592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184900,620504000,381000,381000,381000,381000,106
|
|
20250123,184800,620504000,381000,381000,381000,381000,0
|
|
20250123,184700,620504000,381000,381000,381000,381000,0
|
|
20250123,184600,620504000,381000,381000,381000,381000,0
|
|
20250123,184500,620504000,381000,381000,381000,381000,0
|
|
20250123,184400,620504000,381000,381000,381000,381000,0
|
|
20250123,184300,620504000,381000,381000,381000,381000,0
|
|
20250123,184200,620504000,381000,381000,381000,381000,0
|
|
20250123,184100,620504000,381000,381000,381000,381000,0
|
|
20250123,184000,620504000,381000,381000,381000,381000,0
|
|
20250123,183900,620504000,381000,381000,381000,381000,0
|
|
20250123,183800,620504000,381000,381000,381000,381000,0
|
|
20250123,183700,620504000,381000,381000,381000,381000,0
|
|
20250123,183600,620504000,381000,381000,381000,381000,0
|
|
20250123,183500,620504000,381000,381000,381000,381000,0
|
|
20250123,183400,620504000,381000,381000,381000,381000,0
|
|
20250123,183300,620504000,381000,381000,381000,381000,0
|
|
20250123,183200,620504000,381000,381000,381000,381000,0
|
|
20250123,183100,620504000,381000,381000,381000,381000,0
|
|
20250123,183000,620504000,381000,381000,381000,381000,0
|
|
20250123,182900,620504000,381000,381000,381000,381000,0
|
|
20250123,182800,620504000,381000,381000,381000,381000,0
|
|
20250123,182700,620504000,381000,381000,381000,381000,0
|
|
20250123,182600,620504000,381000,381000,381000,381000,0
|
|
20250123,182500,620504000,381000,381000,381000,381000,0
|
|
20250123,182400,620504000,381000,381000,381000,381000,0
|
|
20250123,182300,620504000,381000,381000,381000,381000,0
|
|
20250123,182200,620504000,381000,381000,381000,381000,0
|
|
20250123,182100,620504000,381000,381000,381000,381000,0
|
|
20250123,182000,620504000,381000,381000,381000,381000,0
|
|
20250123,181900,620504000,381000,381000,381000,381000,106
|
|
20250123,181800,620504000,381000,381000,381000,381000,0
|
|
20250123,181700,620504000,381000,381000,381000,381000,0
|
|
20250123,181600,620504000,381000,381000,381000,381000,0
|
|
20250123,181500,620504000,381000,381000,381000,381000,0
|
|
20250123,181400,620504000,381000,381000,381000,381000,0
|
|
20250123,181300,620504000,381000,381000,381000,381000,0
|
|
20250123,181200,620504000,381000,381000,381000,381000,0
|
|
20250123,181100,620504000,381000,381000,381000,381000,0
|
|
20250123,181000,620504000,381000,381000,381000,381000,0
|
|
20250123,180900,620504000,381000,381000,381000,381000,0
|
|
20250123,180800,620504000,381000,381000,381000,381000,0
|
|
20250123,180700,620504000,381000,381000,381000,381000,0
|
|
20250123,180600,620504000,381000,381000,381000,381000,0
|
|
20250123,180500,620504000,381000,381000,381000,381000,0
|
|
20250123,180400,620504000,381000,381000,381000,381000,0
|
|
20250123,180300,620504000,381000,381000,381000,381000,0
|
|
20250123,180200,620504000,381000,381000,381000,381000,0
|
|
20250123,180100,620504000,381000,381000,381000,381000,0
|
|
20250123,180000,620504000,381000,381000,381000,381000,0
|
|
20250123,175900,620504000,381000,381000,381000,381000,0
|
|
20250123,175800,620504000,381000,381000,381000,381000,0
|
|
20250123,175700,620504000,381000,381000,381000,381000,0
|
|
20250123,175600,620504000,381000,381000,381000,381000,0
|
|
20250123,175500,620504000,381000,381000,381000,381000,0
|
|
20250123,175400,620504000,381000,381000,381000,381000,0
|
|
20250123,175300,620504000,381000,381000,381000,381000,0
|
|
20250123,175200,620504000,381000,381000,381000,381000,0
|
|
20250123,175100,620504000,381000,381000,381000,381000,0
|
|
20250123,175000,620504000,381000,381000,381000,381000,0
|
|
20250123,174900,620504000,381000,381000,381000,381000,106
|
|
20250123,174800,620504000,381000,381000,381000,381000,0
|
|
20250123,174700,620504000,381000,381000,381000,381000,0
|
|
20250123,174600,620504000,381000,381000,381000,381000,0
|
|
20250123,174500,620504000,381000,381000,381000,381000,0
|
|
20250123,174400,620504000,381000,381000,381000,381000,0
|
|
20250123,174300,620504000,381000,381000,381000,381000,0
|
|
20250123,174200,620504000,381000,381000,381000,381000,0
|
|
20250123,174100,620504000,381000,381000,381000,381000,0
|
|
20250123,174000,620504000,381000,381000,381000,381000,0
|
|
20250123,173900,620504000,381000,381000,381000,381000,0
|
|
20250123,173800,620504000,381000,381000,381000,381000,0
|
|
20250123,173700,620504000,381000,381000,381000,381000,0
|
