593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,185000,1429689000,406000,406000,406000,406000,206
|
|
20241203,184900,1429689000,406000,406000,406000,406000,0
|
|
20241203,184800,1429689000,406000,406000,406000,406000,0
|
|
20241203,184700,1429689000,406000,406000,406000,406000,0
|
|
20241203,184600,1429689000,406000,406000,406000,406000,0
|
|
20241203,184500,1429689000,406000,406000,406000,406000,0
|
|
20241203,184400,1429689000,406000,406000,406000,406000,0
|
|
20241203,184300,1429689000,406000,406000,406000,406000,0
|
|
20241203,184200,1429689000,406000,406000,406000,406000,0
|
|
20241203,184100,1429689000,406000,406000,406000,406000,0
|
|
20241203,184000,1429689000,406000,406000,406000,406000,0
|
|
20241203,183900,1429689000,406000,406000,406000,406000,0
|
|
20241203,183800,1429689000,406000,406000,406000,406000,0
|
|
20241203,183700,1429689000,406000,406000,406000,406000,0
|
|
20241203,183600,1429689000,406000,406000,406000,406000,0
|
|
20241203,183500,1429689000,406000,406000,406000,406000,0
|
|
20241203,183400,1429689000,406000,406000,406000,406000,0
|
|
20241203,183300,1429689000,406000,406000,406000,406000,0
|
|
20241203,183200,1429689000,406000,406000,406000,406000,0
|
|
20241203,183100,1429689000,406000,406000,406000,406000,0
|
|
20241203,183000,1429689000,406000,406000,406000,406000,0
|
|
20241203,182900,1429689000,406000,406000,406000,406000,0
|
|
20241203,182800,1429689000,406000,406000,406000,406000,0
|
|
20241203,182700,1429689000,406000,406000,406000,406000,0
|
|
20241203,182600,1429689000,406000,406000,406000,406000,0
|
|
20241203,182500,1429689000,406000,406000,406000,406000,0
|
|
20241203,182400,1429689000,406000,406000,406000,406000,0
|
|
20241203,182300,1429689000,406000,406000,406000,406000,0
|
|
20241203,182200,1429689000,406000,406000,406000,406000,0
|
|
20241203,182100,1429689000,406000,406000,406000,406000,0
|
|
20241203,182000,1429689000,406000,406000,406000,406000,206
|
|
20241203,181900,1429689000,406000,406000,406000,406000,0
|
|
20241203,181800,1429689000,406000,406000,406000,406000,0
|
|
20241203,181700,1429689000,406000,406000,406000,406000,0
|
|
20241203,181600,1429689000,406000,406000,406000,406000,0
|
|
20241203,181500,1429689000,406000,406000,406000,406000,0
|
|
20241203,181400,1429689000,406000,406000,406000,406000,0
|
|
20241203,181300,1429689000,406000,406000,406000,406000,0
|
|
20241203,181200,1429689000,406000,406000,406000,406000,0
|
|
20241203,181100,1429689000,406000,406000,406000,406000,0
|
|
20241203,181000,1429689000,406000,406000,406000,406000,0
|
|
20241203,180900,1429689000,406000,406000,406000,406000,0
|
|
20241203,180800,1429689000,406000,406000,406000,406000,0
|
|
20241203,180700,1429689000,406000,406000,406000,406000,0
|
|
20241203,180600,1429689000,406000,406000,406000,406000,0
|
|
20241203,180500,1429689000,406000,406000,406000,406000,0
|
|
20241203,180400,1429689000,406000,406000,406000,406000,0
|
|
20241203,180300,1429689000,406000,406000,406000,406000,0
|
|
20241203,180200,1429689000,406000,406000,406000,406000,0
|
|
20241203,180100,1429689000,406000,406000,406000,406000,0
|
|
20241203,180000,1429689000,406000,406000,406000,406000,0
|
|
20241203,175900,1429689000,406000,406000,406000,406000,0
|
|
20241203,175800,1429689000,406000,406000,406000,406000,0
|
|
20241203,175700,1429689000,406000,406000,406000,406000,0
|
|
20241203,175600,1429689000,406000,406000,406000,406000,0
|
|
20241203,175500,1429689000,406000,406000,406000,406000,0
|
|
20241203,175400,1429689000,406000,406000,406000,406000,0
|
|
20241203,175300,1429689000,406000,406000,406000,406000,0
|
|
20241203,175200,1429689000,406000,406000,406000,406000,0
|
|
20241203,175100,1429689000,406000,406000,406000,406000,0
|
|
20241203,175000,1429689000,406000,406000,406000,406000,206
|
|
20241203,174900,1429689000,406000,406000,406000,406000,0
|
|
20241203,174800,1429689000,406000,406000,406000,406000,0
|
|
20241203,174700,1429689000,406000,406000,406000,406000,0
|
|
20241203,174600,1429689000,406000,406000,406000,406000,0
|
|
20241203,174500,1429689000,406000,406000,406000,406000,0
|
|
20241203,174400,1429689000,406000,406000,406000,406000,0
|
|
20241203,174300,1429689000,406000,406000,406000,406000,0
|
|
20241203,174200,1429689000,406000,406000,406000,406000,0
|
|
20241203,174100,1429689000,406000,406000,406000,406000,0
|
|
20241203,174000,1429689000,406000,406000,406000,406000,0
|
|
20241203,173900,1429689000,406000,406000,406000,406000,0
|
|
20241203,173800,1429689000,406000,406000,406000,406000,0
