592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,184900,1532831500,404500,404500,404500,404500,92
|
|
20241204,184800,1532831500,404500,404500,404500,404500,0
|
|
20241204,184700,1532831500,404500,404500,404500,404500,0
|
|
20241204,184600,1532831500,404500,404500,404500,404500,0
|
|
20241204,184500,1532831500,404500,404500,404500,404500,0
|
|
20241204,184400,1532831500,404500,404500,404500,404500,0
|
|
20241204,184300,1532831500,404500,404500,404500,404500,0
|
|
20241204,184200,1532831500,404500,404500,404500,404500,0
|
|
20241204,184100,1532831500,404500,404500,404500,404500,0
|
|
20241204,184000,1532831500,404500,404500,404500,404500,0
|
|
20241204,183900,1532831500,404500,404500,404500,404500,0
|
|
20241204,183800,1532831500,404500,404500,404500,404500,0
|
|
20241204,183700,1532831500,404500,404500,404500,404500,0
|
|
20241204,183600,1532831500,404500,404500,404500,404500,0
|
|
20241204,183500,1532831500,404500,404500,404500,404500,0
|
|
20241204,183400,1532831500,404500,404500,404500,404500,0
|
|
20241204,183300,1532831500,404500,404500,404500,404500,0
|
|
20241204,183200,1532831500,404500,404500,404500,404500,0
|
|
20241204,183100,1532831500,404500,404500,404500,404500,0
|
|
20241204,183000,1532831500,404500,404500,404500,404500,0
|
|
20241204,182900,1532831500,404500,404500,404500,404500,0
|
|
20241204,182800,1532831500,404500,404500,404500,404500,0
|
|
20241204,182700,1532831500,404500,404500,404500,404500,0
|
|
20241204,182600,1532831500,404500,404500,404500,404500,0
|
|
20241204,182500,1532831500,404500,404500,404500,404500,0
|
|
20241204,182400,1532831500,404500,404500,404500,404500,0
|
|
20241204,182300,1532831500,404500,404500,404500,404500,0
|
|
20241204,182200,1532831500,404500,404500,404500,404500,0
|
|
20241204,182100,1532831500,404500,404500,404500,404500,0
|
|
20241204,182000,1532831500,404500,404500,404500,404500,0
|
|
20241204,181900,1532831500,404500,404500,404500,404500,92
|
|
20241204,181800,1532831500,404500,404500,404500,404500,0
|
|
20241204,181700,1532831500,404500,404500,404500,404500,0
|
|
20241204,181600,1532831500,404500,404500,404500,404500,0
|
|
20241204,181500,1532831500,404500,404500,404500,404500,0
|
|
20241204,181400,1532831500,404500,404500,404500,404500,0
|
|
20241204,181300,1532831500,404500,404500,404500,404500,0
|
|
20241204,181200,1532831500,404500,404500,404500,404500,0
|
|
20241204,181100,1532831500,404500,404500,404500,404500,0
|
|
20241204,181000,1532831500,404500,404500,404500,404500,0
|
|
20241204,180900,1532831500,404500,404500,404500,404500,0
|
|
20241204,180800,1532831500,404500,404500,404500,404500,0
|
|
20241204,180700,1532831500,404500,404500,404500,404500,0
|
|
20241204,180600,1532831500,404500,404500,404500,404500,0
|
|
20241204,180500,1532831500,404500,404500,404500,404500,0
|
|
20241204,180400,1532831500,404500,404500,404500,404500,0
|
|
20241204,180300,1532831500,404500,404500,404500,404500,0
|
|
20241204,180200,1532831500,404500,404500,404500,404500,0
|
|
20241204,180100,1532831500,404500,404500,404500,404500,0
|
|
20241204,180000,1532831500,404500,404500,404500,404500,0
|
|
20241204,175900,1532831500,404500,404500,404500,404500,0
|
|
20241204,175800,1532831500,404500,404500,404500,404500,0
|
|
20241204,175700,1532831500,404500,404500,404500,404500,0
|
|
20241204,175600,1532831500,404500,404500,404500,404500,0
|
|
20241204,175500,1532831500,404500,404500,404500,404500,0
|
|
