574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,193100,8122675000,306500,306500,306500,306500,3476
|
|
20250102,193000,8122675000,306500,306500,306500,306500,0
|
|
20250102,192900,8122675000,306500,306500,306500,306500,0
|
|
20250102,192800,8122675000,306500,306500,306500,306500,0
|
|
20250102,192700,8122675000,306500,306500,306500,306500,0
|
|
20250102,192600,8122675000,306500,306500,306500,306500,0
|
|
20250102,192500,8122675000,306500,306500,306500,306500,0
|
|
20250102,192400,8122675000,306500,306500,306500,306500,0
|
|
20250102,192300,8122675000,306500,306500,306500,306500,0
|
|
20250102,192200,8122675000,306500,306500,306500,306500,0
|
|
20250102,192100,8122675000,306500,306500,306500,306500,0
|
|
20250102,192000,8122675000,306500,306500,306500,306500,0
|
|
20250102,191900,8122675000,306500,306500,306500,306500,0
|
|
20250102,191800,8122675000,306500,306500,306500,306500,0
|
|
20250102,191700,8122675000,306500,306500,306500,306500,0
|
|
20250102,191600,8122675000,306500,306500,306500,306500,0
|
|
20250102,191500,8122675000,306500,306500,306500,306500,0
|
|
20250102,191400,8122675000,306500,306500,306500,306500,0
|
|
20250102,191300,8122675000,306500,306500,306500,306500,0
|
|
20250102,191200,8122675000,306500,306500,306500,306500,0
|
|
20250102,191100,8122675000,306500,306500,306500,306500,0
|
|
20250102,191000,8122675000,306500,306500,306500,306500,0
|
|
20250102,190900,8122675000,306500,306500,306500,306500,0
|
|
20250102,190800,8122675000,306500,306500,306500,306500,0
|
|
20250102,190700,8122675000,306500,306500,306500,306500,0
|
|
20250102,190600,8122675000,306500,306500,306500,306500,0
|
|
20250102,190500,8122675000,306500,306500,306500,306500,0
|
|
20250102,190400,8122675000,306500,306500,306500,306500,0
|
|
20250102,190300,8122675000,306500,306500,306500,306500,0
|
|
20250102,190200,8122675000,306500,306500,306500,306500,0
|
|
20250102,190100,8122675000,306500,306500,306500,306500,3476
|
|
20250102,190000,8122675000,306500,306500,306500,306500,0
|
|
20250102,185900,8122675000,306500,306500,306500,306500,0
|
|
20250102,185800,8122675000,306500,306500,306500,306500,0
|
|
20250102,185700,8122675000,306500,306500,306500,306500,0
|
|
20250102,185600,8122675000,306500,306500,306500,306500,0
|
|
20250102,185500,8122675000,306500,306500,306500,306500,0
|
|
20250102,185400,8122675000,306500,306500,306500,306500,0
|
|
20250102,185300,8122675000,306500,306500,306500,306500,0
|
|
20250102,185200,8122675000,306500,306500,306500,306500,0
|
|
20250102,185100,8122675000,306500,306500,306500,306500,0
|
|
20250102,185000,8122675000,306500,306500,306500,306500,0
|
|
20250102,184900,8122675000,306500,306500,306500,306500,0
|
|
20250102,184800,8122675000,306500,306500,306500,306500,0
|
|
20250102,184700,8122675000,306500,306500,306500,306500,0
|
|
20250102,184600,8122675000,306500,306500,306500,306500,0
|
|
20250102,184500,8122675000,306500,306500,306500,306500,0
|
|
20250102,184400,8122675000,306500,306500,306500,306500,0
|
|
20250102,184300,8122675000,306500,306500,306500,306500,0
|
|
20250102,184200,8122675000,306500,306500,306500,306500,0
|
|
20250102,184100,8122675000,306500,306500,306500,306500,0
|
|
20250102,184000,8122675000,306500,306500,306500,306500,0
|
|
20250102,183900,8122675000,306500,306500,306500,306500,0
|
|
20250102,183800,8122675000,306500,306500,306500,306500,0
|
|
20250102,183700,8122675000,306500,306500,306500,306500,0
|
|
20250102,183600,8122675000,306500,306500,306500,306500,0
|
|
20250102,183500,8122675000,306500,306500,306500,306500,0
|
|
20250102,183400,8122675000,306500,306500,306500,306500,0
|
|
20250102,183300,8122675000,306500,306500,306500,306500,0
|
|
20250102,183200,8122675000,306500,306500,306500,306500,0
|
|
20250102,183100,8122675000,306500,306500,306500,306500,3476
|
|
20250102,183000,8122675000,306500,306500,306500,306500,0
|
|
20250102,182900,8122675000,306500,306500,306500,306500,0
|
|
20250102,182800,8122675000,306500,306500,306500,306500,0
|
|
20250102,182700,8122675000,306500,306500,306500,306500,0
|
|
20250102,182600,8122675000,306500,306500,306500,306500,0
|
|
20250102,182500,8122675000,306500,306500,306500,306500,0
|
|
20250102,182400,8122675000,306500,306500,306500,306500,0
|
|
20250102,182300,8122675000,306500,306500,306500,306500,0
|
|
20250102,182200,8122675000,306500,306500,306500,306500,0
|
|
20250102,182100,8122675000,306500,306500,306500,306500,0
|
|
