663 lines
37 KiB
CSV
663 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,210000,2741234500,229000,229000,229000,229000,696
|
|
20250102,205900,2741234500,229000,229000,229000,229000,0
|
|
20250102,205800,2741234500,229000,229000,229000,229000,0
|
|
20250102,205700,2741234500,229000,229000,229000,229000,0
|
|
20250102,205600,2741234500,229000,229000,229000,229000,0
|
|
20250102,205500,2741234500,229000,229000,229000,229000,0
|
|
20250102,205400,2741234500,229000,229000,229000,229000,0
|
|
20250102,205300,2741234500,229000,229000,229000,229000,0
|
|
20250102,205200,2741234500,229000,229000,229000,229000,0
|
|
20250102,205100,2741234500,229000,229000,229000,229000,0
|
|
20250102,205000,2741234500,229000,229000,229000,229000,0
|
|
20250102,204900,2741234500,229000,229000,229000,229000,0
|
|
20250102,204800,2741234500,229000,229000,229000,229000,0
|
|
20250102,204700,2741234500,229000,229000,229000,229000,0
|
|
20250102,204600,2741234500,229000,229000,229000,229000,0
|
|
20250102,204500,2741234500,229000,229000,229000,229000,0
|
|
20250102,204400,2741234500,229000,229000,229000,229000,0
|
|
20250102,204300,2741234500,229000,229000,229000,229000,0
|
|
20250102,204200,2741234500,229000,229000,229000,229000,0
|
|
20250102,204100,2741234500,229000,229000,229000,229000,0
|
|
20250102,204000,2741234500,229000,229000,229000,229000,0
|
|
20250102,203900,2741234500,229000,229000,229000,229000,0
|
|
20250102,203800,2741234500,229000,229000,229000,229000,0
|
|
20250102,203700,2741234500,229000,229000,229000,229000,0
|
|
20250102,203600,2741234500,229000,229000,229000,229000,0
|
|
20250102,203500,2741234500,229000,229000,229000,229000,0
|
|
20250102,203400,2741234500,229000,229000,229000,229000,0
|
|
20250102,203300,2741234500,229000,229000,229000,229000,0
|
|
20250102,203200,2741234500,229000,229000,229000,229000,0
|
|
20250102,203100,2741234500,229000,229000,229000,229000,0
|
|
20250102,203000,2741234500,229000,229000,229000,229000,696
|
|
20250102,202900,2741234500,229000,229000,229000,229000,0
|
|
20250102,202800,2741234500,229000,229000,229000,229000,0
|
|
20250102,202700,2741234500,229000,229000,229000,229000,0
|
|
20250102,202600,2741234500,229000,229000,229000,229000,0
|
|
20250102,202500,2741234500,229000,229000,229000,229000,0
|
|
20250102,202400,2741234500,229000,229000,229000,229000,0
|
|
20250102,202300,2741234500,229000,229000,229000,229000,0
|
|
20250102,202200,2741234500,229000,229000,229000,229000,0
|
|
20250102,202100,2741234500,229000,229000,229000,229000,0
|
|
20250102,202000,2741234500,229000,229000,229000,229000,0
|
|
20250102,201900,2741234500,229000,229000,229000,229000,0
|
|
20250102,201800,2741234500,229000,229000,229000,229000,0
|
|
20250102,201700,2741234500,229000,229000,229000,229000,0
|
|
20250102,201600,2741234500,229000,229000,229000,229000,0
|
|
20250102,201500,2741234500,229000,229000,229000,229000,0
|
|
20250102,201400,2741234500,229000,229000,229000,229000,0
|
|
20250102,201300,2741234500,229000,229000,229000,229000,0
|
|
20250102,201200,2741234500,229000,229000,229000,229000,0
|
|
20250102,201100,2741234500,229000,229000,229000,229000,0
|
|
20250102,201000,2741234500,229000,229000,229000,229000,0
|
|
20250102,200900,2741234500,229000,229000,229000,229000,0
|
|
20250102,200800,2741234500,229000,229000,229000,229000,0
|
|
20250102,200700,2741234500,229000,229000,229000,229000,0
|
|
20250102,200600,2741234500,229000,229000,229000,229000,0
|
|
20250102,200500,2741234500,229000,229000,229000,229000,0
|
|
20250102,200400,2741234500,229000,229000,229000,229000,0
|
|
20250102,200300,2741234500,229000,229000,229000,229000,0
|
|
20250102,200200,2741234500,229000,229000,229000,229000,0
|
|
20250102,200100,2741234500,229000,229000,229000,229000,0
|
|
20250102,200000,2741234500,229000,229000,229000,229000,696
|
|
20250102,195900,2741234500,229000,229000,229000,229000,0
|
|
20250102,195800,2741234500,229000,229000,229000,229000,0
|
|
20250102,195700,2741234500,229000,229000,229000,229000,0
|
|
20250102,195600,2741234500,229000,229000,229000,229000,0
|
|
20250102,195500,2741234500,229000,229000,229000,229000,0
|
|
20250102,195400,2741234500,229000,229000,229000,229000,0
|
|
20250102,195300,2741234500,229000,229000,229000,229000,0
|
|
20250102,195200,2741234500,229000,229000,229000,229000,0
|
|
20250102,195100,2741234500,229000,229000,229000,229000,0
|
|
20250102,195000,2741234500,229000,229000,229000,229000,0
|
|
20250102,194900,2741234500,229000,229000,229000,229000,0
|
|
20250102,194800,2741234500,229000,229000,229000,229000,0
|
|
20250102,194700,2741234500,229000,229000,229000,229000,0
|
|
20250102,194600,2741234500,229000,229000,229000,229000,0
|
|
20250102,194500,2741234500,229000,229000,229000,229000,0
|
|
20250102,194400,2741234500,229000,229000,229000,229000,0
|
|
20250102,194300,2741234500,229000,229000,229000,229000,0
|
|
20250102,194200,2741234500,229000,229000,229000,229000,0
|
|
20250102,194100,2741234500,229000,229000,229000,229000,0
|
|
20250102,194000,2741234500,229000,229000,229000,229000,0
|
|
20250102,193900,2741234500,229000,229000,229000,229000,0