20241204,175400,1532831500,404500,404500,404500,404500,0
|
|
20241204,175300,1532831500,404500,404500,404500,404500,0
|
|
20241204,175200,1532831500,404500,404500,404500,404500,0
|
|
20241204,175100,1532831500,404500,404500,404500,404500,0
|
|
20241204,175000,1532831500,404500,404500,404500,404500,0
|
|
20241204,174900,1532831500,404500,404500,404500,404500,92
|
|
20241204,174800,1532831500,404500,404500,404500,404500,0
|
|
20241204,174700,1532831500,404500,404500,404500,404500,0
|
|
20241204,174600,1532831500,404500,404500,404500,404500,0
|
|
20241204,174500,1532831500,404500,404500,404500,404500,0
|
|
20241204,174400,1532831500,404500,404500,404500,404500,0
|
|
20241204,174300,1532831500,404500,404500,404500,404500,0
|
|
20241204,174200,1532831500,404500,404500,404500,404500,0
|
|
20241204,174100,1532831500,404500,404500,404500,404500,0
|
|
20241204,174000,1532831500,404500,404500,404500,404500,0
|
|
20241204,173900,1532831500,404500,404500,404500,404500,0
|
|
20241204,173800,1532831500,404500,404500,404500,404500,0
|
|
20241204,173700,1532831500,404500,404500,404500,404500,0
|
|
20241204,173600,1532831500,404500,404500,404500,404500,0
|
|
20241204,173500,1532831500,404500,404500,404500,404500,0
|
|
20241204,173400,1532831500,404500,404500,404500,404500,0
|
|
20241204,173300,1532831500,404500,404500,404500,404500,0
|
|
20241204,173200,1532831500,404500,404500,404500,404500,0
|
|
20241204,173100,1532831500,404500,404500,404500,404500,0
|
|
20241204,173000,1532831500,404500,404500,404500,404500,0
|
|
20241204,172900,1532831500,404500,404500,404500,404500,0
|
|
20241204,172800,1532831500,404500,404500,404500,404500,0
|
|
20241204,172700,1532831500,404500,404500,404500,404500,0
|
|
20241204,172600,1532831500,404500,404500,404500,404500,0
|
|
20241204,172500,1532831500,404500,404500,404500,404500,0
|
|
20241204,172400,1532831500,404500,404500,404500,404500,0
|
|
20241204,172300,1532831500,404500,404500,404500,404500,0
|
|
20241204,172200,1532831500,404500,404500,404500,404500,0
|
|
20241204,172100,1532831500,404500,404500,404500,404500,0
|
|
20241204,172000,1532831500,404500,404500,404500,404500,0
|
|
20241204,171900,1532831500,404500,404500,404500,404500,92
|
|
20241204,171800,1532831500,404500,404500,404500,404500,0
|
|
20241204,171700,1532831500,404500,404500,404500,404500,0
|
|
20241204,171600,1532831500,404500,404500,404500,404500,0
|
|
20241204,171500,1532831500,404500,404500,404500,404500,0
|
|
20241204,171400,1532831500,404500,404500,404500,404500,0
|
|
20241204,171300,1532831500,404500,404500,404500,404500,0
|
|
20241204,171200,1532831500,404500,404500,404500,404500,0
|
|
20241204,171100,1532831500,404500,404500,404500,404500,0
|
|
20241204,171000,1532831500,404500,404500,404500,404500,0
|
|
20241204,170900,1532831500,404500,404500,404500,404500,0
|
|
20241204,170800,1532831500,404500,404500,404500,404500,0
|
|
20241204,170700,1532831500,404500,404500,404500,404500,0
|
|
20241204,170600,1532831500,404500,404500,404500,404500,0
|
|
20241204,170500,1532831500,404500,404500,404500,404500,0
|
|
20241204,170400,1532831500,404500,404500,404500,404500,0
|
|
20241204,170300,1532831500,404500,404500,404500,404500,0
|
|
20241204,170200,1532831500,404500,404500,404500,404500,0
|
|
20241204,170100,1532831500,404500,404500,404500,404500,0
|
|
20241204,170000,1532831500,404500,404500,404500,404500,0
|
|
20241204,165900,1532831500,404500,404500,404500,404500,0
|
|