|
|
20241203,173700,1429689000,406000,406000,406000,406000,0
|
|
20241203,173600,1429689000,406000,406000,406000,406000,0
|
|
20241203,173500,1429689000,406000,406000,406000,406000,0
|
|
20241203,173400,1429689000,406000,406000,406000,406000,0
|
|
20241203,173300,1429689000,406000,406000,406000,406000,0
|
|
20241203,173200,1429689000,406000,406000,406000,406000,0
|
|
20241203,173100,1429689000,406000,406000,406000,406000,0
|
|
20241203,173000,1429689000,406000,406000,406000,406000,0
|
|
20241203,172900,1429689000,406000,406000,406000,406000,0
|
|
20241203,172800,1429689000,406000,406000,406000,406000,0
|
|
20241203,172700,1429689000,406000,406000,406000,406000,0
|
|
20241203,172600,1429689000,406000,406000,406000,406000,0
|
|
20241203,172500,1429689000,406000,406000,406000,406000,0
|
|
20241203,172400,1429689000,406000,406000,406000,406000,0
|
|
20241203,172300,1429689000,406000,406000,406000,406000,0
|
|
20241203,172200,1429689000,406000,406000,406000,406000,0
|
|
20241203,172100,1429689000,406000,406000,406000,406000,0
|
|
20241203,172000,1429689000,406000,406000,406000,406000,206
|
|
20241203,171900,1429689000,406000,406000,406000,406000,0
|
|
20241203,171800,1429689000,406000,406000,406000,406000,0
|
|
20241203,171700,1429689000,406000,406000,406000,406000,0
|
|
20241203,171600,1429689000,406000,406000,406000,406000,0
|
|
20241203,171500,1429689000,406000,406000,406000,406000,0
|
|
20241203,171400,1429689000,406000,406000,406000,406000,0
|
|
20241203,171300,1429689000,406000,406000,406000,406000,0
|
|
20241203,171200,1429689000,406000,406000,406000,406000,0
|
|
20241203,171100,1429689000,406000,406000,406000,406000,0
|
|
20241203,171000,1429689000,406000,406000,406000,406000,0
|
|
20241203,170900,1429689000,406000,406000,406000,406000,0
|
|
20241203,170800,1429689000,406000,406000,406000,406000,0
|
|
20241203,170700,1429689000,406000,406000,406000,406000,0
|
|
20241203,170600,1429689000,406000,406000,406000,406000,0
|
|
20241203,170500,1429689000,406000,406000,406000,406000,0
|
|
20241203,170400,1429689000,406000,406000,406000,406000,0
|
|
20241203,170300,1429689000,406000,406000,406000,406000,0
|
|
20241203,170200,1429689000,406000,406000,406000,406000,0
|
|
20241203,170100,1429689000,406000,406000,406000,406000,0
|
|
20241203,170000,1429689000,406000,406000,406000,406000,0
|
|
20241203,165900,1429689000,406000,406000,406000,406000,0
|
|
20241203,165800,1429689000,406000,406000,406000,406000,0
|
|
20241203,165700,1429689000,406000,406000,406000,406000,0
|
|
20241203,165600,1429689000,406000,406000,406000,406000,0
|
|
20241203,165500,1429689000,406000,406000,406000,406000,0
|
|
20241203,165400,1429689000,406000,406000,406000,406000,0
|
|
20241203,165300,1429689000,406000,406000,406000,406000,0
|
|
20241203,165200,1429689000,406000,406000,406000,406000,0
|
|
20241203,165100,1429689000,406000,406000,406000,406000,0
|
|
20241203,165000,1429689000,406000,406000,406000,406000,206
|
|
20241203,164900,1429689000,406000,406000,406000,406000,0
|
|
20241203,164800,1429689000,406000,406000,406000,406000,0
|
|
20241203,164700,1429689000,406000,406000,406000,406000,0
|
|
20241203,164600,1429689000,406000,406000,406000,406000,0
|
|
20241203,164500,1429689000,406000,406000,406000,406000,0
|
|
20241203,164400,1429689000,406000,406000,406000,406000,0
|
|
20241203,164300,1429689000,406000,406000,406000,406000,0
|
|
20241203,164200,1429689000,406000,406000,406000,406000,0
|
|
20241203,164100,1429689000,406000,406000,406000,406000,0
|
|
20241203,164000,1429689000,406000,406000,406000,406000,0
|
|
20241203,163900,1429689000,406000,406000,406000,406000,0
|
|
20241203,163800,1429689000,406000,406000,406000,406000,0
|
|
20241203,163700,1429689000,406000,406000,406000,406000,0
|
|
20241203,163600,1429689000,406000,406000,406000,406000,0
|
|
20241203,163500,1429689000,406000,406000,406000,406000,0
|
|
20241203,163400,1429689000,406000,406000,406000,406000,0
|
|
20241203,163300,1429689000,406000,406000,406000,406000,0
|
|
20241203,163200,1429689000,406000,406000,406000,406000,0
|
|
20241203,163100,1429689000,406000,406000,406000,406000,0
|
|
20241203,163000,1429689000,406000,406000,406000,406000,0
|
|
20241203,162900,1429689000,406000,406000,406000,406000,0
|
|
20241203,162800,1429689000,406000,406000,406000,406000,0
|
|
20241203,162700,1429689000,406000,406000,406000,406000,0
|
|
20241203,162600,1429689000,406000,406000,406000,406000,0
|
|
20241203,162500,1429689000,406000,406000,406000,406000,0
|
|