|
|
20250102,193800,2741234500,229000,229000,229000,229000,0
|
|
20250102,193700,2741234500,229000,229000,229000,229000,0
|
|
20250102,193600,2741234500,229000,229000,229000,229000,0
|
|
20250102,193500,2741234500,229000,229000,229000,229000,0
|
|
20250102,193400,2741234500,229000,229000,229000,229000,0
|
|
20250102,193300,2741234500,229000,229000,229000,229000,0
|
|
20250102,193200,2741234500,229000,229000,229000,229000,0
|
|
20250102,193100,2741234500,229000,229000,229000,229000,0
|
|
20250102,193000,2741234500,229000,229000,229000,229000,696
|
|
20250102,192900,2741234500,229000,229000,229000,229000,0
|
|
20250102,192800,2741234500,229000,229000,229000,229000,0
|
|
20250102,192700,2741234500,229000,229000,229000,229000,0
|
|
20250102,192600,2741234500,229000,229000,229000,229000,0
|
|
20250102,192500,2741234500,229000,229000,229000,229000,0
|
|
20250102,192400,2741234500,229000,229000,229000,229000,0
|
|
20250102,192300,2741234500,229000,229000,229000,229000,0
|
|
20250102,192200,2741234500,229000,229000,229000,229000,0
|
|
20250102,192100,2741234500,229000,229000,229000,229000,0
|
|
20250102,192000,2741234500,229000,229000,229000,229000,0
|
|
20250102,191900,2741234500,229000,229000,229000,229000,0
|
|
20250102,191800,2741234500,229000,229000,229000,229000,0
|
|
20250102,191700,2741234500,229000,229000,229000,229000,0
|
|
20250102,191600,2741234500,229000,229000,229000,229000,0
|
|
20250102,191500,2741234500,229000,229000,229000,229000,0
|
|
20250102,191400,2741234500,229000,229000,229000,229000,0
|
|
20250102,191300,2741234500,229000,229000,229000,229000,0
|
|
20250102,191200,2741234500,229000,229000,229000,229000,0
|
|
20250102,191100,2741234500,229000,229000,229000,229000,0
|
|
20250102,191000,2741234500,229000,229000,229000,229000,0
|
|
20250102,190900,2741234500,229000,229000,229000,229000,0
|
|
20250102,190800,2741234500,229000,229000,229000,229000,0
|
|
20250102,190700,2741234500,229000,229000,229000,229000,0
|
|
20250102,190600,2741234500,229000,229000,229000,229000,0
|
|
20250102,190500,2741234500,229000,229000,229000,229000,0
|
|
20250102,190400,2741234500,229000,229000,229000,229000,0
|
|
20250102,190300,2741234500,229000,229000,229000,229000,0
|
|
20250102,190200,2741234500,229000,229000,229000,229000,0
|
|
20250102,190100,2741234500,229000,229000,229000,229000,0
|
|
20250102,190000,2741234500,229000,229000,229000,229000,696
|
|
20250102,185900,2741234500,229000,229000,229000,229000,0
|
|
20250102,185800,2741234500,229000,229000,229000,229000,0
|
|
20250102,185700,2741234500,229000,229000,229000,229000,0
|
|
20250102,185600,2741234500,229000,229000,229000,229000,0
|
|
20250102,185500,2741234500,229000,229000,229000,229000,0
|
|
20250102,185400,2741234500,229000,229000,229000,229000,0
|
|
20250102,185300,2741234500,229000,229000,229000,229000,0
|
|
20250102,185200,2741234500,229000,229000,229000,229000,0
|
|
20250102,185100,2741234500,229000,229000,229000,229000,0
|
|
20250102,185000,2741234500,229000,229000,229000,229000,0
|
|
20250102,184900,2741234500,229000,229000,229000,229000,0
|
|
20250102,184800,2741234500,229000,229000,229000,229000,0
|
|
20250102,184700,2741234500,229000,229000,229000,229000,0
|
|
20250102,184600,2741234500,229000,229000,229000,229000,0
|
|
20250102,184500,2741234500,229000,229000,229000,229000,0
|
|
20250102,184400,2741234500,229000,229000,229000,229000,0
|
|
20250102,184300,2741234500,229000,229000,229000,229000,0
|
|
20250102,184200,2741234500,229000,229000,229000,229000,0
|
|
20250102,184100,2741234500,229000,229000,229000,229000,0
|
|
20250102,184000,2741234500,229000,229000,229000,229000,0
|
|
20250102,183900,2741234500,229000,229000,229000,229000,0
|
|
20250102,183800,2741234500,229000,229000,229000,229000,0
|
|
20250102,183700,2741234500,229000,229000,229000,229000,0
|
|
20250102,183600,2741234500,229000,229000,229000,229000,0
|
|
20250102,183500,2741234500,229000,229000,229000,229000,0
|
|
20250102,183400,2741234500,229000,229000,229000,229000,0
|
|
20250102,183300,2741234500,229000,229000,229000,229000,0
|
|
20250102,183200,2741234500,229000,229000,229000,229000,0
|
|
20250102,183100,2741234500,229000,229000,229000,229000,0
|
|
20250102,183000,2741234500,229000,229000,229000,229000,696
|
|
20250102,182900,2741234500,229000,229000,229000,229000,0
|
|
20250102,182800,2741234500,229000,229000,229000,229000,0
|
|
20250102,182700,2741234500,229000,229000,229000,229000,0
|
|
20250102,182600,2741234500,229000,229000,229000,229000,0
|
|
20250102,182500,2741234500,229000,229000,229000,229000,0
|
|
20250102,182400,2741234500,229000,229000,229000,229000,0
|
|
20250102,182300,2741234500,229000,229000,229000,229000,0
|
|
20250102,182200,2741234500,229000,229000,229000,229000,0
|
|
20250102,182100,2741234500,229000,229000,229000,229000,0
|
|
20250102,182000,2741234500,229000,229000,229000,229000,0
|
|
20250102,181900,2741234500,229000,229000,229000,229000,0
|
|
20250102,181800,2741234500,229000,229000,229000,229000,0
|
|
20250102,181700,2741234500,229000,229000,229000,229000,0
|
|
20250102,181600,2741234500,229000,229000,229000,229000,0