20241204,165800,1532831500,404500,404500,404500,404500,0
|
|
20241204,165700,1532831500,404500,404500,404500,404500,0
|
|
20241204,165600,1532831500,404500,404500,404500,404500,0
|
|
20241204,165500,1532831500,404500,404500,404500,404500,0
|
|
20241204,165400,1532831500,404500,404500,404500,404500,0
|
|
20241204,165300,1532831500,404500,404500,404500,404500,0
|
|
20241204,165200,1532831500,404500,404500,404500,404500,0
|
|
20241204,165100,1532831500,404500,404500,404500,404500,0
|
|
20241204,165000,1532831500,404500,404500,404500,404500,0
|
|
20241204,164900,1532831500,404500,404500,404500,404500,92
|
|
20241204,164800,1532831500,404500,404500,404500,404500,0
|
|
20241204,164700,1532831500,404500,404500,404500,404500,0
|
|
20241204,164600,1532831500,404500,404500,404500,404500,0
|
|
20241204,164500,1532831500,404500,404500,404500,404500,0
|
|
20241204,164400,1532831500,404500,404500,404500,404500,0
|
|
20241204,164300,1532831500,404500,404500,404500,404500,0
|
|
20241204,164200,1532831500,404500,404500,404500,404500,0
|
|
20241204,164100,1532831500,404500,404500,404500,404500,0
|
|
20241204,164000,1532831500,404500,404500,404500,404500,0
|
|
20241204,163900,1532831500,404500,404500,404500,404500,0
|
|
20241204,163800,1532831500,404500,404500,404500,404500,0
|
|
20241204,163700,1532831500,404500,404500,404500,404500,0
|
|
20241204,163600,1532831500,404500,404500,404500,404500,0
|
|
20241204,163500,1532831500,404500,404500,404500,404500,0
|
|
20241204,163400,1532831500,404500,404500,404500,404500,0
|
|
20241204,163300,1532831500,404500,404500,404500,404500,0
|
|
20241204,163200,1532831500,404500,404500,404500,404500,0
|
|
20241204,163100,1532831500,404500,404500,404500,404500,0
|
|
20241204,163000,1532831500,404500,404500,404500,404500,0
|
|
20241204,162900,1532831500,404500,404500,404500,404500,0
|
|
20241204,162800,1532831500,404500,404500,404500,404500,0
|
|
20241204,162700,1532831500,404500,404500,404500,404500,0
|
|
20241204,162600,1532831500,404500,404500,404500,404500,0
|
|
20241204,162500,1532831500,404500,404500,404500,404500,0
|
|
20241204,162400,1532831500,404500,404500,404500,404500,0
|
|
20241204,162300,1532831500,404500,404500,404500,404500,0
|
|
20241204,162200,1532831500,404500,404500,404500,404500,0
|
|
20241204,162100,1532831500,404500,404500,404500,404500,0
|
|
20241204,162000,1532831500,404500,404500,404500,404500,0
|
|
20241204,161900,1532831500,404500,404500,404500,404500,92
|
|
20241204,161800,1532831500,404500,404500,404500,404500,0
|
|
20241204,161700,1532831500,404500,404500,404500,404500,0
|
|
20241204,161600,1532831500,404500,404500,404500,404500,0
|
|
20241204,161500,1532831500,404500,404500,404500,404500,0
|
|
20241204,161400,1532831500,404500,404500,404500,404500,0
|
|
20241204,161300,1532831500,404500,404500,404500,404500,0
|
|
20241204,161200,1532831500,404500,404500,404500,404500,0
|
|
20241204,161100,1532831500,404500,404500,404500,404500,0
|
|
20241204,161000,1532831500,404500,404500,404500,404500,0
|
|
20241204,160900,1532831500,404500,404500,404500,404500,0
|
|
20241204,160800,1532831500,404500,404500,404500,404500,0
|
|
20241204,160700,1532831500,404500,404500,404500,404500,0
|
|
20241204,160600,1532831500,404500,404500,404500,404500,0
|
|
20241204,160500,1532831500,404500,404500,404500,404500,0
|
|
20241204,160400,1532831500,404500,404500,404500,404500,0
|
|
20241204,160300,1532831500,404500,404500,404500,404500,0
|
|
20241204,160200,1532831500,404500,404500,404500,404500,0