20250102,182000,8122675000,306500,306500,306500,306500,0
|
|
20250102,181900,8122675000,306500,306500,306500,306500,0
|
|
20250102,181800,8122675000,306500,306500,306500,306500,0
|
|
20250102,181700,8122675000,306500,306500,306500,306500,0
|
|
20250102,181600,8122675000,306500,306500,306500,306500,0
|
|
20250102,181500,8122675000,306500,306500,306500,306500,0
|
|
20250102,181400,8122675000,306500,306500,306500,306500,0
|
|
20250102,181300,8122675000,306500,306500,306500,306500,0
|
|
20250102,181200,8122675000,306500,306500,306500,306500,0
|
|
20250102,181100,8122675000,306500,306500,306500,306500,0
|
|
20250102,181000,8122675000,306500,306500,306500,306500,0
|
|
20250102,180900,8122675000,306500,306500,306500,306500,0
|
|
20250102,180800,8122675000,306500,306500,306500,306500,0
|
|
20250102,180700,8122675000,306500,306500,306500,306500,0
|
|
20250102,180600,8122675000,306500,306500,306500,306500,0
|
|
20250102,180500,8122675000,306500,306500,306500,306500,0
|
|
20250102,180400,8122675000,306500,306500,306500,306500,0
|
|
20250102,180300,8122675000,306500,306500,306500,306500,0
|
|
20250102,180200,8122675000,306500,306500,306500,306500,0
|
|
20250102,180100,8122675000,306500,306500,306500,306500,3476
|
|
20250102,180000,8122675000,306500,306500,306500,306500,0
|
|
20250102,175900,8122675000,306500,306500,306500,306500,0
|
|
20250102,175800,8122675000,306500,306500,306500,306500,0
|
|
20250102,175700,8122675000,306500,306500,306500,306500,0
|
|
20250102,175600,8122675000,306500,306500,306500,306500,0
|
|
20250102,175500,8122675000,306500,306500,306500,306500,0
|
|
20250102,175400,8122675000,306500,306500,306500,306500,0
|
|
20250102,175300,8122675000,306500,306500,306500,306500,0
|
|
20250102,175200,8122675000,306500,306500,306500,306500,0
|
|
20250102,175100,8122675000,306500,306500,306500,306500,0
|
|
20250102,175000,8122675000,306500,306500,306500,306500,0
|
|
20250102,174900,8122675000,306500,306500,306500,306500,0
|
|
20250102,174800,8122675000,306500,306500,306500,306500,0
|
|
20250102,174700,8122675000,306500,306500,306500,306500,0
|
|
20250102,174600,8122675000,306500,306500,306500,306500,0
|
|
20250102,174500,8122675000,306500,306500,306500,306500,0
|
|
20250102,174400,8122675000,306500,306500,306500,306500,0
|
|
20250102,174300,8122675000,306500,306500,306500,306500,0
|
|
20250102,174200,8122675000,306500,306500,306500,306500,0
|
|
20250102,174100,8122675000,306500,306500,306500,306500,0
|
|
20250102,174000,8122675000,306500,306500,306500,306500,0
|
|
20250102,173900,8122675000,306500,306500,306500,306500,0
|
|
20250102,173800,8122675000,306500,306500,306500,306500,0
|
|
20250102,173700,8122675000,306500,306500,306500,306500,0
|
|
20250102,173600,8122675000,306500,306500,306500,306500,0
|
|
20250102,173500,8122675000,306500,306500,306500,306500,0
|
|
20250102,173400,8122675000,306500,306500,306500,306500,0
|
|
20250102,173300,8122675000,306500,306500,306500,306500,0
|
|
20250102,173200,8122675000,306500,306500,306500,306500,0
|
|
20250102,173100,8122675000,306500,306500,306500,306500,3476
|
|
20250102,173000,8122675000,306500,306500,306500,306500,0
|
|
20250102,172900,8122675000,306500,306500,306500,306500,0
|
|
20250102,172800,8122675000,306500,306500,306500,306500,0
|
|
20250102,172700,8122675000,306500,306500,306500,306500,0
|
|
20250102,172600,8122675000,306500,306500,306500,306500,0
|
|
20250102,172500,8122675000,306500,306500,306500,306500,0
|
|
20250102,172400,8122675000,306500,306500,306500,306500,0
|
|
20250102,172300,8122675000,306500,306500,306500,306500,0
|
|
20250102,172200,8122675000,306500,306500,306500,306500,0
|
|
20250102,172100,8122675000,306500,306500,306500,306500,0
|
|
20250102,172000,8122675000,306500,306500,306500,306500,0
|
|
20250102,171900,8122675000,306500,306500,306500,306500,0
|
|
20250102,171800,8122675000,306500,306500,306500,306500,0
|
|
20250102,171700,8122675000,306500,306500,306500,306500,0
|
|
20250102,171600,8122675000,306500,306500,306500,306500,0
|
|
20250102,171500,8122675000,306500,306500,306500,306500,0
|
|
20250102,171400,8122675000,306500,306500,306500,306500,0
|
|
20250102,171300,8122675000,306500,306500,306500,306500,0
|
|
20250102,171200,8122675000,306500,306500,306500,306500,0
|
|
20250102,171100,8122675000,306500,306500,306500,306500,0
|
|
20250102,171000,8122675000,306500,306500,306500,306500,0
|
|
20250102,170900,8122675000,306500,306500,306500,306500,0
|
|
20250102,170800,8122675000,306500,306500,306500,306500,0