|
|
20250102,181500,2741234500,229000,229000,229000,229000,0
|
|
20250102,181400,2741234500,229000,229000,229000,229000,0
|
|
20250102,181300,2741234500,229000,229000,229000,229000,0
|
|
20250102,181200,2741234500,229000,229000,229000,229000,0
|
|
20250102,181100,2741234500,229000,229000,229000,229000,0
|
|
20250102,181000,2741234500,229000,229000,229000,229000,0
|
|
20250102,180900,2741234500,229000,229000,229000,229000,0
|
|
20250102,180800,2741234500,229000,229000,229000,229000,0
|
|
20250102,180700,2741234500,229000,229000,229000,229000,0
|
|
20250102,180600,2741234500,229000,229000,229000,229000,0
|
|
20250102,180500,2741234500,229000,229000,229000,229000,0
|
|
20250102,180400,2741234500,229000,229000,229000,229000,0
|
|
20250102,180300,2741234500,229000,229000,229000,229000,0
|
|
20250102,180200,2741234500,229000,229000,229000,229000,0
|
|
20250102,180100,2741234500,229000,229000,229000,229000,0
|
|
20250102,180000,2741234500,229000,229000,229000,229000,696
|
|
20250102,175900,2741234500,229000,229000,229000,229000,0
|
|
20250102,175800,2741234500,229000,229000,229000,229000,0
|
|
20250102,175700,2741234500,229000,229000,229000,229000,0
|
|
20250102,175600,2741234500,229000,229000,229000,229000,0
|
|
20250102,175500,2741234500,229000,229000,229000,229000,0
|
|
20250102,175400,2741234500,229000,229000,229000,229000,0
|
|
20250102,175300,2741234500,229000,229000,229000,229000,0
|
|
20250102,175200,2741234500,229000,229000,229000,229000,0
|
|
20250102,175100,2741234500,229000,229000,229000,229000,0
|
|
20250102,175000,2741234500,229000,229000,229000,229000,0
|
|
20250102,174900,2741234500,229000,229000,229000,229000,0
|
|
20250102,174800,2741234500,229000,229000,229000,229000,0
|
|
20250102,174700,2741234500,229000,229000,229000,229000,0
|
|
20250102,174600,2741234500,229000,229000,229000,229000,0
|
|
20250102,174500,2741234500,229000,229000,229000,229000,0
|
|
20250102,174400,2741234500,229000,229000,229000,229000,0
|
|
20250102,174300,2741234500,229000,229000,229000,229000,0
|
|
20250102,174200,2741234500,229000,229000,229000,229000,0
|
|
20250102,174100,2741234500,229000,229000,229000,229000,0
|
|
20250102,174000,2741234500,229000,229000,229000,229000,0
|
|
20250102,173900,2741234500,229000,229000,229000,229000,0
|
|
20250102,173800,2741234500,229000,229000,229000,229000,0
|
|
20250102,173700,2741234500,229000,229000,229000,229000,0
|
|
20250102,173600,2741234500,229000,229000,229000,229000,0
|
|
20250102,173500,2741234500,229000,229000,229000,229000,0
|
|
20250102,173400,2741234500,229000,229000,229000,229000,0
|
|
20250102,173300,2741234500,229000,229000,229000,229000,0
|
|
20250102,173200,2741234500,229000,229000,229000,229000,0
|
|
20250102,173100,2741234500,229000,229000,229000,229000,0
|
|
20250102,173000,2741234500,229000,229000,229000,229000,696
|
|
20250102,172900,2741234500,229000,229000,229000,229000,0
|
|
20250102,172800,2741234500,229000,229000,229000,229000,0
|
|
20250102,172700,2741234500,229000,229000,229000,229000,0
|
|
20250102,172600,2741234500,229000,229000,229000,229000,0
|
|
20250102,172500,2741234500,229000,229000,229000,229000,0
|
|
20250102,172400,2741234500,229000,229000,229000,229000,0
|
|
20250102,172300,2741234500,229000,229000,229000,229000,0
|
|
20250102,172200,2741234500,229000,229000,229000,229000,0
|
|
20250102,172100,2741234500,229000,229000,229000,229000,0
|
|
20250102,172000,2741234500,229000,229000,229000,229000,0
|
|
20250102,171900,2741234500,229000,229000,229000,229000,0
|
|
20250102,171800,2741234500,229000,229000,229000,229000,0
|
|
20250102,171700,2741234500,229000,229000,229000,229000,0
|
|
20250102,171600,2741234500,229000,229000,229000,229000,0
|
|
20250102,171500,2741234500,229000,229000,229000,229000,0
|
|
20250102,171400,2741234500,229000,229000,229000,229000,0
|
|
20250102,171300,2741234500,229000,229000,229000,229000,0
|
|
20250102,171200,2741234500,229000,229000,229000,229000,0
|
|
20250102,171100,2741234500,229000,229000,229000,229000,0
|
|
20250102,171000,2741234500,229000,229000,229000,229000,0
|
|
20250102,170900,2741234500,229000,229000,229000,229000,0
|
|
20250102,170800,2741234500,229000,229000,229000,229000,0
|
|
20250102,170700,2741234500,229000,229000,229000,229000,0
|
|
20250102,170600,2741234500,229000,229000,229000,229000,0
|
|
20250102,170500,2741234500,229000,229000,229000,229000,0
|
|
20250102,170400,2741234500,229000,229000,229000,229000,0
|
|
20250102,170300,2741234500,229000,229000,229000,229000,0
|
|
20250102,170200,2741234500,229000,229000,229000,229000,0
|
|
20250102,170100,2741234500,229000,229000,229000,229000,0
|
|
20250102,170000,2741234500,229000,229000,229000,229000,696
|
|
20250102,165900,2741234500,229000,229000,229000,229000,0
|
|
20250102,165800,2741234500,229000,229000,229000,229000,0
|
|
20250102,165700,2741234500,229000,229000,229000,229000,0
|
|
20250102,165600,2741234500,229000,229000,229000,229000,0
|
|
20250102,165500,2741234500,229000,229000,229000,229000,0
|
|
20250102,165400,2741234500,229000,229000,229000,229000,0
|
|
20250102,165300,2741234500,229000,229000,229000,229000,0