20241203,162400,1429689000,406000,406000,406000,406000,0
|
|
20241203,162300,1429689000,406000,406000,406000,406000,0
|
|
20241203,162200,1429689000,406000,406000,406000,406000,0
|
|
20241203,162100,1429689000,406000,406000,406000,406000,0
|
|
20241203,162000,1429689000,406000,406000,406000,406000,206
|
|
20241203,161900,1429689000,406000,406000,406000,406000,0
|
|
20241203,161800,1429689000,406000,406000,406000,406000,0
|
|
20241203,161700,1429689000,406000,406000,406000,406000,0
|
|
20241203,161600,1429689000,406000,406000,406000,406000,0
|
|
20241203,161500,1429689000,406000,406000,406000,406000,0
|
|
20241203,161400,1429689000,406000,406000,406000,406000,0
|
|
20241203,161300,1429689000,406000,406000,406000,406000,0
|
|
20241203,161200,1429689000,406000,406000,406000,406000,0
|
|
20241203,161100,1429689000,406000,406000,406000,406000,0
|
|
20241203,161000,1429689000,406000,406000,406000,406000,0
|
|
20241203,160900,1429689000,406000,406000,406000,406000,0
|
|
20241203,160800,1429689000,406000,406000,406000,406000,0
|
|
20241203,160700,1429689000,406000,406000,406000,406000,0
|
|
20241203,160600,1429689000,406000,406000,406000,406000,0
|
|
20241203,160500,1429689000,406000,406000,406000,406000,0
|
|
20241203,160400,1429689000,406000,406000,406000,406000,0
|
|
20241203,160300,1429689000,406000,406000,406000,406000,0
|
|
20241203,160200,1429689000,406000,406000,406000,406000,0
|
|
20241203,160100,1429689000,406000,406000,406000,406000,0
|
|
20241203,160000,1429689000,406000,406000,406000,406000,0
|
|
20241203,155900,1429689000,406000,406000,406000,406000,0
|
|
20241203,155800,1429689000,406000,406000,406000,406000,0
|
|
20241203,155700,1429689000,406000,406000,406000,406000,0
|
|
20241203,155600,1429689000,406000,406000,406000,406000,0
|
|
20241203,155500,1429689000,406000,406000,406000,406000,0
|
|
20241203,155400,1429689000,406000,406000,406000,406000,0
|
|
20241203,155300,1429689000,406000,406000,406000,406000,0
|
|
20241203,155200,1429689000,406000,406000,406000,406000,0
|
|
20241203,155100,1429689000,406000,406000,406000,406000,0
|
|
20241203,155000,1429689000,406000,406000,406000,406000,206
|
|
20241203,154900,1429689000,406000,406000,406000,406000,0
|
|
20241203,154800,1429689000,406000,406000,406000,406000,0
|
|
20241203,154700,1429689000,406000,406000,406000,406000,0
|
|
20241203,154600,1429689000,406000,406000,406000,406000,0
|
|
20241203,154500,1429689000,406000,406000,406000,406000,0
|
|
20241203,154400,1429689000,406000,406000,406000,406000,0
|
|
20241203,154300,1429689000,406000,406000,406000,406000,0
|
|
20241203,154200,1429689000,406000,406000,406000,406000,0
|
|
20241203,154100,1429689000,406000,406000,406000,406000,0
|
|
20241203,154000,1429689000,406000,406000,406000,406000,0
|
|
20241203,153900,1429689000,406000,406000,406000,406000,0
|
|
20241203,153800,1429689000,406000,406000,406000,406000,0
|
|
20241203,153700,1429689000,406000,406000,406000,406000,0
|
|
20241203,153600,1429689000,406000,406000,406000,406000,0
|
|
20241203,153500,1429689000,406000,406000,406000,406000,0
|
|
20241203,153400,1429689000,406000,406000,406000,406000,0
|
|
20241203,153300,1429689000,406000,406000,406000,406000,0
|
|
20241203,153200,1429689000,406000,406000,406000,406000,0
|
|
20241203,153100,1429689000,406000,406000,406000,406000,0
|
|
20241203,153000,1429689000,406000,406000,406000,406000,206
|
|
20241203,152900,1346053000,406000,406000,406000,406000,0
|
|
20241203,152800,1346053000,406000,406000,406000,406000,0
|
|
20241203,152700,1346053000,406000,406000,406000,406000,0
|
|
20241203,152600,1346053000,406000,406000,406000,406000,0
|
|
20241203,152500,1346053000,406000,406000,406000,406000,0
|
|
20241203,152400,1346053000,406000,406000,406000,406000,0
|
|
20241203,152300,1346053000,406000,406000,406000,406000,0
|
|
20241203,152200,1346053000,406000,406000,406000,406000,0
|
|
20241203,152100,1346053000,406000,406000,406000,406000,0
|
|
20241203,152000,1346053000,406000,406000,406000,406000,0
|
|
20241203,151900,1346053000,406000,406000,406000,406000,10
|
|
20241203,151800,1341993000,406500,406500,406500,406500,5
|
|
20241203,151700,1339960500,406500,406500,406500,406500,11
|
|
20241203,151600,1335489000,407000,408000,408000,407000,116
|
|
20241203,151500,1288178000,407500,407500,407500,406500,80
|
|
20241203,151400,1255602000,405500,407500,407500,405500,10
|
|
20241203,151300,1251531000,405500,408500,408500,405500,16
|
|
20241203,151200,1245026000,408500,407000,408500,405500,14
|
|
20241203,151100,1239330000,408500,408500,408500,408500,3