|
20250123,173600,620504000,381000,381000,381000,381000,0
|
|
20250123,173500,620504000,381000,381000,381000,381000,0
|
|
20250123,173400,620504000,381000,381000,381000,381000,0
|
|
20250123,173300,620504000,381000,381000,381000,381000,0
|
|
20250123,173200,620504000,381000,381000,381000,381000,0
|
|
20250123,173100,620504000,381000,381000,381000,381000,0
|
|
20250123,173000,620504000,381000,381000,381000,381000,0
|
|
20250123,172900,620504000,381000,381000,381000,381000,0
|
|
20250123,172800,620504000,381000,381000,381000,381000,0
|
|
20250123,172700,620504000,381000,381000,381000,381000,0
|
|
20250123,172600,620504000,381000,381000,381000,381000,0
|
|
20250123,172500,620504000,381000,381000,381000,381000,0
|
|
20250123,172400,620504000,381000,381000,381000,381000,0
|
|
20250123,172300,620504000,381000,381000,381000,381000,0
|
|
20250123,172200,620504000,381000,381000,381000,381000,0
|
|
20250123,172100,620504000,381000,381000,381000,381000,0
|
|
20250123,172000,620504000,381000,381000,381000,381000,0
|
|
20250123,171900,620504000,381000,381000,381000,381000,106
|
|
20250123,171800,620504000,381000,381000,381000,381000,0
|
|
20250123,171700,620504000,381000,381000,381000,381000,0
|
|
20250123,171600,620504000,381000,381000,381000,381000,0
|
|
20250123,171500,620504000,381000,381000,381000,381000,0
|
|
20250123,171400,620504000,381000,381000,381000,381000,0
|
|
20250123,171300,620504000,381000,381000,381000,381000,0
|
|
20250123,171200,620504000,381000,381000,381000,381000,0
|
|
20250123,171100,620504000,381000,381000,381000,381000,0
|
|
20250123,171000,620504000,381000,381000,381000,381000,0
|
|
20250123,170900,620504000,381000,381000,381000,381000,0
|
|
20250123,170800,620504000,381000,381000,381000,381000,0
|
|
20250123,170700,620504000,381000,381000,381000,381000,0
|
|
20250123,170600,620504000,381000,381000,381000,381000,0
|
|
20250123,170500,620504000,381000,381000,381000,381000,0
|
|
20250123,170400,620504000,381000,381000,381000,381000,0
|
|
20250123,170300,620504000,381000,381000,381000,381000,0
|
|
20250123,170200,620504000,381000,381000,381000,381000,0
|
|
20250123,170100,620504000,381000,381000,381000,381000,0
|
|
20250123,170000,620504000,381000,381000,381000,381000,0
|
|
20250123,165900,620504000,381000,381000,381000,381000,0
|
|
20250123,165800,620504000,381000,381000,381000,381000,0
|
|
20250123,165700,620504000,381000,381000,381000,381000,0
|
|
20250123,165600,620504000,381000,381000,381000,381000,0
|
|
20250123,165500,620504000,381000,381000,381000,381000,0
|
|
20250123,165400,620504000,381000,381000,381000,381000,0
|
|
20250123,165300,620504000,381000,381000,381000,381000,0
|
|
20250123,165200,620504000,381000,381000,381000,381000,0
|
|
20250123,165100,620504000,381000,381000,381000,381000,0
|
|
20250123,165000,620504000,381000,381000,381000,381000,0
|
|
20250123,164900,620504000,381000,381000,381000,381000,106
|
|
20250123,164800,620504000,381000,381000,381000,381000,0
|
|
20250123,164700,620504000,381000,381000,381000,381000,0
|
|
20250123,164600,620504000,381000,381000,381000,381000,0
|
|
20250123,164500,620504000,381000,381000,381000,381000,0
|
|
20250123,164400,620504000,381000,381000,381000,381000,0
|
|
20250123,164300,620504000,381000,381000,381000,381000,0
|
|
20250123,164200,620504000,381000,381000,381000,381000,0
|
|
20250123,164100,620504000,381000,381000,381000,381000,0
|
|
20250123,164000,620504000,381000,381000,381000,381000,0
|
|
20250123,163900,620504000,381000,381000,381000,381000,0
|
|
20250123,163800,620504000,381000,381000,381000,381000,0
|
|
20250123,163700,620504000,381000,381000,381000,381000,0
|
|
20250123,163600,620504000,381000,381000,381000,381000,0
|
|
20250123,163500,620504000,381000,381000,381000,381000,0
|
|
20250123,163400,620504000,381000,381000,381000,381000,0
|
|
20250123,163300,620504000,381000,381000,381000,381000,0
|
|
20250123,163200,620504000,381000,381000,381000,381000,0
|
|
20250123,163100,620504000,381000,381000,381000,381000,0
|
|
20250123,163000,620504000,381000,381000,381000,381000,0
|
|
20250123,162900,620504000,381000,381000,381000,381000,0
|
|
20250123,162800,620504000,381000,381000,381000,381000,0
|
|
20250123,162700,620504000,381000,381000,381000,381000,0
|
|
20250123,162600,620504000,381000,381000,381000,381000,0
|
|
20250123,162500,620504000,381000,381000,381000,381000,0
|
|
20250123,162400,620504000,381000,381000,381000,381000,0
|
|
20250123,162300,620504000,381000,381000,381000,381000,0