|
|
20250102,165200,2741234500,229000,229000,229000,229000,0
|
|
20250102,165100,2741234500,229000,229000,229000,229000,0
|
|
20250102,165000,2741234500,229000,229000,229000,229000,0
|
|
20250102,164900,2741234500,229000,229000,229000,229000,0
|
|
20250102,164800,2741234500,229000,229000,229000,229000,0
|
|
20250102,164700,2741234500,229000,229000,229000,229000,0
|
|
20250102,164600,2741234500,229000,229000,229000,229000,0
|
|
20250102,164500,2741234500,229000,229000,229000,229000,0
|
|
20250102,164400,2741234500,229000,229000,229000,229000,0
|
|
20250102,164300,2741234500,229000,229000,229000,229000,0
|
|
20250102,164200,2741234500,229000,229000,229000,229000,0
|
|
20250102,164100,2741234500,229000,229000,229000,229000,0
|
|
20250102,164000,2741234500,229000,229000,229000,229000,0
|
|
20250102,163900,2741234500,229000,229000,229000,229000,0
|
|
20250102,163800,2741234500,229000,229000,229000,229000,0
|
|
20250102,163700,2741234500,229000,229000,229000,229000,0
|
|
20250102,163600,2741234500,229000,229000,229000,229000,0
|
|
20250102,163500,2741234500,229000,229000,229000,229000,0
|
|
20250102,163400,2741234500,229000,229000,229000,229000,0
|
|
20250102,163300,2741234500,229000,229000,229000,229000,0
|
|
20250102,163200,2741234500,229000,229000,229000,229000,0
|
|
20250102,163100,2741234500,229000,229000,229000,229000,0
|
|
20250102,163000,2741234500,229000,229000,229000,229000,696
|
|
20250102,162900,2741234500,229000,229000,229000,229000,0
|
|
20250102,162800,2741234500,229000,229000,229000,229000,0
|
|
20250102,162700,2741234500,229000,229000,229000,229000,0
|
|
20250102,162600,2741234500,229000,229000,229000,229000,0
|
|
20250102,162500,2741234500,229000,229000,229000,229000,0
|
|
20250102,162400,2741234500,229000,229000,229000,229000,0
|
|
20250102,162300,2741234500,229000,229000,229000,229000,0
|
|
20250102,162200,2741234500,229000,229000,229000,229000,0
|
|
20250102,162100,2741234500,229000,229000,229000,229000,0
|
|
20250102,162000,2741234500,229000,229000,229000,229000,0
|
|
20250102,161900,2741234500,229000,229000,229000,229000,0
|
|
20250102,161800,2741234500,229000,229000,229000,229000,0
|
|
20250102,161700,2741234500,229000,229000,229000,229000,0
|
|
20250102,161600,2741234500,229000,229000,229000,229000,0
|
|
20250102,161500,2741234500,229000,229000,229000,229000,0
|
|
20250102,161400,2741234500,229000,229000,229000,229000,0
|
|
20250102,161300,2741234500,229000,229000,229000,229000,0
|
|
20250102,161200,2741234500,229000,229000,229000,229000,0
|
|
20250102,161100,2741234500,229000,229000,229000,229000,0
|
|
20250102,161000,2741234500,229000,229000,229000,229000,0
|
|
20250102,160900,2741234500,229000,229000,229000,229000,0
|
|
20250102,160800,2741234500,229000,229000,229000,229000,0
|
|
20250102,160700,2741234500,229000,229000,229000,229000,0
|
|
20250102,160600,2741234500,229000,229000,229000,229000,0
|
|
20250102,160500,2741234500,229000,229000,229000,229000,0
|
|
20250102,160400,2741234500,229000,229000,229000,229000,0
|
|
20250102,160300,2741234500,229000,229000,229000,229000,0
|
|
20250102,160200,2741234500,229000,229000,229000,229000,0
|
|
20250102,160100,2741234500,229000,229000,229000,229000,0
|
|
20250102,160000,2741234500,229000,229000,229000,229000,696
|
|
20250102,155900,2741234500,229000,229000,229000,229000,0
|
|
20250102,155800,2741234500,229000,229000,229000,229000,0
|
|
20250102,155700,2741234500,229000,229000,229000,229000,0
|
|
20250102,155600,2741234500,229000,229000,229000,229000,0
|
|
20250102,155500,2741234500,229000,229000,229000,229000,0
|
|
20250102,155400,2741234500,229000,229000,229000,229000,0
|
|
20250102,155300,2741234500,229000,229000,229000,229000,0
|
|
20250102,155200,2741234500,229000,229000,229000,229000,0
|
|
20250102,155100,2741234500,229000,229000,229000,229000,0
|
|
20250102,155000,2741234500,229000,229000,229000,229000,0
|
|
20250102,154900,2741234500,229000,229000,229000,229000,0
|
|
20250102,154800,2741234500,229000,229000,229000,229000,0
|
|
20250102,154700,2741234500,229000,229000,229000,229000,0
|
|
20250102,154600,2741234500,229000,229000,229000,229000,0
|
|
20250102,154500,2741234500,229000,229000,229000,229000,0
|
|
20250102,154400,2741234500,229000,229000,229000,229000,0
|
|
20250102,154300,2741234500,229000,229000,229000,229000,0
|
|
20250102,154200,2741234500,229000,229000,229000,229000,0
|
|
20250102,154100,2741234500,229000,229000,229000,229000,0
|
|
20250102,154000,2741234500,229000,229000,229000,229000,0
|
|
20250102,153900,2741234500,229000,229000,229000,229000,0
|
|
20250102,153800,2741234500,229000,229000,229000,229000,0
|
|
20250102,153700,2741234500,229000,229000,229000,229000,0
|
|
20250102,153600,2741234500,229000,229000,229000,229000,0
|
|
20250102,153500,2741234500,229000,229000,229000,229000,0
|
|
20250102,153400,2741234500,229000,229000,229000,229000,0
|
|
20250102,153300,2741234500,229000,229000,229000,229000,0
|
|
20250102,153200,2741234500,229000,229000,229000,229000,0
|
|
20250102,153100,2741234500,229000,229000,229000,229000,0
|
|
20250102,153000,2741234500,229000,229000,229000,229000,1392
