000,385000,0
|
|
20250122,094200,256699500,385000,385000,385000,385000,0
|
|
20250122,094100,256699500,385000,385000,385000,385000,0
|
|
20250122,094000,256699500,385000,385000,385000,385000,1
|
|
20250122,093900,256314500,384500,384500,384500,384500,0
|
|
20250122,093800,256314500,384500,384500,384500,384500,1
|
|
20250122,093700,255930000,384500,384500,384500,384500,9
|
|
20250122,093600,252469500,384500,384500,384500,384500,1
|
|
20250122,093500,252085000,384500,384500,384500,384500,0
|
|
20250122,093400,252085000,384500,384500,384500,384500,0
|
|
20250122,093300,252085000,384500,384500,384500,384500,0
|
|
20250122,093200,252085000,384500,384500,384500,384500,1
|
|
20250122,093100,251700500,384000,384000,384000,384000,0
|
|
20250122,093000,251700500,384000,384000,384000,384000,0
|
|
20250122,092900,251700500,384000,384000,384000,384000,0
|
|
20250122,092800,251700500,384000,384000,384000,384000,0
|
|
20250122,092700,251700500,384000,384000,384000,384000,1
|
|
20250122,092600,251316500,384500,384500,384500,384500,0
|
|
20250122,092500,251316500,384500,385000,385000,384500,22
|
|
20250122,092400,242849000,385500,385500,385500,385500,0
|
|
20250122,092300,242849000,385500,385500,385500,385500,0
|
|
20250122,092200,242849000,385500,385500,385500,385500,0
|
|
20250122,092100,242849000,385500,385500,385500,385500,0
|
|
20250122,092000,242849000,385500,385500,385500,385500,1
|
|
20250122,091900,242463500,385000,385000,385000,385000,0
|
|
20250122,091800,242463500,385000,385000,385000,385000,0
|
|
20250122,091700,242463500,385000,385000,385000,385000,0
|
|
20250122,091600,242463500,385000,385000,385000,385000,2
|
|
20250122,091500,241693500,384000,384000,384000,384000,30
|
|
20250122,091400,230173500,383500,383500,383500,383500,0
|
|
20250122,091300,230173500,383500,385500,385500,383500,53
|
|
20250122,091200,209819000,386500,386500,386500,386500,0
|
|
20250122,091100,209819000,386500,385500,386500,385000,151
|
|
20250122,091000,151597500,385500,385500,385500,385500,1
|
|
20250122,090900,151212000,383500,383500,383500,383500,0
|
|
20250122,090800,151212000,383500,383500,383500,383500,20
|
|
20250122,090700,143542000,386000,383500,386000,383500,102
|
|
20250122,090600,104396000,386000,386000,386000,386000,3
|
|
20250122,090500,103238000,386500,386500,386500,383500,8
|
|
20250122,090400,100151500,386500,383500,387000,383500,109
|
|
20250122,090300,58284000,387000,387000,387000,387000,1
|
|
20250122,090200,57897000,387000,384500,387500,384500,72
|
|
20250122,090100,30182000,387000,387000,387500,384500,12
|
|
20250122,090000,25540500,386500,387000,387500,386000,66
|