|
|
20250123,162200,620504000,381000,381000,381000,381000,0
|
|
20250123,162100,620504000,381000,381000,381000,381000,0
|
|
20250123,162000,620504000,381000,381000,381000,381000,0
|
|
20250123,161900,620504000,381000,381000,381000,381000,106
|
|
20250123,161800,620504000,381000,381000,381000,381000,0
|
|
20250123,161700,620504000,381000,381000,381000,381000,0
|
|
20250123,161600,620504000,381000,381000,381000,381000,0
|
|
20250123,161500,620504000,381000,381000,381000,381000,0
|
|
20250123,161400,620504000,381000,381000,381000,381000,0
|
|
20250123,161300,620504000,381000,381000,381000,381000,0
|
|
20250123,161200,620504000,381000,381000,381000,381000,0
|
|
20250123,161100,620504000,381000,381000,381000,381000,0
|
|
20250123,161000,620504000,381000,381000,381000,381000,0
|
|
20250123,160900,620504000,381000,381000,381000,381000,0
|
|
20250123,160800,620504000,381000,381000,381000,381000,0
|
|
20250123,160700,620504000,381000,381000,381000,381000,0
|
|
20250123,160600,620504000,381000,381000,381000,381000,0
|
|
20250123,160500,620504000,381000,381000,381000,381000,0
|
|
20250123,160400,620504000,381000,381000,381000,381000,0
|
|
20250123,160300,620504000,381000,381000,381000,381000,0
|
|
20250123,160200,620504000,381000,381000,381000,381000,0
|
|
20250123,160100,620504000,381000,381000,381000,381000,0
|
|
20250123,160000,620504000,381000,381000,381000,381000,0
|
|
20250123,155900,620504000,381000,381000,381000,381000,0
|
|
20250123,155800,620504000,381000,381000,381000,381000,0
|
|
20250123,155700,620504000,381000,381000,381000,381000,0
|
|
20250123,155600,620504000,381000,381000,381000,381000,0
|
|
20250123,155500,620504000,381000,381000,381000,381000,0
|
|
20250123,155400,620504000,381000,381000,381000,381000,0
|
|
20250123,155300,620504000,381000,381000,381000,381000,0
|
|
20250123,155200,620504000,381000,381000,381000,381000,0
|
|
20250123,155100,620504000,381000,381000,381000,381000,0
|
|
20250123,155000,620504000,381000,381000,381000,381000,0
|
|
20250123,154900,620504000,381000,381000,381000,381000,106
|
|
20250123,154800,620504000,381000,381000,381000,381000,0
|
|
20250123,154700,620504000,381000,381000,381000,381000,0
|
|
20250123,154600,620504000,381000,381000,381000,381000,0
|
|
20250123,154500,620504000,381000,381000,381000,381000,0
|
|
20250123,154400,620504000,381000,381000,381000,381000,0
|
|
20250123,154300,620504000,381000,381000,381000,381000,0
|
|
20250123,154200,620504000,381000,381000,381000,381000,0
|
|
20250123,154100,620504000,381000,381000,381000,381000,0
|
|
20250123,154000,620504000,381000,381000,381000,381000,0
|
|
20250123,153900,620504000,381000,381000,381000,381000,0
|
|
20250123,153800,620504000,381000,381000,381000,381000,0
|
|
20250123,153700,620504000,381000,381000,381000,381000,0
|
|
20250123,153600,620504000,381000,381000,381000,381000,0
|
|
20250123,153500,620504000,381000,381000,381000,381000,0
|
|
20250123,153400,620504000,381000,381000,381000,381000,0
|
|
20250123,153300,620504000,381000,381000,381000,381000,0
|
|
20250123,153200,620504000,381000,381000,381000,381000,0
|
|
20250123,153100,620504000,381000,381000,381000,381000,0
|
|
20250123,153000,620504000,381000,381000,381000,381000,106
|
|
20250123,152900,580118000,383500,383500,383500,383500,0
|
|
20250123,152800,580118000,383500,383500,383500,383500,0
|
|
20250123,152700,580118000,383500,383500,383500,383500,0
|
|
20250123,152600,580118000,383500,383500,383500,383500,0
|
|
20250123,152500,580118000,383500,383500,383500,383500,0
|
|
20250123,152400,580118000,383500,383500,383500,383500,0
|
|
20250123,152300,580118000,383500,383500,383500,383500,0
|
|
20250123,152200,580118000,383500,383500,383500,383500,0
|
|
20250123,152100,580118000,383500,383500,383500,383500,0
|
|
20250123,152000,580118000,383500,383500,383500,383500,0
|
|
20250123,151900,580118000,383500,382500,383500,382500,6
|
|
20250123,151800,577820000,381500,381500,381500,381500,1
|
|
20250123,151700,577438500,381500,381500,381500,381000,28
|
|
20250123,151600,566769000,381500,381500,381500,381500,1
|
|
20250123,151500,566387500,381500,381500,381500,381000,7
|
|
20250123,151400,563717500,381500,381500,381500,381500,0
|
|
20250123,151300,563717500,381500,381500,381500,381500,1
|
|
20250123,151200,563336000,381500,381500,381500,381000,38
|
|
20250123,151100,548854000,381500,381500,381500,381500,0
|
|
20250123,151000,548854000,381500,381500,381500,381500,3
|
|