|
|
20250102,152900,2581850500,229000,229000,229000,229000,0
|
|
20250102,152800,2581850500,229000,229000,229000,229000,0
|
|
20250102,152700,2581850500,229000,229000,229000,229000,0
|
|
20250102,152600,2581850500,229000,229000,229000,229000,0
|
|
20250102,152500,2581850500,229000,229000,229000,229000,0
|
|
20250102,152400,2581850500,229000,229000,229000,229000,0
|
|
20250102,152300,2581850500,229000,229000,229000,229000,0
|
|
20250102,152200,2581850500,229000,229000,229000,229000,0
|
|
20250102,152100,2581850500,229000,229000,229000,229000,0
|
|
20250102,152000,2581850500,229000,229000,229000,229000,0
|
|
20250102,151900,2581850500,229000,229500,229500,229000,83
|
|
20250102,151800,2562826500,229500,229500,230000,229500,82
|
|
20250102,151700,2543997500,229000,229000,229500,229000,51
|
|
20250102,151600,2532313500,229000,229000,229500,229000,28
|
|
20250102,151500,2525895500,229000,229500,229500,229000,22
|
|
20250102,151400,2520855500,229000,229500,229500,229000,53
|
|
20250102,151300,2508713000,229000,229000,229500,229000,72
|
|
20250102,151200,2492192500,229000,229000,229500,229000,8
|
|
20250102,151100,2490360000,229000,229500,229500,229000,75
|
|
20250102,151000,2473149000,229500,229500,229500,229500,13
|
|
20250102,150900,2470165500,229500,229000,229500,229000,59
|
|
20250102,150800,2456628500,229500,229500,229500,229000,42
|
|
20250102,150700,2446995000,229500,229500,229500,229500,71
|
|
20250102,150600,2430700500,229500,229500,230000,229500,35
|
|
20250102,150500,2422659500,230000,229500,230000,229500,66
|
|
20250102,150400,2407511500,229500,229500,229500,229500,7
|
|
20250102,150300,2405905000,229500,229500,229500,229500,7
|
|
20250102,150200,2404298500,229500,229500,230000,229500,77
|
|
20250102,150100,2386602000,229500,229500,229500,229500,72
|
|
20250102,150000,2370078000,229500,229500,230000,229500,23
|
|
20250102,145900,2364796500,229500,230000,230000,229500,90
|
|
20250102,145800,2344111500,229500,230000,230000,229500,63
|
|
20250102,145700,2329622500,230000,229500,230000,229500,65
|
|
20250102,145600,2314688500,230000,229500,230000,229500,15
|
|
20250102,145500,2311245500,230000,229500,230000,229500,56
|
|
20250102,145400,2298391500,230000,229500,230000,229500,9
|
|
20250102,145300,2296325500,229500,229500,230000,229500,20
|
|
20250102,145200,2291729500,230000,230000,230000,229500,53
|
|
20250102,145100,2279558000,230000,230000,230500,230000,28
|
|
20250102,145000,2273117500,230500,230000,230500,230000,91
|
|
20250102,144900,2252186500,229500,229500,230000,229500,70
|
|
20250102,144800,2236117500,230000,229500,230000,229500,8
|
|
20250102,144700,2234281000,229500,229500,230000,229500,18
|
|
20250102,144600,2230149500,229500,229500,230000,229500,70
|
|
20250102,144500,2214078000,229500,230000,230000,229500,40
|
|
20250102,144400,2204897000,230000,229500,230000,229500,151
|
|
20250102,144300,2170239000,229500,229500,230000,229500,127
|
|
20250102,144200,2141089500,229500,229500,230000,229500,18
|
|
20250102,144100,2136957000,229500,229500,230000,229500,5
|
|
20250102,144000,2135809000,229500,229500,230500,229500,136
|
|
20250102,143900,2104530000,230000,229500,230000,229500,11
|
|
20250102,143800,2102003500,229500,229500,230000,229500,49
|
|
20250102,143700,2090742500,229500,229500,230000,229500,64
|
|
20250102,143600,2076052500,229500,229500,230000,229500,25
|
|
20250102,143500,2070311500,229500,229500,230000,229500,20
|
|
20250102,143400,2065720500,229500,229500,230000,229500,39
|
|
20250102,143300,2056760500,229500,229500,230000,229500,26
|
|
20250102,143200,2050792500,229500,230000,230000,229500,45
|
|
20250102,143100,2040451000,229500,230000,230500,229500,46
|
|
20250102,143000,2029876000,230000,230000,230500,230000,19
|
|
20250102,142900,2025505500,230000,230000,230000,229500,34
|
|
20250102,142800,2017687500,230000,230500,230500,229500,57
|
|
20250102,142700,2004578500,231000,230500,231000,230500,15
|
|
20250102,142600,2001117500,230500,230500,231000,230500,11
|
|
20250102,142500,1998581000,231000,230500,231000,230500,30
|
|
20250102,142400,1991665500,230500,231000,231000,230500,20
|
|
20250102,142300,1987050500,230500,231000,232000,230500,21
|
|
20250102,142200,1982195500,231000,230500,231000,230500,18
|
|
20250102,142100,1978038500,231000,231000,231500,231000,48
|
|
20250102,142000,1966944000,231000,230500,231000,230500,5
|
|
20250102,141900,1965790500,231000,231000,231000,231000,6
|
|
20250102,141800,1964404500,230500,230500,230500,230500,13
|
|
20250102,141700,1961408000,230500,230500,230500,230500,19
|
|
20250102,141600,1957028500,230000,230500,230500,230000,50
|
|
20250102,141500,1945527000,231000,231000,231500,231000,16
|
|
20250102,141400,1941830000,230500,231000,231000,230500,17
|
|
20250102,141300,1937910500,230500,230500,230500,230500,9
|
|
20250102,141200,1935836000,230000,230500,230500,230000,11
|
|
20250102,141100,1933301000,230500,230000,230500,230000,12
|
|
20250102,141000,1930540000,230500,230000,230500,230000,9
|
|
20250102,140900,1928467000,230000,230500,230500,230000,12
|
|
20250102,140800,1925706000,230000,230000,230000,230000,2