|
|
20250102,170700,8122675000,306500,306500,306500,306500,0
|
|
20250102,170600,8122675000,306500,306500,306500,306500,0
|
|
20250102,170500,8122675000,306500,306500,306500,306500,0
|
|
20250102,170400,8122675000,306500,306500,306500,306500,0
|
|
20250102,170300,8122675000,306500,306500,306500,306500,0
|
|
20250102,170200,8122675000,306500,306500,306500,306500,0
|
|
20250102,170100,8122675000,306500,306500,306500,306500,3476
|
|
20250102,170000,8122675000,306500,306500,306500,306500,0
|
|
20250102,165900,8122675000,306500,306500,306500,306500,0
|
|
20250102,165800,8122675000,306500,306500,306500,306500,0
|
|
20250102,165700,8122675000,306500,306500,306500,306500,0
|
|
20250102,165600,8122675000,306500,306500,306500,306500,0
|
|
20250102,165500,8122675000,306500,306500,306500,306500,0
|
|
20250102,165400,8122675000,306500,306500,306500,306500,0
|
|
20250102,165300,8122675000,306500,306500,306500,306500,0
|
|
20250102,165200,8122675000,306500,306500,306500,306500,0
|
|
20250102,165100,8122675000,306500,306500,306500,306500,0
|
|
20250102,165000,8122675000,306500,306500,306500,306500,0
|
|
20250102,164900,8122675000,306500,306500,306500,306500,0
|
|
20250102,164800,8122675000,306500,306500,306500,306500,0
|
|
20250102,164700,8122675000,306500,306500,306500,306500,0
|
|
20250102,164600,8122675000,306500,306500,306500,306500,0
|
|
20250102,164500,8122675000,306500,306500,306500,306500,0
|
|
20250102,164400,8122675000,306500,306500,306500,306500,0
|
|
20250102,164300,8122675000,306500,306500,306500,306500,0
|
|
20250102,164200,8122675000,306500,306500,306500,306500,0
|
|
20250102,164100,8122675000,306500,306500,306500,306500,0
|
|
20250102,164000,8122675000,306500,306500,306500,306500,0
|
|
20250102,163900,8122675000,306500,306500,306500,306500,0
|
|
20250102,163800,8122675000,306500,306500,306500,306500,0
|
|
20250102,163700,8122675000,306500,306500,306500,306500,0
|
|
20250102,163600,8122675000,306500,306500,306500,306500,0
|
|
20250102,163500,8122675000,306500,306500,306500,306500,0
|
|
20250102,163400,8122675000,306500,306500,306500,306500,0
|
|
20250102,163300,8122675000,306500,306500,306500,306500,0
|
|
20250102,163200,8122675000,306500,306500,306500,306500,0
|
|
20250102,163100,8122675000,306500,306500,306500,306500,3476
|
|
20250102,163000,8122675000,306500,306500,306500,306500,0
|
|
20250102,162900,8122675000,306500,306500,306500,306500,0
|
|
20250102,162800,8122675000,306500,306500,306500,306500,0
|
|
20250102,162700,8122675000,306500,306500,306500,306500,0
|
|
20250102,162600,8122675000,306500,306500,306500,306500,0
|
|
20250102,162500,8122675000,306500,306500,306500,306500,0
|
|
20250102,162400,8122675000,306500,306500,306500,306500,0
|
|
20250102,162300,8122675000,306500,306500,306500,306500,0
|
|
20250102,162200,8122675000,306500,306500,306500,306500,0
|
|
20250102,162100,8122675000,306500,306500,306500,306500,0
|
|
20250102,162000,8122675000,306500,306500,306500,306500,0
|
|
20250102,161900,8122675000,306500,306500,306500,306500,0
|
|
20250102,161800,8122675000,306500,306500,306500,306500,0
|
|
20250102,161700,8122675000,306500,306500,306500,306500,0
|
|
20250102,161600,8122675000,306500,306500,306500,306500,0
|
|
20250102,161500,8122675000,306500,306500,306500,306500,0
|
|
20250102,161400,8122675000,306500,306500,306500,306500,0
|
|
20250102,161300,8122675000,306500,306500,306500,306500,0
|
|
20250102,161200,8122675000,306500,306500,306500,306500,0
|
|
20250102,161100,8122675000,306500,306500,306500,306500,0
|
|
20250102,161000,8122675000,306500,306500,306500,306500,0
|
|
20250102,160900,8122675000,306500,306500,306500,306500,0
|
|
20250102,160800,8122675000,306500,306500,306500,306500,0
|
|
20250102,160700,8122675000,306500,306500,306500,306500,0
|
|
20250102,160600,8122675000,306500,306500,306500,306500,0
|
|
20250102,160500,8122675000,306500,306500,306500,306500,0
|
|
20250102,160400,8122675000,306500,306500,306500,306500,0
|
|
20250102,160300,8122675000,306500,306500,306500,306500,0
|
|
20250102,160200,8122675000,306500,306500,306500,306500,0
|
|
20250102,160100,8122675000,306500,306500,306500,306500,3476
|
|
20250102,160000,8122675000,306500,306500,306500,306500,0
|
|
20250102,155900,8122675000,306500,306500,306500,306500,0
|
|
20250102,155800,8122675000,306500,306500,306500,306500,0
|
|
20250102,155700,8122675000,306500,306500,306500,306500,0
|
|
20250102,155600,8122675000,306500,306500,306500,306500,0