20250123,150900,547709500,381500,381500,381500,381500,0
|
|
20250123,150800,547709500,381500,381500,381500,381500,0
|
|
20250123,150700,547709500,381500,381500,381500,381500,0
|
|
20250123,150600,547709500,381500,381500,381500,381500,0
|
|
20250123,150500,547709500,381500,381500,381500,381500,1
|
|
20250123,150400,547328000,382000,382000,382000,382000,0
|
|
20250123,150300,547328000,382000,382000,382000,382000,2
|
|
20250123,150200,546564000,382000,382000,382000,382000,0
|
|
20250123,150100,546564000,382000,381500,382000,381500,33
|
|
20250123,150000,533973500,381500,381500,381500,381500,4
|
|
20250123,145900,532447500,381500,381500,381500,381500,1
|
|
20250123,145800,532066000,382000,381500,382000,381500,16
|
|
20250123,145700,525961000,381500,381500,381500,381500,9
|
|
20250123,145600,522527500,381500,381500,381500,381500,0
|
|
20250123,145500,522527500,381500,381500,381500,381500,1
|
|
20250123,145400,522146000,382000,382000,382000,382000,2
|
|
20250123,145300,521382000,382000,382000,382000,382000,0
|
|
20250123,145200,521382000,382000,382000,382000,382000,1
|
|
20250123,145100,521000000,382000,382000,382000,381500,24
|
|
20250123,145000,511832500,382000,382000,382000,382000,0
|
|
20250123,144900,511832500,382000,382000,382000,382000,0
|
|
20250123,144800,511832500,382000,382000,382000,382000,2
|
|
20250123,144700,511068500,381500,381500,381500,381500,0
|
|
20250123,144600,511068500,381500,381500,381500,381500,1
|
|
20250123,144500,510687000,381500,381500,381500,381500,0
|
|
20250123,144400,510687000,381500,382000,382000,381500,3
|
|
20250123,144300,509541500,382000,382000,382000,382000,0
|
|
20250123,144200,509541500,382000,382000,382000,382000,6
|
|
20250123,144100,507249500,383000,383000,383000,383000,0
|
|
20250123,144000,507249500,383000,383000,383000,383000,1
|
|
20250123,143900,506866500,382000,382000,382000,382000,5
|
|
20250123,143800,504956500,382000,382000,382000,382000,1
|
|
20250123,143700,504574500,383000,383000,383000,383000,0
|
|
20250123,143600,504574500,383000,383000,383000,383000,1
|
|
20250123,143500,504191500,383000,383000,383000,383000,0
|
|
20250123,143400,504191500,383000,382000,383000,382000,4
|
|
20250123,143300,502660500,383000,383000,383000,383000,0
|
|
20250123,143200,502660500,383000,383000,383000,383000,0
|
|
20250123,143100,502660500,383000,383000,383000,383000,1
|
|
20250123,143000,502277500,383000,383000,383000,383000,2
|
|
20250123,142900,501511500,381500,381500,381500,381500,2
|
|
20250123,142800,500748500,381500,381500,381500,381500,1
|
|
20250123,142700,500367000,381500,381500,381500,381500,1
|
|
20250123,142600,499985500,381500,381500,381500,381500,2
|
|
20250123,142500,499222500,381500,381500,381500,381500,1
|
|
20250123,142400,498841000,381500,381500,381500,381500,1
|
|
20250123,142300,498459500,383000,382000,383000,382000,2
|
|
20250123,142200,497694500,381500,381500,381500,381500,1
|
|
20250123,142100,497313000,381500,381500,381500,381500,2
|
|
20250123,142000,496550000,381500,381500,381500,381500,1
|
|
20250123,141900,496168500,381500,383000,383000,381500,2
|
|
20250123,141800,495404000,381500,381500,381500,381500,1
|
|
20250123,141700,495022500,381500,381500,381500,381500,1
|
|
20250123,141600,494641000,381500,381500,383000,381500,9
|
|
20250123,141500,491204500,381500,381500,381500,381500,3
|
|
20250123,141400,490060000,381500,381500,381500,381500,1
|
|
20250123,141300,489678500,381500,381500,381500,381500,1
|
|
20250123,141200,489297000,383000,381500,383000,381500,3
|
|
20250123,141100,488149500,381500,381500,381500,381500,2
|
|
20250123,141000,487386500,382000,381000,382000,381000,3
|
|
20250123,140900,486241500,381000,381000,381000,381000,1
|
|
20250123,140800,485860500,381000,381000,381000,381000,3
|
|
20250123,140700,484717500,381000,381000,381000,381000,1
|
|
20250123,140600,484336500,381000,381000,381500,381000,4
|
|
20250123,140500,482811500,381000,381000,381000,381000,3
|
|
20250123,140400,481668500,383000,381000,383000,381000,6
|
|
20250123,140300,479378500,381000,381000,381000,381000,4
|
|
20250123,140200,477854500,381500,381500,381500,381500,0
|
|
20250123,140100,477854500,381500,383000,383000,381000,3
|
|
20250123,140000,476709000,382500,381500,382500,381500,3
|
|
20250123,135900,475562500,381000,381000,381000,381000,1
|
|
20250123,135800,475181500,381000,382000,382000,381000,2
|
|
20250123,135700,474418500,382000,382000,382000,382000,0
|
|
20250123,135600,474418500,382000,382000,382000,381000,5
|
|