|
|
20250102,140700,1925246000,230000,230000,230000,230000,1
|
|
20250102,140600,1925016000,230000,230500,230500,230000,18
|
|
20250102,140500,1920872000,230500,230000,230500,230000,4
|
|
20250102,140400,1919951000,230000,230500,230500,230000,3
|
|
20250102,140300,1919260500,230500,230500,230500,230500,2
|
|
20250102,140200,1918799500,230500,230500,230500,230500,6
|
|
20250102,140100,1917416500,230000,230000,230000,230000,11
|
|
20250102,140000,1914886500,230000,230000,230000,230000,56
|
|
20250102,135900,1902006500,230000,230000,230000,230000,21
|
|
20250102,135800,1897176500,230500,230500,230500,230500,0
|
|
20250102,135700,1897176500,230500,231000,231000,230000,32
|
|
20250102,135600,1889804500,231000,231000,231000,230500,14
|
|
20250102,135500,1886576000,230500,230500,230500,230500,4
|
|
20250102,135400,1885654000,231000,231000,231000,231000,2
|
|
20250102,135300,1885192000,230500,231500,231500,230500,7
|
|
20250102,135200,1883572500,231000,230500,231000,230000,45
|
|
20250102,135100,1873200000,230000,230000,230000,230000,20
|
|
20250102,135000,1868600000,230000,230500,230500,230000,3
|
|
20250102,134900,1867909000,230500,230500,230500,230500,8
|
|
20250102,134800,1866065000,230000,230000,230500,230000,17
|
|
20250102,134700,1862154000,230500,230000,230500,230000,12
|
|
20250102,134600,1859393000,230000,230000,230000,230000,2
|
|
20250102,134500,1858933000,230000,230500,230500,230000,20
|
|
20250102,134400,1854329000,230500,230500,230500,230500,0
|
|
20250102,134300,1854329000,230500,230500,230500,230500,4
|
|
20250102,134200,1853407000,230500,230500,230500,230500,2
|
|
20250102,134100,1852946000,230500,230500,230500,230500,3
|
|
20250102,134000,1852254500,230000,230500,230500,230000,17
|
|
20250102,133900,1848341500,230000,230500,230500,230000,13
|
|
20250102,133800,1845350500,230500,230500,230500,230500,0
|
|
20250102,133700,1845350500,230500,230500,230500,230000,8
|
|
20250102,133600,1843509500,230500,230500,230500,230500,7
|
|
20250102,133500,1841896000,229500,229500,229500,229500,0
|
|
20250102,133400,1841896000,229500,230000,230500,229500,34
|
|
20250102,133300,1834077000,230000,231000,231000,230000,13
|
|
20250102,133200,1831082500,230500,230000,230500,230000,18
|
|
20250102,133100,1826935500,229500,230000,230000,229500,5
|
|
20250102,133000,1825786000,230000,230000,230000,229500,16
|
|
20250102,132900,1822111000,230000,230000,230000,230000,7
|
|
20250102,132800,1820501000,229500,230000,230000,229500,10
|
|
20250102,132700,1818201500,229500,230000,230000,229500,29
|
|
20250102,132600,1811533500,230000,230000,230000,229500,24
|
|
20250102,132500,1806024000,230000,230000,230000,230000,3
|
|
20250102,132400,1805334000,229500,230000,230000,229500,12
|
|
20250102,132300,1802579000,230000,229500,230000,229500,8
|
|
20250102,132200,1800739500,229500,230000,230000,229500,63
|
|
20250102,132100,1786251000,230000,230500,230500,230000,23
|
|
20250102,132000,1780959500,230000,230000,230000,230000,28
|
|
20250102,131900,1774519500,230000,229500,230000,229500,18
|
|
20250102,131800,1770385000,229500,230000,230000,229500,13
|
|
20250102,131700,1767400000,229500,229500,230000,229500,83
|
|
20250102,131600,1748350500,230000,230000,230000,230000,2
|
|
20250102,131500,1747890500,230000,229500,230000,229500,18
|
|
20250102,131400,1743752500,229500,229500,229500,229500,2
|
|
20250102,131300,1743293500,229500,230000,230000,229500,23
|
|
20250102,131200,1738014000,230000,230000,230000,230000,4
|
|
20250102,131100,1737094000,230000,230000,230000,230000,21
|
|
20250102,131000,1732264000,230000,230000,230000,230000,38
|
|
20250102,130900,1723524000,230500,230500,230500,230000,33
|
|
20250102,130800,1715932500,230500,230500,230500,230500,3
|
|
20250102,130700,1715241000,230000,230500,230500,230000,3
|
|
20250102,130600,1714550000,230000,231000,231000,230000,52
|
|
20250102,130500,1702565000,231000,231000,231000,231000,0
|
|
20250102,130400,1702565000,231000,231000,231000,231000,2
|
|
20250102,130300,1702103000,230500,231000,231000,230500,14
|
|
20250102,130200,1698874500,231000,231000,231000,231000,9
|
|
20250102,130100,1696795500,230500,231000,231000,230500,3
|
|
20250102,130000,1696103000,231000,230500,231000,230500,15
|
|
20250102,125900,1692638500,231000,231000,231000,230500,4
|
|
20250102,125800,1691715000,230500,230500,231000,230500,17
|
|
20250102,125700,1687791500,230500,231000,231000,230500,12
|
|
20250102,125600,1685024500,230500,231000,231000,230500,2
|
|
20250102,125500,1684563000,230500,230000,230500,230000,2
|
|
20250102,125400,1684102500,230000,230500,230500,230000,9
|
|
20250102,125300,1682028500,231000,230500,231000,230500,29
|
|
20250102,125200,1675339500,230500,230500,230500,230000,39
|
|
20250102,125100,1666352000,230000,231000,231000,230000,3
|
|
20250102,125000,1665660000,230000,230000,230500,230000,394
|
|
20250102,124900,1575030000,230000,229500,230000,229500,20
|
|
20250102,124800,1570435000,230000,229500,230000,229500,3
|
|
20250102,124700,1569745500,229500,229000,229500,229000,57
|
|
20250102,124600,1556684500,229000,231000,231000,229000,1111
|
|