|
|
20241203,151000,1238104500,407000,407000,407000,407000,1
|
|
20241203,150900,1237697500,408500,408500,408500,408500,3
|
|
20241203,150800,1236472000,408500,408500,408500,408500,1
|
|
20241203,150700,1236063500,408500,408000,408500,408000,2
|
|
20241203,150600,1235247000,408500,408500,408500,408500,1
|
|
20241203,150500,1234838500,408000,408000,408000,408000,4
|
|
20241203,150400,1233206500,408500,408500,408500,408500,0
|
|
20241203,150300,1233206500,408500,408500,408500,408500,5
|
|
20241203,150200,1231164000,408500,408500,408500,408500,1
|
|
20241203,150100,1230755500,407000,407500,407500,407000,22
|
|
20241203,150000,1221795500,408000,408000,408000,408000,2
|
|
20241203,145900,1220979500,407500,407500,407500,407500,0
|
|
20241203,145800,1220979500,407500,407500,407500,407500,1
|
|
20241203,145700,1220572000,407500,407500,407500,407500,3
|
|
20241203,145600,1219349500,407500,407500,407500,407500,0
|
|
20241203,145500,1219349500,407500,407500,407500,407500,0
|
|
20241203,145400,1219349500,407500,407500,407500,407500,9
|
|
20241203,145300,1215682000,407500,407500,407500,407500,0
|
|
20241203,145200,1215682000,407500,407500,407500,407500,1
|
|
20241203,145100,1215274500,407500,407500,407500,407500,0
|
|
20241203,145000,1215274500,407500,407500,407500,407500,0
|
|
20241203,144900,1215274500,407500,407000,407500,407000,20
|
|
20241203,144800,1207125500,407500,407500,407500,407500,0
|
|
20241203,144700,1207125500,407500,407500,407500,407500,1
|
|
20241203,144600,1206718000,407500,407500,407500,407500,0
|
|
20241203,144500,1206718000,407500,408000,408000,407500,17
|
|
20241203,144400,1199790000,408000,408000,408000,408000,2
|
|
20241203,144300,1198974000,408000,408000,408000,408000,1
|
|
20241203,144200,1198566000,408000,408000,408000,408000,0
|
|
20241203,144100,1198566000,408000,408000,408000,408000,2
|
|
20241203,144000,1197750000,408000,408000,408000,408000,0
|
|
20241203,143900,1197750000,408000,408000,408000,408000,3
|
|
20241203,143800,1196526000,408000,408000,408000,408000,2
|
|
20241203,143700,1195710000,408000,408000,408000,408000,2
|
|
20241203,143600,1194894000,408000,408000,408000,408000,0
|
|
20241203,143500,1194894000,408000,408000,408000,408000,10
|
|
20241203,143400,1190814000,408500,408000,408500,408000,3
|
|
20241203,143300,1189589000,408500,408500,408500,408500,0
|
|
20241203,143200,1189589000,408500,408500,408500,408500,0
|
|
20241203,143100,1189589000,408500,408500,408500,408500,0
|
|
20241203,143000,1189589000,408500,408000,408500,408000,24
|
|
20241203,142900,1179785500,408000,408500,408500,408000,6
|
|
20241203,142800,1177335000,408500,408500,409000,408500,9
|
|
20241203,142700,1173658000,409000,409000,409000,409000,1
|
|
20241203,142600,1173249000,409000,409000,409000,409000,0
|
|
20241203,142500,1173249000,409000,409000,409000,409000,2
|
|
20241203,142400,1172431000,409000,409000,409000,409000,0
|
|
20241203,142300,1172431000,409000,409000,409000,409000,1
|
|
20241203,142200,1172022000,409000,409000,409000,409000,0
|
|
20241203,142100,1172022000,409000,409000,409000,409000,1
|
|
20241203,142000,1171613000,408500,408500,408500,408500,3
|
|
20241203,141900,1170387500,409000,408500,409000,408500,3
|
|
20241203,141800,1169161500,409000,409000,409000,409000,3
|
|
20241203,141700,1167934500,409000,409000,409000,409000,0
|
|
20241203,141600,1167934500,409000,409000,409000,409000,8
|
|
20241203,141500,1164662500,409000,409000,409000,409000,1
|
|
20241203,141400,1164253500,409000,409000,409000,409000,0
|
|
20241203,141300,1164253500,409000,409000,409000,409000,1
|
|
20241203,141200,1163844500,409000,409000,409000,409000,0
|
|
20241203,141100,1163844500,409000,409000,409000,409000,1
|
|
20241203,141000,1163435500,408000,408000,408000,408000,1
|
|
20241203,140900,1163027500,408000,408000,408000,408000,2
|
|
20241203,140800,1162211500,408500,408500,408500,408500,10
|
|
20241203,140700,1158126500,408500,408500,408500,408500,0
|
|
20241203,140600,1158126500,408500,408500,408500,408500,1
|
|
20241203,140500,1157718000,408500,408500,408500,408500,2
|
|
20241203,140400,1156901000,408500,408500,409000,408500,15
|
|
20241203,140300,1150773000,409000,409000,409000,409000,12
|
|
20241203,140200,1145865000,409500,409500,409500,409500,2
|
|
20241203,140100,1145046000,409500,409500,409500,409500,2
|
|
20241203,140000,1144227000,409500,409500,409500,409500,2
|
|
20241203,135900,1143408000,409500,409500,409500,409500,2
|
|
20241203,135800,1142589000,409500,409500,409500,409500,2
|
|