20250123,135500,472510500,381500,381500,381500,381500,2
|
|
20250123,135400,471747500,381500,381500,381500,381500,1
|
|
20250123,135300,471366000,381500,381500,381500,381500,2
|
|
20250123,135200,470603000,381500,381500,381500,381500,0
|
|
20250123,135100,470603000,381500,381500,381500,381500,2
|
|
20250123,135000,469840000,381500,381500,381500,381500,1
|
|
20250123,134900,469458500,381500,381500,381500,381500,1
|
|
20250123,134800,469077000,381000,381000,381000,381000,2
|
|
20250123,134700,468315000,382000,381000,382000,381000,3
|
|
20250123,134600,467170000,381500,381000,381500,381000,2
|
|
20250123,134500,466407500,381000,381000,381000,381000,4
|
|
20250123,134400,464883500,381500,381500,381500,381500,7
|
|
20250123,134300,462213000,381500,381500,381500,381500,2
|
|
20250123,134200,461450000,381500,381500,381500,381500,4
|
|
20250123,134100,459924000,381500,381500,381500,381500,4
|
|
20250123,134000,458398000,381500,381500,381500,381500,1
|
|
20250123,133900,458016500,381500,381500,381500,381500,1
|
|
20250123,133800,457635000,381500,381000,381500,381000,7
|
|
20250123,133700,454966500,381500,381000,381500,381000,4
|
|
20250123,133600,453441000,381000,381000,381000,381000,1
|
|
20250123,133500,453060000,381000,381000,381000,381000,1
|
|
20250123,133400,452679000,381500,381500,381500,381000,4
|
|
20250123,133300,451153500,381000,381000,381000,381000,2
|
|
20250123,133200,450391500,381000,381000,381000,381000,1
|
|
20250123,133100,450010500,381000,381000,381000,381000,1
|
|
20250123,133000,449629500,381000,381000,381000,381000,3
|
|
20250123,132900,448486500,381000,381500,381500,381000,3
|
|
20250123,132800,447342500,381000,381500,381500,381000,5
|
|
20250123,132700,445436000,381000,381000,381000,381000,1
|
|
20250123,132600,445055000,381000,381000,381000,381000,1
|
|
20250123,132500,444674000,381000,381500,381500,381000,4
|
|
20250123,132400,443149000,381000,381000,381000,381000,6
|
|
20250123,132300,440863000,381000,381000,381000,381000,4
|
|
20250123,132200,439339000,381000,381000,381000,381000,4
|
|
20250123,132100,437815000,381500,381000,381500,381000,4
|
|
20250123,132000,436290000,381000,381500,381500,381000,4
|
|
20250123,131900,434764500,381500,381500,381500,381500,0
|
|
20250123,131800,434764500,381500,381500,381500,381500,3
|
|
20250123,131700,433620000,381500,381500,381500,381500,1
|
|
20250123,131600,433238500,381500,381500,381500,381500,6
|
|
20250123,131500,430949500,381500,381500,381500,381500,2
|
|
20250123,131400,430186500,382000,382000,382000,382000,1
|
|
20250123,131300,429804500,381500,381500,381500,381500,2
|
|
20250123,131200,429041500,381500,381500,381500,381500,1
|
|
20250123,131100,428660000,381500,381500,381500,381500,2
|
|
20250123,131000,427897000,381500,382000,382000,381500,3
|
|
20250123,130900,426752000,381500,381500,381500,381500,1
|
|
20250123,130800,426370500,382000,382000,382000,382000,1
|
|
20250123,130700,425988500,381500,381500,381500,381500,1
|
|
20250123,130600,425607000,382000,382000,382000,382000,0
|
|
20250123,130500,425607000,382000,382000,382000,382000,0
|
|
20250123,130400,425607000,382000,382000,382000,382000,6
|
|
20250123,130300,423315000,382000,382000,382000,382000,0
|
|
20250123,130200,423315000,382000,382000,382000,382000,0
|
|
20250123,130100,423315000,382000,382000,382000,382000,1
|
|
20250123,130000,422933000,382000,382000,382000,382000,3
|
|
20250123,125900,421787000,382000,382000,382000,382000,1
|
|
20250123,125800,421405000,382000,382000,382000,382000,0
|
|
20250123,125700,421405000,382000,382000,382000,382000,1
|
|
20250123,125600,421023000,381500,381500,381500,381500,4
|
|
20250123,125500,419497000,381500,381500,381500,381500,7
|
|
20250123,125400,416826500,381500,381500,381500,381500,0
|
|
20250123,125300,416826500,381500,381500,381500,381500,0
|
|
20250123,125200,416826500,381500,381500,381500,381500,2
|
|
20250123,125100,416063500,381000,381500,381500,381000,3
|
|
20250123,125000,414919500,381500,381500,381500,381500,4
|
|
20250123,124900,413393500,381000,381000,381000,381000,1
|
|
20250123,124800,413012500,381000,381000,381000,381000,2
|
|
20250123,124700,412250500,381000,381000,381000,381000,0
|
|
20250123,124600,412250500,381000,381000,381000,381000,0
|
|
20250123,124500,412250500,381000,381500,381500,381000,3
|
|
20250123,124400,411106500,381500,381500,381500,381500,0
|
|
20250123,124300,411106500,381500,381500,381500,381500,7
|
|
20250123,124200,408436000,381000,381000,381000,381000,0
|
|