20250102,124500,1301104000,230500,230500,231000,230500,9
|
|
20250102,124400,1299026000,230500,231000,231000,230500,195
|
|
20250102,124300,1253986000,231000,231000,231000,231000,1
|
|
20250102,124200,1253755000,231000,231000,231000,231000,1
|
|
20250102,124100,1253524000,231500,231000,231500,231000,43
|
|
20250102,124000,1243578000,231500,231500,231500,231500,64
|
|
20250102,123900,1228762000,231500,231500,231500,231500,4
|
|
20250102,123800,1227836000,231500,231500,231500,231500,4
|
|
20250102,123700,1226910000,231500,232000,232000,231500,2
|
|
20250102,123600,1226446500,232000,231500,232000,231500,10
|
|
20250102,123500,1224128000,231500,231500,231500,231500,0
|
|
20250102,123400,1224128000,231500,231500,231500,231500,11
|
|
20250102,123300,1221581500,231500,231500,231500,231500,0
|
|
20250102,123200,1221581500,231500,232000,232000,231500,8
|
|
20250102,123100,1219726000,231500,231500,232000,231500,3
|
|
20250102,123000,1219031000,231500,231500,231500,231500,1
|
|
20250102,122900,1218799500,231500,232000,232000,231500,2
|
|
20250102,122800,1218336000,231500,231500,232000,231500,9
|
|
20250102,122700,1216249000,231500,231500,231500,231500,1
|
|
20250102,122600,1216017500,231500,231500,231500,231500,31
|
|
20250102,122500,1208841000,231500,231500,231500,231500,0
|
|
20250102,122400,1208841000,231500,232000,233000,231500,29
|
|
20250102,122300,1202112500,232000,231500,232000,231500,6
|
|
20250102,122200,1200721500,231500,231500,231500,231500,3
|
|
20250102,122100,1200027000,231500,231500,231500,231500,3
|
|
20250102,122000,1199332500,231500,232000,232000,231500,7
|
|
20250102,121900,1197709000,232500,232000,232500,231500,10
|
|
20250102,121800,1195386500,231500,232000,232000,231500,6
|
|
20250102,121700,1193996500,231000,231000,231000,231000,4
|
|
20250102,121600,1193072500,231500,231000,231500,231000,18
|
|
20250102,121500,1188906500,231500,231500,231500,231500,12
|
|
20250102,121400,1186128500,231000,231000,231500,231000,19
|
|
20250102,121300,1181739000,231000,231000,231000,231000,2
|
|
20250102,121200,1181277000,231000,231000,231500,231000,5
|
|
20250102,121100,1180121500,231500,231000,231500,231000,9
|
|
20250102,121000,1178039000,231000,231000,231000,231000,2
|
|
20250102,120900,1177577000,231000,231000,231000,231000,19
|
|
20250102,120800,1173188000,231000,231000,231000,231000,12
|
|
20250102,120700,1170416000,231000,231500,231500,231000,14
|
|
20250102,120600,1167178500,231000,231000,231000,231000,3
|
|
20250102,120500,1166485500,231000,231000,231000,231000,9
|
|
20250102,120400,1164406500,231000,231000,231000,231000,5
|
|
20250102,120300,1163251500,231000,231500,231500,231000,4
|
|
20250102,120200,1162326000,231500,231000,231500,231000,8
|
|
20250102,120100,1160474500,231500,231000,231500,231000,2
|
|
20250102,120000,1160012000,231000,231000,231500,231000,7
|
|
20250102,115900,1158393000,231000,231500,231500,231000,56
|
|
20250102,115800,1145455500,231500,231500,232000,231500,12
|
|
20250102,115700,1142673500,231500,232000,232000,231500,22
|
|
20250102,115600,1137578000,232000,232000,232000,232000,57
|
|
20250102,115500,1124354000,232000,234000,234000,232000,28
|
|
20250102,115400,1117843000,234000,232500,234000,232000,24
|
|
20250102,115300,1112255000,232500,232500,232500,232500,10
|
|
20250102,115200,1109930000,232000,232000,232000,232000,18
|
|
20250102,115100,1105754000,231500,231500,231500,231500,0
|
|
20250102,115000,1105754000,231500,231500,234000,231500,133
|
|
20250102,114900,1074924500,232000,231500,232000,231500,16
|
|
20250102,114800,1071213000,231500,231500,231500,231000,18
|
|
20250102,114700,1067047000,231000,231000,231000,231000,4
|
|
20250102,114600,1066123000,231000,231000,231000,231000,53
|
|
20250102,114500,1053880000,231000,231500,231500,231000,17
|
|
20250102,114400,1049951000,231500,231000,231500,231000,20
|
|
20250102,114300,1045323000,231000,231000,231000,231000,4
|
|
20250102,114200,1044399000,231000,231500,231500,231000,16
|
|
20250102,114100,1040695500,231000,231000,231000,231000,3
|
|
20250102,114000,1040002500,231000,231000,231000,231000,11
|
|
20250102,113900,1037461500,231000,231000,231000,231000,23
|
|
20250102,113800,1032148500,231000,231000,231500,231000,8
|
|
20250102,113700,1030300000,231000,231000,231000,231000,18
|
|
20250102,113600,1026142000,231000,231000,231000,231000,12
|
|
20250102,113500,1023370000,231000,231500,231500,231000,27
|
|
20250102,113400,1017121000,231500,231500,231500,231500,2
|
|
20250102,113300,1016658000,231500,231000,231500,231000,19
|
|
20250102,113200,1012268500,231000,231000,231000,231000,2
|
|
20250102,113100,1011806500,231000,231000,231000,231000,5
|
|
20250102,113000,1010651500,231000,231000,231000,231000,14
|
|
20250102,112900,1007417500,231000,231500,231500,231000,3
|
|
20250102,112800,1006724000,231000,231500,231500,231000,10
|
|
20250102,112700,1004411500,231000,231000,231000,231000,2
|
|
20250102,112600,1003949500,231500,231500,231500,231500,1
|
|
20250102,112500,1003718000,231500,231500,231500,231000,39
|
|
20250102,112400,994690000,231500,231500,231500,231500,24
|
|
20250102,112300,989134000,231000,231000,231000,231000,4