20241203,135700,1141770000,409500,409500,409500,409500,2
|
|
20241203,135600,1140951000,409500,409500,409500,409500,2
|
|
20241203,135500,1140132000,409500,409500,409500,409500,3
|
|
20241203,135400,1138903500,409500,409500,409500,409500,1
|
|
20241203,135300,1138494000,409500,409000,409500,409000,50
|
|
20241203,135200,1118042000,408500,408500,408500,408500,0
|
|
20241203,135100,1118042000,408500,408500,408500,408500,0
|
|
20241203,135000,1118042000,408500,408500,408500,408500,2
|
|
20241203,134900,1117225000,408500,408500,408500,408500,0
|
|
20241203,134800,1117225000,408500,410000,410000,408500,29
|
|
20241203,134700,1105365000,409500,409500,409500,409500,5
|
|
20241203,134600,1103317500,409500,409500,409500,409500,0
|
|
20241203,134500,1103317500,409500,409000,409500,409000,2
|
|
20241203,134400,1102499000,409500,409500,409500,409500,1
|
|
20241203,134300,1102089500,409500,409500,409500,409500,0
|
|
20241203,134200,1102089500,409500,409500,409500,409500,10
|
|
20241203,134100,1097994500,409500,410000,410000,409500,54
|
|
20241203,134000,1075866500,410500,410500,410500,410500,2
|
|
20241203,133900,1075045500,410500,410500,410500,410500,2
|
|
20241203,133800,1074224500,410500,410500,410500,410500,1
|
|
20241203,133700,1073814000,410500,410500,410500,410500,2
|
|
20241203,133600,1072993000,410500,410500,410500,410500,5
|
|
20241203,133500,1070940500,410500,410500,410500,410500,2
|
|
20241203,133400,1070119500,410500,410500,410500,410500,2
|
|
20241203,133300,1069298500,410500,410500,410500,410500,1
|
|
20241203,133200,1068888000,410500,410500,410500,410500,2
|
|
20241203,133100,1068067000,410500,410500,410500,410500,2
|
|
20241203,133000,1067246000,410500,410500,410500,410500,1
|
|
20241203,132900,1066835500,410500,410500,410500,410500,2
|
|
20241203,132800,1066014500,410500,410000,410500,410000,5
|
|
20241203,132700,1063963500,410000,410000,410000,410000,0
|
|
20241203,132600,1063963500,410000,410500,410500,410000,2
|
|
20241203,132500,1063143000,410500,410500,410500,410500,3
|
|
20241203,132400,1061911500,410500,410500,410500,410500,3
|
|
20241203,132300,1060680000,410500,410500,410500,410500,3
|
|
20241203,132200,1059448500,410500,410500,410500,410500,1
|
|
20241203,132100,1059038000,410500,410500,410500,410500,3
|
|
20241203,132000,1057806500,410500,410500,410500,410500,1
|
|
20241203,131900,1057396000,410500,410500,410500,410500,0
|
|
20241203,131800,1057396000,410500,410500,410500,410500,0
|
|
20241203,131700,1057396000,410500,410500,410500,410500,0
|
|
20241203,131600,1057396000,410500,410000,410500,410000,3
|
|
20241203,131500,1056165500,410500,410000,410500,410000,12
|
|
20241203,131400,1051245000,410000,410000,410000,410000,15
|
|
20241203,131300,1045095000,410500,410500,410500,410500,1
|
|
20241203,131200,1044684500,410000,410000,410000,410000,0
|
|
20241203,131100,1044684500,410000,410000,410000,410000,0
|
|
20241203,131000,1044684500,410000,410000,410000,410000,1
|
|
20241203,130900,1044274500,410000,410000,410000,410000,0
|
|
20241203,130800,1044274500,410000,410000,410000,410000,0
|
|
20241203,130700,1044274500,410000,410000,410000,410000,0
|
|
20241203,130600,1044274500,410000,410000,410000,410000,0
|
|
20241203,130500,1044274500,410000,410000,410000,410000,42
|
|
20241203,130400,1027054500,410000,410000,410000,410000,0
|
|
20241203,130300,1027054500,410000,410000,410000,410000,0
|
|
20241203,130200,1027054500,410000,410000,410000,410000,0
|
|
20241203,130100,1027054500,410000,410500,410500,410000,5
|
|
20241203,130000,1025004000,410500,410500,410500,410500,1
|
|
20241203,125900,1024593500,410000,410000,410000,410000,4
|
|
20241203,125800,1022953500,410000,410000,410000,410000,0
|
|
20241203,125700,1022953500,410000,410000,410000,410000,1
|
|
20241203,125600,1022543500,410000,410000,410000,410000,1
|
|
20241203,125500,1022133500,410500,410500,410500,410500,1
|
|
20241203,125400,1021723000,410500,411000,411000,410500,97
|
|
20241203,125300,981860000,411500,411500,411500,411500,2
|
|
20241203,125200,981037000,411500,411500,411500,411500,0
|
|
20241203,125100,981037000,411500,411500,411500,411500,2
|
|
20241203,125000,980214000,411500,411500,411500,411500,3
|
|
20241203,124900,978979500,412000,412000,412000,411500,49
|
|
20241203,124800,958814000,412000,410500,412000,410500,145
|
|
20241203,124700,899212500,410500,410500,410500,410500,2
|
|
20241203,124600,898391500,410000,410500,410500,410000,8
|
|
20241203,124500,895110500,410500,410500,410500,410500,1
|
|
20241203,124400,894700000,410500,410500,410500,410500,1
|