20250123,124100,408436000,381000,381000,381000,381000,5
|
|
20250123,124000,406531000,381000,381000,381000,381000,4
|
|
20250123,123900,405007000,381500,381500,381500,381500,2
|
|
20250123,123800,404244000,381000,381000,381000,381000,4
|
|
20250123,123700,402720000,381000,381000,381000,381000,0
|
|
20250123,123600,402720000,381000,381000,381000,381000,1
|
|
20250123,123500,402339000,381500,381500,381500,381500,0
|
|
20250123,123400,402339000,381500,381500,381500,381500,0
|
|
20250123,123300,402339000,381500,381000,381500,381000,5
|
|
20250123,123200,400433000,381000,381000,381000,381000,4
|
|
20250123,123100,398909000,381500,381000,381500,381000,3
|
|
20250123,123000,397765500,381000,381000,381000,381000,6
|
|
20250123,122900,395479500,381000,381000,381000,381000,0
|
|
20250123,122800,395479500,381000,381000,381000,381000,0
|
|
20250123,122700,395479500,381000,381000,381000,381000,5
|
|
20250123,122600,393574500,381000,381500,381500,381000,8
|
|
20250123,122500,390524000,381500,381500,381500,381500,5
|
|
20250123,122400,388616500,381500,382000,382000,381500,30
|
|
20250123,122300,377157000,381500,381500,381500,381500,0
|
|
20250123,122200,377157000,381500,381500,381500,381500,0
|
|
20250123,122100,377157000,381500,381500,381500,381500,0
|
|
20250123,122000,377157000,381500,381500,381500,381500,1
|
|
20250123,121900,376775500,381500,381500,381500,381500,0
|
|
20250123,121800,376775500,381500,381500,381500,381500,4
|
|
20250123,121700,375249500,381500,382000,382000,381500,6
|
|
20250123,121600,372960000,381500,381500,381500,381500,0
|
|
20250123,121500,372960000,381500,381500,381500,381500,4
|
|
20250123,121400,371434000,381500,381500,381500,381500,7
|
|
20250123,121300,368763500,382000,382000,382000,382000,0
|
|
20250123,121200,368763500,382000,382000,382000,382000,1
|
|
20250123,121100,368381500,382000,382000,382000,382000,0
|
|
20250123,121000,368381500,382000,382000,382000,381500,3
|
|
20250123,120900,367236000,381500,381500,381500,381500,0
|
|
20250123,120800,367236000,381500,381500,381500,381500,6
|
|
20250123,120700,364947000,381500,381500,381500,381500,3
|
|
20250123,120600,363802500,381500,381500,381500,381500,3
|
|
20250123,120500,362658000,381000,381000,381000,381000,0
|
|
20250123,120400,362658000,381000,381000,381000,381000,0
|
|
20250123,120300,362658000,381000,381000,381000,381000,0
|
|
20250123,120200,362658000,381000,381000,381000,381000,1
|
|
20250123,120100,362277000,381500,381500,381500,381500,1
|
|
20250123,120000,361895500,381000,381000,381000,381000,2
|
|
20250123,115900,361133500,381000,381000,381000,381000,0
|
|
20250123,115800,361133500,381000,381500,381500,381000,9
|
|
20250123,115700,357700500,381500,381500,381500,381500,0
|
|
20250123,115600,357700500,381500,381500,381500,381500,10
|
|
20250123,115500,353885500,381500,381500,381500,381500,13
|
|
20250123,115400,348926000,381500,381500,381500,381500,1
|
|
20250123,115300,348544500,381500,381500,381500,381500,0
|
|
20250123,115200,348544500,381500,381500,381500,381500,7
|
|
20250123,115100,345874000,381000,381500,381500,381000,14
|
|
20250123,115000,340534500,381500,381500,381500,381500,5
|
|
20250123,114900,338627000,381500,381500,381500,381000,6
|
|
20250123,114800,336339500,381000,381000,381000,381000,3
|
|
20250123,114700,335196500,381000,381000,381000,381000,1
|
|
20250123,114600,334815500,381500,381500,381500,381500,3
|
|
20250123,114500,333671000,381500,381500,381500,381500,14
|
|
20250123,114400,328330000,381500,381500,381500,381500,0
|
|
20250123,114300,328330000,381500,381500,381500,381500,0
|
|
20250123,114200,328330000,381500,381000,381500,381000,2
|
|
20250123,114100,327567500,381000,381000,381000,381000,1
|
|
20250123,114000,327186500,381500,381500,381500,381500,1
|
|
20250123,113900,326805000,381500,381500,381500,381500,0
|
|
20250123,113800,326805000,381500,381500,381500,381500,3
|
|
20250123,113700,325660500,381000,381000,381000,381000,0
|
|
20250123,113600,325660500,381000,381000,381000,381000,101
|
|
20250123,113500,287179500,381000,381000,381000,381000,0
|
|
20250123,113400,287179500,381000,381000,381000,381000,0
|
|
20250123,113300,287179500,381000,381000,381000,381000,2
|
|
20250123,113200,286417500,381000,381000,381000,381000,0
|
|
20250123,113100,286417500,381000,381000,381000,381000,1
|
|
20250123,113000,286036500,381000,381500,381500,381000,5
|
|
20250123,112900,284129500,381000,381000,381000,381000,0
|
|
20250123,112800,284129500,381000,381000,381000,381000,0