|
|
20250102,112200,988210000,231000,231500,231500,231000,5
|
|
20250102,112100,987054500,231000,231500,231500,231000,10
|
|
20250102,112000,984743000,231500,231000,231500,231000,22
|
|
20250102,111900,979660000,231500,231000,231500,231000,87
|
|
20250102,111800,959539000,231000,231000,231000,231000,5
|
|
20250102,111700,958384000,231500,231000,231500,231000,13
|
|
20250102,111600,955380000,231000,231500,231500,231000,12
|
|
20250102,111500,952604500,231500,231500,231500,231000,11
|
|
20250102,111400,950062500,231500,231500,231500,231500,39
|
|
20250102,111300,941034000,231500,231500,232000,231500,19
|
|
20250102,111200,936634000,231500,232000,232500,231500,97
|
|
20250102,111100,914157500,232000,231500,232000,231500,10
|
|
20250102,111000,911841000,232000,231500,232000,231500,11
|
|
20250102,110900,909294000,232000,232000,232000,232000,4
|
|
20250102,110800,908366000,232000,232000,232000,232000,2
|
|
20250102,110700,907902000,232000,232000,232000,232000,49
|
|
20250102,110600,896534000,232000,231500,232000,231500,9
|
|
20250102,110500,894448000,232000,232000,232500,232000,43
|
|
20250102,110400,884467000,232500,232500,232500,232500,1
|
|
20250102,110300,884234500,232000,232000,232000,232000,24
|
|
20250102,110200,878666500,232000,232000,232000,232000,37
|
|
20250102,110100,870082500,232000,231500,232000,231500,62
|
|
20250102,110000,855724000,231500,232500,232500,231500,331
|
|
20250102,105900,778860000,232500,233000,233000,232500,15
|
|
20250102,105800,775370500,232500,232500,233000,232500,29
|
|
20250102,105700,768626500,232500,232500,233000,232500,14
|
|
20250102,105600,765370000,233000,233000,233000,233000,5
|
|
20250102,105500,764205000,232500,232500,233000,232500,15
|
|
20250102,105400,760713500,232500,232500,233000,232500,8
|
|
20250102,105300,758852000,232500,233000,233000,232500,5
|
|
20250102,105200,757687500,232500,232500,233000,232500,35
|
|
20250102,105100,749548000,232500,233000,233000,232500,59
|
|
20250102,105000,735827500,233000,232500,233000,232500,8
|
|
20250102,104900,733964500,233000,232500,233000,232500,15
|
|
20250102,104800,730472500,233000,233000,233000,233000,5
|
|
20250102,104700,729307500,232500,232000,233000,232000,117
|
|
20250102,104600,702111000,232500,232500,232500,232000,10
|
|
20250102,104500,699786500,232500,232500,232500,232000,30
|
|
20250102,104400,692818500,232500,232500,233000,232500,44
|
|
20250102,104300,682586000,233000,233000,233000,232500,59
|
|
20250102,104200,668840500,233000,232500,233000,232500,5
|
|
20250102,104100,667676000,233000,233000,233000,233000,6
|
|
20250102,104000,666278000,233000,232500,233000,232500,44
|
|
20250102,103900,656047000,232500,233000,233000,232000,49
|
|
20250102,103800,644659000,233000,233000,233000,233000,1
|
|
20250102,103700,644426000,235000,232500,235000,232500,26
|
|
20250102,103600,638378500,232000,232500,232500,232000,73
|
|
20250102,103500,621407500,232500,232500,233000,232500,42
|
|
20250102,103400,611640500,233000,233000,233000,232500,28
|
|
20250102,103300,605128000,233000,233500,233500,232500,150
|
|
20250102,103200,570177000,233500,233500,233500,233000,77
|
|
20250102,103100,552208000,233500,233500,234000,233000,201
|
|
20250102,103000,505301000,233500,235000,235000,233500,113
|
|
20250102,102900,478829500,235000,235000,235000,235000,6
|
|
20250102,102800,477419500,235000,235000,235500,235000,10
|
|
20250102,102700,475069000,235000,235500,235500,235000,10
|
|
20250102,102600,472717500,236000,235500,236000,235000,38
|
|
20250102,102500,463779000,236500,236500,237000,236500,55
|
|
20250102,102400,450762500,236500,236000,236500,236000,5
|
|
20250102,102300,449582000,236000,236000,236000,236000,5
|
|
20250102,102200,448402000,236000,235500,236000,235500,9
|
|
20250102,102100,446279000,235500,235500,235500,235500,5
|
|
20250102,102000,445101500,235500,235500,235500,235000,35
|
|
20250102,101900,436866000,235000,235500,236000,234000,66
|
|
20250102,101800,421355000,235500,234500,235500,234500,43
|
|
20250102,101700,411253000,234500,234500,234500,234000,90
|
|
20250102,101600,390189500,234500,234000,234500,234000,38
|
|
20250102,101500,381281500,234000,234000,234000,234000,57
|
|
20250102,101400,367943500,234000,233500,234000,233500,127
|
|
20250102,101300,338269000,233500,234000,234000,233500,95
|
|
20250102,101200,316044500,234000,234500,234500,234000,12
|
|
20250102,101100,313233500,234500,234500,234500,234500,3
|
|
20250102,101000,312530000,234000,235000,235000,234000,100
|
|
20250102,100900,289082000,234500,235000,235000,234500,30
|
|
20250102,100800,282037000,235000,235000,235000,234500,75
|
|
20250102,100700,264423500,235500,235000,235500,235000,34
|
|
20250102,100600,256419500,235000,235000,235000,234500,53
|
|
20250102,100500,243981000,235500,235000,235500,234500,181
|
|
20250102,100400,201451000,234000,235000,235000,234000,93
|
|
20250102,100300,179661500,234500,233500,235000,233500,43
|
|
20250102,100200,169595500,233500,234000,234000,232500,219
|
|
20250102,100100,118575000,234000,235500,236000,234000,271
|
|
20250102,100000,55039000,236000,236500,236500,236000,233
|