|
|
20250102,155500,8122675000,306500,306500,306500,306500,0
|
|
20250102,155400,8122675000,306500,306500,306500,306500,0
|
|
20250102,155300,8122675000,306500,306500,306500,306500,0
|
|
20250102,155200,8122675000,306500,306500,306500,306500,0
|
|
20250102,155100,8122675000,306500,306500,306500,306500,0
|
|
20250102,155000,8122675000,306500,306500,306500,306500,0
|
|
20250102,154900,8122675000,306500,306500,306500,306500,0
|
|
20250102,154800,8122675000,306500,306500,306500,306500,0
|
|
20250102,154700,8122675000,306500,306500,306500,306500,0
|
|
20250102,154600,8122675000,306500,306500,306500,306500,0
|
|
20250102,154500,8122675000,306500,306500,306500,306500,0
|
|
20250102,154400,8122675000,306500,306500,306500,306500,0
|
|
20250102,154300,8122675000,306500,306500,306500,306500,0
|
|
20250102,154200,8122675000,306500,306500,306500,306500,0
|
|
20250102,154100,8122675000,306500,306500,306500,306500,0
|
|
20250102,154000,8122675000,306500,306500,306500,306500,0
|
|
20250102,153900,8122675000,306500,306500,306500,306500,0
|
|
20250102,153800,8122675000,306500,306500,306500,306500,0
|
|
20250102,153700,8122675000,306500,306500,306500,306500,0
|
|
20250102,153600,8122675000,306500,306500,306500,306500,0
|
|
20250102,153500,8122675000,306500,306500,306500,306500,0
|
|
20250102,153400,8122675000,306500,306500,306500,306500,0
|
|
20250102,153300,8122675000,306500,306500,306500,306500,0
|
|
20250102,153200,8122675000,306500,306500,306500,306500,0
|
|
20250102,153100,8122675000,306500,306500,306500,306500,3476
|
|
20250102,153000,8122675000,306500,306500,306500,306500,3476
|
|
20250102,152900,7057281000,306000,306000,306000,306000,0
|
|
20250102,152800,7057281000,306000,306000,306000,306000,0
|
|
20250102,152700,7057281000,306000,306000,306000,306000,0
|
|
20250102,152600,7057281000,306000,306000,306000,306000,0
|
|
20250102,152500,7057281000,306000,306000,306000,306000,0
|
|
20250102,152400,7057281000,306000,306000,306000,306000,0
|
|
20250102,152300,7057281000,306000,306000,306000,306000,0
|
|
20250102,152200,7057281000,306000,306000,306000,306000,0
|
|
20250102,152100,7057281000,306000,306000,306000,306000,0
|
|
20250102,152000,7057281000,306000,306000,306000,306000,0
|
|
20250102,151900,7057281000,306000,306000,306500,305500,108
|
|
20250102,151800,7024238500,306000,305500,306000,305500,171
|
|
20250102,151700,6971976000,305000,305500,305500,305000,176
|
|
20250102,151600,6918259500,305500,305500,305500,305000,27
|
|
20250102,151500,6910015000,305500,305500,306000,305000,65
|
|
20250102,151400,6890150500,305500,304500,305500,304500,108
|
|
20250102,151300,6857210500,305000,305000,305000,304500,109
|
|
20250102,151200,6823966500,305000,304500,305500,304500,292
|
|
20250102,151100,6734893500,304500,304500,305000,304500,80
|
|
20250102,151000,6710532500,304500,305000,305000,304500,52
|
|
20250102,150900,6694697500,304500,305000,305000,304500,29
|
|
20250102,150800,6685853500,305000,305000,305500,305000,170
|
|
20250102,150700,6633999000,305000,305500,306000,305000,295
|
|
20250102,150600,6543910000,305500,305500,306000,305000,208
|
|
20250102,150500,6480377500,305500,305000,305500,305000,186
|
|
20250102,150400,6423556000,305500,305000,305500,305000,51
|
|
20250102,150300,6407986500,305000,305000,306000,305000,69
|
|
20250102,150200,6386926500,306000,305500,306000,305000,337
|
|
20250102,150100,6283965500,305500,305000,305500,305000,357
|
|
20250102,150000,6174924500,305500,305000,306000,305000,36
|
|
20250102,145900,6163936000,305500,305000,306000,305000,32
|
|
20250102,145800,6154161500,305000,305000,306000,305000,120
|
|
20250102,145700,6117498500,305000,306000,306000,305000,33
|
|
20250102,145600,6107423500,305000,305500,306000,305000,54
|
|
20250102,145500,6090939000,305000,304500,306000,304500,90
|
|
20250102,145400,6063478500,305000,305000,305500,305000,83
|
|
20250102,145300,6038162000,305500,305500,305500,305000,73
|
|
20250102,145200,6015868500,305000,305000,305500,305000,75
|
|
20250102,145100,5992978500,305000,305000,305500,305000,58
|
|
20250102,145000,5975273500,305000,305000,305500,305000,47
|
|
20250102,144900,5960925000,305000,305500,305500,305000,112
|
|
20250102,144800,5926724500,305500,305000,305500,305000,73
|
|
20250102,144700,5904456500,304500,304500,305000,304500,99
|
|
20250102,144600,5874302000,305000,305000,305000,305000,121
|
|
20250102,144500,5837397000,305000,305000,305500,305000,160
|
|