|
|
20250123,112700,284129500,381000,381500,381500,381000,3
|
|
20250123,112600,282986000,381500,381500,381500,381500,2
|
|
20250123,112500,282223000,381000,381000,381000,381000,1
|
|
20250123,112400,281842000,381000,381000,381000,381000,2
|
|
20250123,112300,281080000,381000,381000,381000,381000,0
|
|
20250123,112200,281080000,381000,381000,381000,381000,3
|
|
20250123,112100,279937000,381000,381000,381000,381000,0
|
|
20250123,112000,279937000,381000,381000,381000,381000,0
|
|
20250123,111900,279937000,381000,381000,381000,381000,1
|
|
20250123,111800,279556000,381000,381500,381500,381000,15
|
|
20250123,111700,273835500,381500,381500,381500,381500,26
|
|
20250123,111600,263916500,381000,381000,381000,381000,0
|
|
20250123,111500,263916500,381000,381000,381000,381000,0
|
|
20250123,111400,263916500,381000,381000,381000,381000,0
|
|
20250123,111300,263916500,381000,381000,381000,381000,1
|
|
20250123,111200,263535500,381500,381500,381500,381500,1
|
|
20250123,111100,263154000,381500,381500,381500,381500,0
|
|
20250123,111000,263154000,381500,382000,382000,381500,108
|
|
20250123,110900,221951500,381500,381500,381500,381500,0
|
|
20250123,110800,221951500,381500,381500,381500,381500,1
|
|
20250123,110700,221570000,382000,382000,382000,382000,0
|
|
20250123,110600,221570000,382000,382000,382000,382000,0
|
|
20250123,110500,221570000,382000,382000,382000,382000,1
|
|
20250123,110400,221188000,382000,382000,382000,382000,0
|
|
20250123,110300,221188000,382000,382000,382000,382000,1
|
|
20250123,110200,220806000,381500,381500,381500,381500,1
|
|
20250123,110100,220424500,381500,381500,381500,381500,0
|
|
20250123,110000,220424500,381500,381500,381500,381500,0
|
|
20250123,105900,220424500,381500,381500,381500,381500,2
|
|
20250123,105800,219661500,381500,381500,381500,381500,0
|
|
20250123,105700,219661500,381500,381500,381500,381500,1
|
|
20250123,105600,219280000,381500,381500,381500,381500,2
|
|
20250123,105500,218517000,381500,381500,381500,381500,1
|
|
20250123,105400,218135500,381500,381500,381500,381500,0
|
|
20250123,105300,218135500,381500,381500,381500,381500,0
|
|
20250123,105200,218135500,381500,381500,381500,381500,0
|
|
20250123,105100,218135500,381500,381500,381500,381500,1
|
|
20250123,105000,217754000,381500,382000,382000,381500,4
|
|
20250123,104900,216227500,381500,381500,381500,381500,0
|
|
20250123,104800,216227500,381500,381500,381500,381500,3
|
|
20250123,104700,215083000,381500,381500,381500,381500,9
|
|
20250123,104600,211649500,381500,381500,381500,381500,6
|
|
20250123,104500,209360500,381500,381500,381500,381500,1
|
|
20250123,104400,208979000,381500,381500,381500,381500,2
|
|
20250123,104300,208216000,381500,381500,381500,381500,0
|
|
20250123,104200,208216000,381500,381500,381500,381500,0
|
|
20250123,104100,208216000,381500,381500,381500,381500,0
|
|
20250123,104000,208216000,381500,381500,382000,381500,8
|
|
20250123,103900,205163500,381500,381500,381500,381500,2
|
|
20250123,103800,204400500,382000,382000,382000,382000,0
|
|
20250123,103700,204400500,382000,382000,382000,382000,1
|
|
20250123,103600,204018500,381500,381500,381500,381500,0
|
|
20250123,103500,204018500,381500,381500,381500,381500,0
|
|
20250123,103400,204018500,381500,382000,382000,381500,9
|
|
20250123,103300,200581000,382000,382000,382000,382000,34
|
|
20250123,103200,187593000,382000,382000,382000,382000,4
|
|
20250123,103100,186065000,382000,382000,382000,382000,0
|
|
20250123,103000,186065000,382000,382000,382000,382000,1
|
|
20250123,102900,185683000,381500,381500,381500,381500,1
|
|
20250123,102800,185301500,382000,382000,382000,382000,0
|
|
20250123,102700,185301500,382000,382000,382000,382000,10
|
|
20250123,102600,181481500,381500,381500,381500,381500,15
|
|
20250123,102500,175759000,381500,381500,381500,381500,9
|
|
20250123,102400,172325500,381500,381500,381500,381500,0
|
|
20250123,102300,172325500,381500,381500,381500,381500,1
|
|
20250123,102200,171944000,381500,381500,381500,381500,1
|
|
20250123,102100,171562500,381500,381500,381500,381500,0
|
|
20250123,102000,171562500,381500,381500,381500,381500,1
|
|
20250123,101900,171181000,381500,381500,381500,381500,0
|
|
20250123,101800,171181000,381500,381500,381500,381500,1
|
|
20250123,101700,170799500,382000,382000,382000,382000,0
|
|
20250123,101600,170799500,382000,382000,382000,381500,27
|
|
20250123,101500,160489500,381500,382000,382000,381500,3
|
|
20250123,101400,159344500,381500,381500,381500,381500,0