|
20241203,124300,894289500,410500,410500,410500,410500,2
|
|
20241203,124200,893468500,410500,409000,410500,409000,223
|
|
20241203,124100,802092000,409000,408500,409000,408500,3
|
|
20241203,124000,800866000,409000,409000,409000,409000,1
|
|
20241203,123900,800457000,409000,409000,409000,409000,2
|
|
20241203,123800,799639000,409000,409000,409000,409000,1
|
|
20241203,123700,799230000,409000,409000,409000,409000,2
|
|
20241203,123600,798412000,409000,409000,409000,409000,2
|
|
20241203,123500,797594000,409000,409000,409000,409000,1
|
|
20241203,123400,797185000,409000,409000,409000,409000,1
|
|
20241203,123300,796776000,409000,409000,409000,409000,1
|
|
20241203,123200,796367000,408500,408500,408500,408500,0
|
|
20241203,123100,796367000,408500,408500,408500,408500,0
|
|
20241203,123000,796367000,408500,408500,408500,408500,25
|
|
20241203,122900,786154500,408500,408500,408500,408500,28
|
|
20241203,122800,774716500,408000,408000,408000,408000,0
|
|
20241203,122700,774716500,408000,408000,408000,408000,0
|
|
20241203,122600,774716500,408000,408000,408000,408000,4
|
|
20241203,122500,773084500,408000,408000,408000,408000,2
|
|
20241203,122400,772268500,408000,408000,408000,408000,5
|
|
20241203,122300,770228500,408000,408500,408500,408000,45
|
|
20241203,122200,751856000,408500,408500,408500,408500,64
|
|
20241203,122100,725712000,409000,409000,409000,409000,2
|
|
20241203,122000,724894000,409000,409000,409000,409000,1
|
|
20241203,121900,724485000,409000,409000,409000,409000,2
|
|
20241203,121800,723667000,409000,409000,409000,409000,1
|
|
20241203,121700,723258000,409000,409000,409000,409000,1
|
|
20241203,121600,722849000,409000,408500,409000,408500,2
|
|
20241203,121500,722031500,409000,409000,409000,409000,1
|
|
20241203,121400,721622500,409000,409000,409000,409000,1
|
|
20241203,121300,721213500,409000,409000,409000,409000,2
|
|
20241203,121200,720395500,408500,409000,409000,408500,3
|
|
20241203,121100,719169500,408500,408500,408500,408500,3
|
|
20241203,121000,717944000,409000,409000,409000,409000,1
|
|
20241203,120900,717535000,409000,409000,409000,409000,1
|
|
20241203,120800,717126000,409000,409000,409000,409000,0
|
|
20241203,120700,717126000,409000,409000,409000,409000,0
|
|
20241203,120600,717126000,409000,408500,409000,408500,4
|
|
20241203,120500,715491000,408500,408500,408500,408500,0
|
|
20241203,120400,715491000,408500,408500,408500,408500,0
|
|
20241203,120300,715491000,408500,408500,408500,408500,0
|
|
20241203,120200,715491000,408500,408500,408500,408500,0
|
|
20241203,120100,715491000,408500,408500,408500,408500,0
|
|
20241203,120000,715491000,408500,408500,408500,408500,1
|
|
20241203,115900,715082500,408500,408500,408500,408500,0
|
|
20241203,115800,715082500,408500,408500,408500,408500,1
|
|
20241203,115700,714674000,409000,409000,409000,409000,43
|
|
20241203,115600,697087000,409000,409000,409000,409000,1
|
|
20241203,115500,696678000,409000,409000,409000,409000,0
|
|
20241203,115400,696678000,409000,409000,409000,409000,1
|
|
20241203,115300,696269000,409500,409500,410000,409500,55
|
|
20241203,115200,673744500,410500,409500,410500,409500,3
|
|
20241203,115100,672515000,410500,409000,410500,409000,2
|
|
20241203,115000,671695500,410500,410500,410500,410500,1
|
|
20241203,114900,671285000,410500,410500,410500,409000,3
|
|
20241203,114800,670055000,410500,410500,410500,410500,1
|
|
20241203,114700,669644500,409000,410500,410500,409000,2
|
|
20241203,114600,668825000,410500,409000,410500,409000,2
|
|
20241203,114500,668005500,410500,409000,410500,409000,152
|
|
20241203,114400,605725000,409500,409500,409500,409500,1
|
|
20241203,114300,605315500,409500,409500,409500,409500,1
|
|
20241203,114200,604906000,409000,409000,409000,409000,1
|
|
20241203,114100,604497000,409500,409500,409500,409500,0
|
|
20241203,114000,604497000,409500,409500,409500,409500,1
|
|
20241203,113900,604087500,409000,409000,409000,409000,2
|
|
20241203,113800,603269500,408500,408500,408500,408500,1
|
|
20241203,113700,602861000,408500,408500,408500,408500,0
|
|
20241203,113600,602861000,408500,408500,408500,408500,1
|
|
20241203,113500,602452500,409000,409000,409000,409000,3
|
|
20241203,113400,601225500,409000,409000,409000,409000,12
|
|
20241203,113300,596317500,409000,409000,409000,409000,2
|
|
20241203,113200,595499500,409000,409000,409000,409000,3
|
|
20241203,113100,594272500,409500,409500,409500,409500,2
|
|
20241203,113000,593453500,409500,409500,409500,409500,1
|
|
20241203,112900,593044000,409500,409500,409500,409500,1