20250102,144400,5788591000,305000,305000,305500,305000,33
|
|
20250102,144300,5778525500,305000,305000,305500,305000,37
|
|
20250102,144200,5767230000,305000,305000,305000,305000,53
|
|
20250102,144100,5751065000,305000,305000,306000,305000,13
|
|
20250102,144000,5747091500,305500,305500,306000,305500,18
|
|
20250102,143900,5741592000,305500,305500,306000,305500,19
|
|
20250102,143800,5735783500,305000,305500,306000,305000,69
|
|
20250102,143700,5714682000,306000,305500,306000,305000,106
|
|
20250102,143600,5682292500,305500,305500,305500,305500,3
|
|
20250102,143500,5681376000,305500,305500,306000,305000,403
|
|
20250102,143400,5558190000,305500,305500,305500,305000,15
|
|
20250102,143300,5553609500,305500,305500,305500,305000,6
|
|
20250102,143200,5551778000,305000,305500,305500,305000,22
|
|
20250102,143100,5545059500,305500,305500,305500,305000,72
|
|
20250102,143000,5523078000,305500,305000,305500,305000,15
|
|
20250102,142900,5518497000,305500,305000,305500,305000,3
|
|
20250102,142800,5517581500,305000,305000,306000,305000,17
|
|
20250102,142700,5512385000,305000,305000,305500,305000,16
|
|
20250102,142600,5507502000,306000,305500,306000,305000,30
|
|
20250102,142500,5498336000,305000,305500,306000,304500,68
|
|
20250102,142400,5477550000,304500,304500,305500,304500,77
|
|
20250102,142300,5454065500,304500,304500,305000,304500,40
|
|
20250102,142200,5441871500,304500,304500,305500,304500,227
|
|
20250102,142100,5372694500,304500,305000,305000,304500,22
|
|
20250102,142000,5365988000,304500,304500,305000,304500,12
|
|
20250102,141900,5362333500,304500,304500,305500,304500,52
|
|
20250102,141800,5346498500,305500,305000,305500,304500,8
|
|
20250102,141700,5344059000,305000,305000,305500,304500,39
|
|
20250102,141600,5332164500,305000,305500,305500,305000,12
|
|
20250102,141500,5328502000,305500,305500,305500,305000,16
|
|
20250102,141400,5323618500,305000,305000,305500,304500,28
|
|
20250102,141300,5315076000,305500,304500,305500,304500,103
|
|
20250102,141200,5283658000,305000,304500,305000,304500,12
|
|
20250102,141100,5280000000,305000,305000,305500,304500,14
|
|
20250102,141000,5275731000,305500,304500,305500,304500,22
|
|
20250102,140900,5269027000,304500,305000,305000,304500,10
|
|
20250102,140800,5265979000,304500,305000,305000,304500,51
|
|
20250102,140700,5250432000,305000,305000,305500,304500,50
|
|
20250102,140600,5235183500,304500,305500,305500,304500,332
|
|
20250102,140500,5133933000,305500,305000,305500,305000,11
|
|
20250102,140400,5130577000,305500,305500,305500,305000,7
|
|
20250102,140300,5128441000,305000,305500,305500,305000,186
|
|
20250102,140200,5071710000,305000,305500,305500,305000,86
|
|
20250102,140100,5045476000,305000,305000,305500,305000,5
|
|
20250102,140000,5043950500,305000,305500,305500,305000,73
|
|
20250102,135900,5021670500,306000,305000,306000,305000,24
|
|
20250102,135800,5014339000,305500,305000,306000,305000,16
|
|
20250102,135700,5009448000,305000,305000,305500,305000,36
|
|
20250102,135600,4998452500,305500,305000,305500,305000,134
|
|
20250102,135500,4957550000,305000,305000,306000,305000,129
|
|
20250102,135400,4918173500,305000,305500,306000,305000,484
|
|
20250102,135300,4770344000,305500,306000,306000,305500,6
|
|
20250102,135200,4768509000,306000,305500,306000,305500,18
|
|
20250102,135100,4763009000,305500,305500,305500,305500,25
|
|
20250102,135000,4755371500,305500,305500,306000,305500,5
|
|
20250102,134900,4753842500,306000,306500,306500,305500,43
|
|
20250102,134800,4740696000,306500,305500,306500,305500,30
|
|
20250102,134700,4731522500,306000,305500,306000,305500,52
|
|
20250102,134600,4715624500,305500,305500,306000,305500,6
|
|
20250102,134500,4713790500,306000,305500,306000,305500,19
|
|
20250102,134400,4707982000,306000,305500,306000,305500,7
|
|
20250102,134300,4705842000,306000,305500,306000,305500,8
|
|
20250102,134200,4703396000,306000,305000,306000,305000,69
|
|
20250102,134100,4682312000,305000,305500,305500,305000,33
|
|
20250102,134000,4672237000,305000,305000,305000,305000,41
|
|
20250102,133900,4659732000,305000,305000,305000,305000,5
|
|
20250102,133800,4658207000,305500,305500,305500,305000,77
|
|
20250102,133700,4634695000,305000,305000,305500,305000,108
|
|
20250102,133600,4601716500,305000,305500,305500,305000,10
|
|
20250102,133500,4598662500,305000,306000,306500,305000,689
|
|
20250102,133400,4387967000,306000,306000,306000,306000,19
|
|