|
|
20250123,101300,159344500,381500,381500,381500,381500,0
|
|
20250123,101200,159344500,381500,381500,381500,381500,1
|
|
20250123,101100,158963000,381500,381500,381500,381500,0
|
|
20250123,101000,158963000,381500,381500,381500,381500,6
|
|
20250123,100900,156674000,382000,382000,382000,382000,0
|
|
20250123,100800,156674000,382000,382000,382000,382000,3
|
|
20250123,100700,155528000,382000,382000,382000,382000,0
|
|
20250123,100600,155528000,382000,382000,382500,382000,51
|
|
20250123,100500,136045000,382000,382000,382000,382000,0
|
|
20250123,100400,136045000,382000,382000,382000,382000,0
|
|
20250123,100300,136045000,382000,382500,382500,382000,2
|
|
20250123,100200,135280500,382500,382500,382500,382500,2
|
|
20250123,100100,134515500,383000,382500,383000,382500,2
|
|
20250123,100000,133750000,382500,382500,382500,382500,5
|
|
20250123,095900,131837500,382000,382000,382000,382000,0
|
|
20250123,095800,131837500,382000,382000,382000,382000,20
|
|
20250123,095700,124197500,382000,382000,382000,382000,0
|
|
20250123,095600,124197500,382000,382500,382500,382000,4
|
|
20250123,095500,122668000,382500,382500,382500,382500,0
|
|
20250123,095400,122668000,382500,382500,382500,382500,0
|
|
20250123,095300,122668000,382500,382500,382500,382500,1
|
|
20250123,095200,122285500,382000,382500,382500,382000,3
|
|
20250123,095100,121138500,382500,382500,382500,382500,0
|
|
20250123,095000,121138500,382500,382500,382500,382500,1
|
|
20250123,094900,120756000,382500,382500,382500,382500,0
|
|
20250123,094800,120756000,382500,382500,382500,382500,1
|
|
20250123,094700,120373500,382000,382000,382000,382000,0
|
|
20250123,094600,120373500,382000,382000,382000,382000,42
|
|
20250123,094500,104329500,382000,382500,382500,382000,15
|
|
20250123,094400,98598500,383000,383000,383000,383000,0
|
|
20250123,094300,98598500,383000,383000,383000,383000,0
|
|
20250123,094200,98598500,383000,383000,383000,383000,1
|
|
20250123,094100,98215500,383000,383000,383000,383000,0
|
|
20250123,094000,98215500,383000,383000,383000,383000,1
|
|
20250123,093900,97832500,383000,383000,383000,383000,0
|
|
20250123,093800,97832500,383000,383000,383000,383000,84
|
|
20250123,093700,65660500,383000,383000,383000,383000,18
|
|
20250123,093600,58766500,383000,383000,383000,383000,0
|
|
20250123,093500,58766500,383000,383000,383000,383000,0
|
|
20250123,093400,58766500,383000,383500,383500,383000,19
|
|
20250123,093300,51486000,384000,384000,384000,384000,1
|
|
20250123,093200,51102000,384000,384000,384000,384000,0
|
|
20250123,093100,51102000,384000,384000,384000,384000,0
|
|
20250123,093000,51102000,384000,384000,384000,384000,1
|
|
20250123,092900,50718000,384000,384000,384000,384000,0
|
|
20250123,092800,50718000,384000,384000,384000,384000,0
|
|
20250123,092700,50718000,384000,384000,384000,384000,1
|
|
20250123,092600,50334000,384500,384500,384500,384500,3
|
|
20250123,092500,49180500,384500,384500,384500,384500,1
|
|
20250123,092400,48796000,385000,385000,385000,385000,0
|
|
20250123,092300,48796000,385000,385000,385000,385000,8
|
|
20250123,092200,45716000,385000,385000,385000,385000,2
|
|
20250123,092100,44946000,385000,385000,385000,385000,3
|
|
20250123,092000,43791000,383000,383500,383500,383000,11
|
|
20250123,091900,39577500,383000,383000,383000,383000,22
|
|
20250123,091800,31151500,383000,383500,383500,383000,5
|
|
20250123,091700,29236000,385000,385000,385000,385000,2
|
|
20250123,091600,28466000,383500,383500,383500,383500,0
|
|
20250123,091500,28466000,383500,383500,383500,383500,0
|
|
20250123,091400,28466000,383500,383500,383500,383500,1
|
|
20250123,091300,28082500,383000,383000,383000,383000,1
|
|
20250123,091200,27699500,383000,385000,385000,383000,4
|
|
20250123,091100,26163500,384000,384000,385000,384000,9
|
|
20250123,091000,22706500,384000,384000,384000,384000,3
|
|
20250123,090900,21554500,384000,383500,384000,383500,2
|
|
20250123,090800,20787000,383500,383500,383500,383500,1
|
|
20250123,090700,20403500,383500,385000,385000,383500,20
|
|
20250123,090600,12723000,386500,386500,386500,386500,2
|
|
20250123,090500,11950000,384500,384500,384500,384500,5
|
|
20250123,090400,10027500,385000,385000,385000,385000,0
|
|
20250123,090300,10027500,385000,385000,385000,385000,2
|
|
20250123,090200,9257500,385000,385000,385000,385000,0
|
|
20250123,090100,9257500,385000,385000,385500,385000,5
|
|
20250123,090000,7332000,385500,386000,386500,385500,19
|