|
|
20241203,112800,592634500,409500,409500,409500,409500,1
|
|
20241203,112700,592225000,408000,408000,408000,408000,0
|
|
20241203,112600,592225000,408000,408000,408000,408000,0
|
|
20241203,112500,592225000,408000,408000,408000,408000,0
|
|
20241203,112400,592225000,408000,408000,408000,408000,0
|
|
20241203,112300,592225000,408000,409500,409500,408000,16
|
|
20241203,112200,585695500,408500,408500,408500,408500,0
|
|
20241203,112100,585695500,408500,408500,408500,408500,0
|
|
20241203,112000,585695500,408500,408500,408500,408500,2
|
|
20241203,111900,584878500,408500,408500,408500,408500,0
|
|
20241203,111800,584878500,408500,409000,409500,408500,51
|
|
20241203,111700,564019500,409500,409500,409500,409500,2
|
|
20241203,111600,563200500,409500,409000,409500,409000,3
|
|
20241203,111500,561972500,409500,409500,409500,409500,1
|
|
20241203,111400,561563000,409500,409500,409500,409500,2
|
|
20241203,111300,560744000,409500,409500,409500,409500,3
|
|
20241203,111200,559515500,409500,409500,409500,409500,2
|
|
20241203,111100,558696500,409500,409500,409500,409500,1
|
|
20241203,111000,558287000,409500,409500,409500,409000,4
|
|
20241203,110900,556649500,409500,409500,409500,409500,1
|
|
20241203,110800,556240000,409500,409500,409500,409500,1
|
|
20241203,110700,555830500,409500,409500,409500,409500,1
|
|
20241203,110600,555421000,409500,409500,409500,409500,2
|
|
20241203,110500,554602000,408500,408500,408500,408500,0
|
|
20241203,110400,554602000,408500,409000,409000,408500,14
|
|
20241203,110300,548882500,409000,409000,409000,409000,0
|
|
20241203,110200,548882500,409000,409500,409500,409000,15
|
|
20241203,110100,542741000,410000,410000,410000,410000,2
|
|
20241203,110000,541921000,410000,410000,410000,410000,0
|
|
20241203,105900,541921000,410000,410000,410000,410000,44
|
|
20241203,105800,523881000,410500,410500,410500,410500,1
|
|
20241203,105700,523470500,410500,410500,410500,410500,0
|
|
20241203,105600,523470500,410500,410500,410500,410500,12
|
|
20241203,105500,518544500,410500,410000,410500,410000,14
|
|
20241203,105400,512804000,410500,410500,410500,410500,0
|
|
20241203,105300,512804000,410500,410500,410500,410500,0
|
|
20241203,105200,512804000,410500,410500,410500,410500,0
|
|
20241203,105100,512804000,410500,410500,410500,410500,0
|
|
20241203,105000,512804000,410500,410500,410500,410500,0
|
|
20241203,104900,512804000,410500,410500,410500,410500,2
|
|
20241203,104800,511983000,411500,411000,411500,411000,11
|
|
20241203,104700,507461500,411500,411000,411500,411000,6
|
|
20241203,104600,504995000,411500,411500,411500,411500,1
|
|
20241203,104500,504583500,411500,411000,411500,411000,12
|
|
20241203,104400,499651000,411000,411000,411000,411000,3
|
|
20241203,104300,498418000,411500,411500,411500,411500,0
|
|
20241203,104200,498418000,411500,411000,411500,411000,16
|
|
20241203,104100,491841000,411500,411500,411500,411500,0
|
|
20241203,104000,491841000,411500,411500,411500,411500,1
|
|
20241203,103900,491429500,411500,410500,411500,410500,15
|
|
20241203,103800,485264500,411000,409500,411000,409500,157
|
|
20241203,103700,420933500,409000,409000,409000,409000,0
|
|
20241203,103600,420933500,409000,409000,409000,409000,0
|
|
20241203,103500,420933500,409000,409000,409000,409000,3
|
|
20241203,103400,419706500,409000,409000,409000,409000,0
|
|
20241203,103300,419706500,409000,409000,409000,409000,2
|
|
20241203,103200,418888500,409000,409000,409000,409000,6
|
|
20241203,103100,416434500,409000,409000,409000,409000,13
|
|
20241203,103000,411117500,407500,407500,407500,407500,0
|
|
20241203,102900,411117500,407500,407500,407500,407500,2
|
|
20241203,102800,410302500,408000,408000,408000,408000,2
|
|
20241203,102700,409486500,408000,408000,408000,408000,0
|
|
20241203,102600,409486500,408000,409000,409000,408000,25
|
|
20241203,102500,399269000,409500,409500,409500,409500,1
|
|
20241203,102400,398859500,409500,409500,409500,409500,3
|
|
20241203,102300,397631000,409500,409500,409500,409500,6
|
|
20241203,102200,395174000,409000,409000,409000,409000,0
|
|
20241203,102100,395174000,409000,409000,409000,409000,0
|
|
20241203,102000,395174000,409000,409500,409500,409000,12
|
|
20241203,101900,390260500,409500,409500,409500,409500,2
|
|
20241203,101800,389441500,410000,408000,410000,408000,145
|
|
20241203,101700,330202000,408000,408000,408000,408000,1
|
|
20241203,101600,329794000,407500,408000,408000,407500,5
|
|
20241203,101500,327756000,407500,407500,407500,407500,0
|
|