20250102,133300,4382153000,306500,306000,306500,306000,5
|
|
20250102,133200,4380622000,306000,306000,306500,306000,38
|
|
20250102,133100,4368993500,306500,306000,306500,306000,23
|
|
20250102,133000,4361950000,306000,306000,306500,306000,15
|
|
20250102,132900,4357359500,306000,306000,306500,306000,21
|
|
20250102,132800,4350928500,306000,306500,306500,306000,13
|
|
20250102,132700,4346950000,306000,306000,306500,306000,17
|
|
20250102,132600,4341746500,306000,306000,306500,306000,68
|
|
20250102,132500,4320933500,306000,306000,306000,306000,29
|
|
20250102,132400,4312059500,306000,306000,306000,306000,13
|
|
20250102,132300,4308081500,306000,306000,306500,306000,57
|
|
20250102,132200,4290639000,306000,306500,307000,306000,6
|
|
20250102,132100,4288800500,306000,306000,306500,306000,6
|
|
20250102,132000,4286963000,306500,307000,307000,306000,25
|
|
20250102,131900,4279304000,306500,306500,307000,306000,93
|
|
20250102,131800,4250792500,306000,306000,306500,306000,17
|
|
20250102,131700,4245584500,306000,306000,306500,306000,9
|
|
20250102,131600,4242829500,306000,306500,307000,306000,33
|
|
20250102,131500,4232719000,306000,306500,306500,306000,21
|
|
20250102,131400,4226290000,306000,306000,306000,306000,5
|
|
20250102,131300,4224760000,306000,306000,306500,306000,7
|
|
20250102,131200,4222617000,306000,306000,306500,306000,40
|
|
20250102,131100,4210376000,306000,306000,306000,306000,5
|
|
20250102,131000,4208846000,306000,306000,306500,306000,10
|
|
20250102,130900,4205785500,306000,306000,306000,306000,33
|
|
20250102,130800,4195687500,306000,306000,306000,306000,13
|
|
20250102,130700,4191709500,306000,306000,306500,306000,31
|
|
20250102,130600,4182223000,306000,306000,306500,306000,26
|
|
20250102,130500,4174266500,306000,306000,306000,306000,20
|
|
20250102,130400,4168146500,306000,306000,306500,306000,11
|
|
20250102,130300,4164779500,306000,306000,306000,306000,3
|
|
20250102,130200,4163861500,306000,306000,306500,306000,68
|
|
20250102,130100,4143053000,306000,306000,306500,306000,6
|
|
20250102,130000,4141216500,306000,306500,306500,306000,5
|
|
20250102,125900,4139685000,306000,306000,306500,306000,28
|
|
20250102,125800,4131112500,306500,306000,306500,306000,25
|
|
20250102,125700,4123458000,306000,306000,306500,306000,15
|
|
20250102,125600,4118865500,306500,306000,306500,306000,24
|
|
20250102,125500,4111513000,306000,306000,307000,306000,31
|
|
20250102,125400,4102021000,307000,306000,307000,306000,150
|
|
20250102,125300,4056060000,306000,306500,306500,306000,47
|
|
20250102,125200,4041674500,306000,306500,306500,306000,25
|
|
20250102,125100,4034023500,306000,306000,306000,306000,26
|
|
20250102,125000,4026067500,306000,306000,306500,306000,8
|
|
20250102,124900,4023619000,306000,306000,306500,306000,8
|
|
20250102,124800,4021169500,306000,306000,307000,306000,13
|
|
20250102,124700,4017186000,306000,306000,307000,306000,62
|
|
20250102,124600,3998181500,306500,306000,306500,306000,9
|
|
20250102,124500,3995425000,306000,306000,306500,306000,56
|
|
20250102,124400,3978265000,306000,306500,306500,306000,224
|
|
20250102,124300,3909624000,306500,306500,306500,306500,11
|
|
20250102,124200,3906252500,306500,306500,307000,306500,57
|
|
20250102,124100,3888781500,306500,307000,307000,306500,21
|
|
20250102,124000,3882344500,307000,306500,307500,306500,34
|
|
20250102,123900,3871907500,307000,306500,307000,306500,11
|
|
20250102,123800,3868533500,307000,307500,307500,306500,26
|
|
20250102,123700,3860548500,307500,306500,307500,306500,23
|
|
20250102,123600,3853492000,307500,307000,308000,306500,174
|
|
20250102,123500,3800019000,307000,307000,307000,306500,578
|
|
20250102,123400,3622577000,307000,306500,307500,306500,21
|
|
20250102,123300,3616125500,307500,306500,307500,306500,127
|
|
20250102,123200,3577141000,306500,306500,307500,306500,22
|
|
20250102,123100,3570382500,306000,306000,307500,306000,93
|
|
20250102,123000,3541815000,307000,306500,307000,306000,17
|
|
20250102,122900,3536604500,307000,307000,307500,307000,33
|
|
20250102,122800,3526468500,306500,306500,306500,306500,5
|
|
20250102,122700,3524936000,306500,306500,307500,306500,47
|
|
20250102,122600,3510510500,306500,306500,306500,306500,16
|
|
20250102,122500,3505606500,307000,307000,307000,306000,45
|
|
20250102,122400,3491798500,306000,306500,307000,306000,85
|
|
20250102,122300,3465742000,306500,306500,306500,306500,9
|
|
20250102,122200,3462983500,306500,306500,306500,306500,66
|
|
20250102,122100,3442754500,307000,306500,307000,306500,9
|
|
20250102,122000,3439995500,306500,306500,306500,306500,5
|
|
20250102,121900,3438463000,306500,306500,307000,306500,33
|
|
20250102,121800,3428348000,306500,307000,307000,306500,12
|
|
20250102,121700,3424669500,306500,307000,307000,306500,9
|
|
20250102,121600,3421910500,307000,307000,307000,306500,6
|
|
20250102,121500,3420069500,307000,307000,307000,307000,51
|
|
20250102,121400,3404412500,307500,307000,307500,307000,62
|
|
20250102,121300,3385378000,307000,307000,307500,307000,14
|
|
20250102,121200,3381079500,307000,307000,307000,307000,38
|
|
20250102,121100,3369413500,307000,307500,307500,307000,27
|
|
20250102,121000,3361122000,307000,307500,307500,307000,9
|
|
20250102,120900,3358358500,307000,307000,307500,307000,10
|
|
20250102,120800,3355288000,307000,307000,307000,307000,22
|
|
20250102,120700,3348534000,307500,307000,307500,307000,55
|
|
20250102,120600,3331647000,307000,307000,307500,307000,20
|
|
20250102,120500,3325503000,307000,307500,308000,307000,106
|
|
20250102,120400,3292908000,308000,307500,308000,307500,12
|
|
20250102,120300,3289214500,307500,307500,308500,307500,8
|
|
20250102,120200,3286753500,308000,308500,308500,307500,23
|
|
20250102,120100,3279663000,308000,309000,309000,307500,31
|
|
20250102,120000,3270108000,308500,308000,309000,307500,137
|
|
20250102,115900,3227800500,308000,308500,308500,308000,19
|
|
20250102,115800,3221945500,308000,307500,308500,307500,43
|
|
20250102,115700,3208690500,307500,307500,308500,307000,24
|
|
20250102,115600,3201307500,307500,308000,308000,307000,7
|
|
20250102,115500,3199155000,307000,307500,308500,307000,48
|
|
20250102,115400,3184364500,307500,307500,308000,307500,38
|
|
20250102,115300,3172677500,307500,307500,308500,307500,18
|
|
20250102,115200,3167139000,308000,307500,308500,307500,69
|
|
20250102,115100,3145883000,307500,307500,308000,307500,14
|
|
20250102,115000,3141575500,308000,307500,308000,307500,21
|
|
20250102,114900,3135116500,307500,307500,308000,307000,13
|
|
20250102,114800,3131118500,308000,307500,308000,307500,10
|
|
20250102,114700,3128043000,307500,307500,308000,307500,25
|
|
20250102,114600,3120355000,307500,307500,307500,307500,9
|
|
20250102,114500,3117587500,307500,307500,308000,307000,41
|
|
20250102,114400,3104980000,307000,307000,307500,307000,9
|
|
20250102,114300,3102215500,307500,307500,307500,307000,58
|
|
20250102,114200,3084381000,307500,307500,308000,307500,22
|
|
20250102,114100,3077615500,307500,307500,307500,307500,11
|
|
20250102,114000,3074233000,308000,307500,308000,307500,30
|
|
20250102,113900,3065006500,307500,308000,308000,307500,18
|
|
20250102,113800,3059465000,308000,307500,308000,307500,22
|
|
20250102,113700,3052691500,307500,307500,308000,307500,7
|
|
20250102,113600,3050537500,308000,307500,308000,307500,30
|
|
20250102,113500,3041307500,308000,307500,308000,307500,15
|
|
20250102,113400,3036689500,307500,307500,308000,307500,15
|
|
20250102,113300,3032075000,307500,307500,308000,307500,5
|
|
20250102,113200,3030537000,307500,307500,307500,307500,19
|
|
20250102,113100,3024694500,307500,307500,307500,307500,7
|
|
20250102,113000,3022542000,307500,307500,308000,307500,5
|
|
20250102,112900,3021004000,307500,308000,308000,307500,35
|
|
20250102,112800,3010240000,307500,308000,308000,307500,10
|
|
20250102,112700,3007163000,308000,307500,308000,307500,10
|
|
20250102,112600,3004085500,307500,308000,308000,307500,15
|
|
20250102,112500,2999468500,308000,307500,308000,307500,24
|
|
20250102,112400,2992084500,308000,307500,308000,307500,15
|
|
20250102,112300,2987468000,307500,307500,307500,307000,37
|
|
20250102,112200,2976091000,307500,307000,307500,307000,22
|
|
20250102,112100,2969332500,307500,307500,307500,307000,13
|
|
20250102,112000,2965336000,307500,307000,307500,307000,34
|
|
20250102,111900,2954886000,307000,307000,307000,307000,2
|
|
20250102,111800,2954272000,307000,307000,308000,307000,15
|
|
20250102,111700,2949664500,307500,307000,307500,307000,17
|
|
20250102,111600,2944438000,307000,307000,307000,307000,3
|
|
20250102,111500,2943517000,307000,307000,309000,307000,204
|
|
20250102,111400,2880648500,308000,307000,308500,307000,43
|
|
20250102,111300,2867412500,307000,307000,308500,307000,17
|
|
20250102,111200,2862189000,308500,307000,308500,307000,322
|
|
20250102,111100,2762916000,307000,307000,307000,306500,28
|
|