20241203,101400,327756000,407500,407500,407500,407500,0
|
|
20241203,101300,327756000,407500,407500,407500,407500,1
|
|
20241203,101200,327348500,408000,408000,408000,408000,1
|
|
20241203,101100,326940500,407500,407500,407500,407500,1
|
|
20241203,101000,326533000,408000,408000,408000,408000,1
|
|
20241203,100900,326125000,407500,407500,407500,407500,0
|
|
20241203,100800,326125000,407500,407500,408000,407500,8
|
|
20241203,100700,322864000,408000,408000,408000,408000,0
|
|
20241203,100600,322864000,408000,408000,408000,408000,1
|
|
20241203,100500,322456000,408000,408000,408000,408000,0
|
|
20241203,100400,322456000,408000,408000,408000,408000,0
|
|
20241203,100300,322456000,408000,407500,408000,407500,17
|
|
20241203,100200,315528000,408000,408000,408000,408000,0
|
|
20241203,100100,315528000,408000,408000,408000,408000,2
|
|
20241203,100000,314712000,408000,408500,408500,408000,8
|
|
20241203,095900,311447500,408500,408500,408500,408500,1
|
|
20241203,095800,311039000,408500,408500,408500,408500,0
|
|
20241203,095700,311039000,408500,408000,408500,408000,3
|
|
20241203,095600,309814500,408500,408500,408500,408500,0
|
|
20241203,095500,309814500,408500,408500,408500,408500,0
|
|
20241203,095400,309814500,408500,408500,408500,408500,0
|
|
20241203,095300,309814500,408500,408000,408500,408000,2
|
|
20241203,095200,308998000,408000,408000,408000,408000,12
|
|
20241203,095100,304102000,408000,408000,408000,408000,0
|
|
20241203,095000,304102000,408000,408000,408000,408000,1
|
|
20241203,094900,303694000,408500,408500,408500,408500,0
|
|
20241203,094800,303694000,408500,408000,408500,408000,19
|
|
20241203,094700,295933000,407500,408000,408500,407500,40
|
|
20241203,094600,279614000,408000,406500,408000,406500,166
|
|
20241203,094500,212068500,405500,405500,405500,405500,0
|
|
20241203,094400,212068500,405500,406500,406500,405500,29
|
|
20241203,094300,200282000,406500,406500,406500,406500,0
|
|
20241203,094200,200282000,406500,406500,406500,406500,0
|
|
20241203,094100,200282000,406500,406500,406500,406500,0
|
|
20241203,094000,200282000,406500,406500,406500,406500,0
|
|
20241203,093900,200282000,406500,406500,406500,406500,0
|
|
20241203,093800,200282000,406500,406500,406500,406500,2
|
|
20241203,093700,199469000,407000,407000,407000,407000,0
|
|
20241203,093600,199469000,407000,407000,407000,407000,0
|
|
20241203,093500,199469000,407000,407000,407000,407000,11
|
|
20241203,093400,194992000,407000,406500,407000,406500,6
|
|
20241203,093300,192552500,406500,406500,406500,406500,5
|
|
20241203,093200,190520000,406500,406500,406500,406500,0
|
|
20241203,093100,190520000,406500,406500,406500,406500,0
|
|
20241203,093000,190520000,406500,405500,406500,405500,6
|
|
20241203,092900,188086000,405000,406000,406000,405000,13
|
|
20241203,092800,182811500,406000,406000,406000,406000,0
|
|
20241203,092700,182811500,406000,406000,406000,406000,1
|
|
20241203,092600,182405500,406500,406500,406500,406500,3
|
|
20241203,092500,181186000,406500,406500,406500,406500,2
|
|
20241203,092400,180373000,407000,407000,407000,407000,20
|
|
20241203,092300,172233000,407500,407500,407500,407500,2
|
|
20241203,092200,171418000,407500,408000,408000,407500,3
|
|
20241203,092100,170195000,408000,408000,408000,408000,8
|
|
20241203,092000,166931000,408000,408500,408500,408000,16
|
|
20241203,091900,160402500,407500,407500,407500,407500,0
|
|
20241203,091800,160402500,407500,407500,407500,407500,4
|
|
20241203,091700,158772500,408000,408000,408000,408000,2
|
|
20241203,091600,157956500,408000,408000,408000,408000,6
|
|
20241203,091500,155508500,408000,408000,408000,408000,6
|
|
20241203,091400,153060500,408000,408000,408000,408000,1
|
|
20241203,091300,152652500,408500,408000,408500,408000,13
|
|
20241203,091200,147344500,408000,408000,408000,408000,0
|
|
20241203,091100,147344500,408000,408000,408000,408000,3
|
|
20241203,091000,146120500,408500,409500,409500,408500,14
|
|
20241203,090900,140397000,409500,409000,409500,409000,5
|
|
20241203,090800,138350500,409000,409000,409000,409000,5
|
|
20241203,090700,136305500,409500,409500,410000,409500,6
|
|
20241203,090600,133847500,409500,410000,410000,409500,7
|
|
20241203,090500,130979500,409500,408500,410000,408500,94
|
|
20241203,090400,92524500,408500,409000,409000,408500,84
|
|
20241203,090300,58208500,409000,406500,409000,406500,70
|
|
20241203,090200,29668000,406500,406500,406500,406500,0
|
|
20241203,090100,29668000,406500,404500,406500,404500,3
|
|
20241203,090000,28450500,406500,406500,407000,404000,70
|