20250102,111000,2754320500,307500,307500,307500,307000,11
|
|
20250102,110900,2750942500,307000,307000,307000,307000,6
|
|
20250102,110800,2749100500,307500,307000,307500,307000,15
|
|
20250102,110700,2744492500,307000,307000,307500,307000,58
|
|
20250102,110600,2726683500,307000,307000,307500,307000,14
|
|
20250102,110500,2722382500,308000,307500,308000,307000,141
|
|
20250102,110400,2678963500,307500,307500,307500,307500,82
|
|
20250102,110300,2653748500,307500,307500,308000,307500,120
|
|
20250102,110200,2616848000,307500,307000,307500,307000,96
|
|
20250102,110100,2587333500,307000,307500,307500,307000,8
|
|
20250102,110000,2584874500,307000,306500,308000,306500,206
|
|
20250102,105900,2521528500,307500,307000,307500,307000,119
|
|
20250102,105800,2484980000,306500,307000,307500,306500,71
|
|
20250102,105700,2463152500,307000,307500,307500,307000,138
|
|
20250102,105600,2420723000,307500,308000,308000,307000,15
|
|
20250102,105500,2416110500,307500,307500,307500,307500,13
|
|
20250102,105400,2412113000,307500,307000,308000,306500,140
|
|
20250102,105300,2369056000,306500,307000,307500,306500,52
|
|
20250102,105200,2353073000,307000,307000,307500,306500,107
|
|
20250102,105100,2320174000,307000,306500,307500,306500,231
|
|
20250102,105000,2249191000,306500,306500,307000,306500,33
|
|
20250102,104900,2239076000,306500,306500,306500,306500,47
|
|
20250102,104800,2224670500,306500,307000,307500,306000,195
|
|
20250102,104700,2164737500,306500,306500,307500,306000,136
|
|
20250102,104600,2123014500,306500,306500,307000,306500,17
|
|
20250102,104500,2117802000,306500,307000,307500,306500,92
|
|
20250102,104400,2089535000,307000,306500,307000,306500,6
|
|
20250102,104300,2087695000,307500,306500,307500,306500,143
|
|
20250102,104200,2043744500,306500,307000,307000,306500,16
|
|
20250102,104100,2038839500,306500,306500,307000,306500,17
|
|
20250102,104000,2033623000,307000,306500,307000,306500,15
|
|
20250102,103900,2029019500,307000,306500,307500,306000,261
|
|
20250102,103800,1948936500,306500,306500,306500,306500,9
|
|
20250102,103700,1946178000,306500,307000,307000,306500,14
|
|
20250102,103600,1941882000,307000,307000,307000,306000,104
|
|
20250102,103500,1909973500,306000,306500,307000,306000,265
|
|
20250102,103400,1828683500,306500,306500,307000,306000,25
|
|
20250102,103300,1821025500,306500,306500,307000,306000,80
|
|
20250102,103200,1796490000,306500,306000,307000,306000,26
|
|
20250102,103100,1788524000,307000,306500,307000,306000,148
|
|
20250102,103000,1743098500,307000,306500,307000,306000,29
|
|
20250102,102900,1734206500,307000,306000,307000,306000,265
|
|
20250102,102800,1652860500,306500,306500,307000,306500,269
|
|
20250102,102700,1570402000,306500,305500,307000,305500,343
|
|
20250102,102600,1465284000,305500,306000,307000,305500,158
|
|
20250102,102500,1416923000,307000,306000,307000,306000,244
|
|
20250102,102400,1342195500,306000,305500,307500,305500,109
|
|
20250102,102300,1308739000,306000,305500,307000,305500,32
|
|
20250102,102200,1298929500,306500,305500,306500,305500,46
|
|
20250102,102100,1284863500,306000,306000,306000,305500,27
|
|
20250102,102000,1276608000,306000,305000,306500,305000,29
|
|
20250102,101900,1267755000,306500,305500,306500,305000,174
|
|
20250102,101800,1214505500,305500,305500,306500,305500,33
|
|
20250102,101700,1204411500,306000,306500,306500,305000,88
|
|
20250102,101600,1177463000,306000,305000,306000,304500,169
|
|
20250102,101500,1125781000,304500,305500,305500,304500,114
|
|
20250102,101400,1090985500,305000,304000,305500,304000,61
|
|
20250102,101300,1072390000,304000,304000,304500,304000,143
|
|
20250102,101200,1028855500,304500,304000,304500,304000,90
|
|
20250102,101100,1001479500,304000,304000,304500,304000,22
|
|
20250102,101000,994783000,304000,304000,304000,303500,342
|
|
20250102,100900,890846500,303500,304000,304000,303500,35
|
|
20250102,100800,880221000,303500,303500,304000,303500,26
|
|
20250102,100700,872327000,303500,303500,304000,303000,173
|
|
20250102,100600,819830500,304000,303500,304000,303000,214
|
|
20250102,100500,754869000,303500,304000,304500,303500,587
|
|
20250102,100400,576421500,304500,304000,304500,303500,264
|
|
20250102,100300,496107500,304000,304000,304000,303500,253
|
|
20250102,100200,419296500,303500,304500,304500,303500,110
|
|
20250102,100100,385877500,304500,304500,304500,303500,564
|
|
20250102,100000,214380000,304500,305000,305000,304500,702
|