|
|
20241204,160100,1532831500,404500,404500,404500,404500,0
|
|
20241204,160000,1532831500,404500,404500,404500,404500,0
|
|
20241204,155900,1532831500,404500,404500,404500,404500,0
|
|
20241204,155800,1532831500,404500,404500,404500,404500,0
|
|
20241204,155700,1532831500,404500,404500,404500,404500,0
|
|
20241204,155600,1532831500,404500,404500,404500,404500,0
|
|
20241204,155500,1532831500,404500,404500,404500,404500,0
|
|
20241204,155400,1532831500,404500,404500,404500,404500,0
|
|
20241204,155300,1532831500,404500,404500,404500,404500,0
|
|
20241204,155200,1532831500,404500,404500,404500,404500,0
|
|
20241204,155100,1532831500,404500,404500,404500,404500,0
|
|
20241204,155000,1532831500,404500,404500,404500,404500,0
|
|
20241204,154900,1532831500,404500,404500,404500,404500,92
|
|
20241204,154800,1532831500,404500,404500,404500,404500,0
|
|
20241204,154700,1532831500,404500,404500,404500,404500,0
|
|
20241204,154600,1532831500,404500,404500,404500,404500,0
|
|
20241204,154500,1532831500,404500,404500,404500,404500,0
|
|
20241204,154400,1532831500,404500,404500,404500,404500,0
|
|
20241204,154300,1532831500,404500,404500,404500,404500,0
|
|
20241204,154200,1532831500,404500,404500,404500,404500,0
|
|
20241204,154100,1532831500,404500,404500,404500,404500,0
|
|
20241204,154000,1532831500,404500,404500,404500,404500,0
|
|
20241204,153900,1532831500,404500,404500,404500,404500,0
|
|
20241204,153800,1532831500,404500,404500,404500,404500,0
|
|
20241204,153700,1532831500,404500,404500,404500,404500,0
|
|
20241204,153600,1532831500,404500,404500,404500,404500,0
|
|
20241204,153500,1532831500,404500,404500,404500,404500,0
|
|
20241204,153400,1532831500,404500,404500,404500,404500,0
|
|
20241204,153300,1532831500,404500,404500,404500,404500,0
|
|
20241204,153200,1532831500,404500,404500,404500,404500,0
|
|
20241204,153100,1532831500,404500,404500,404500,404500,0
|
|
20241204,153000,1532831500,404500,404500,404500,404500,92
|
|
20241204,152900,1495617500,408500,408500,408500,408500,0
|
|
20241204,152800,1495617500,408500,408500,408500,408500,0
|
|
20241204,152700,1495617500,408500,408500,408500,408500,0
|
|
20241204,152600,1495617500,408500,408500,408500,408500,0
|
|
20241204,152500,1495617500,408500,408500,408500,408500,0
|
|
20241204,152400,1495617500,408500,408500,408500,408500,0
|
|
20241204,152300,1495617500,408500,408500,408500,408500,0
|
|
20241204,152200,1495617500,408500,408500,408500,408500,0
|
|
20241204,152100,1495617500,408500,408500,408500,408500,0
|
|
20241204,152000,1495617500,408500,408500,408500,408500,0
|
|
20241204,151900,1495617500,408500,408500,408500,408500,0
|
|
20241204,151800,1495617500,408500,409500,409500,408500,11
|
|
20241204,151700,1491114000,409500,409500,409500,409500,5
|
|
20241204,151600,1489066500,409500,409500,409500,407000,6
|
|
20241204,151500,1486617500,409500,408000,409500,407000,27
|
|
20241204,151400,1475594000,409500,409500,409500,409000,13
|
|
20241204,151300,1470273000,409500,409500,409500,409500,8
|
|
20241204,151200,1466997000,409500,409500,409500,409500,10
|
|
20241204,151100,1462902000,409500,409500,409500,408500,16
|
|
20241204,151000,1456354500,409500,408500,409500,408500,24
|
|
20241204,150900,1446536000,409000,409000,409000,408000,18
|
|
20241204,150800,1439175000,408000,409000,409000,408000,10
|
|
20241204,150700,1435087000,409000,408500,409000,408500,24
|
|
20241204,150600,1425282000,408500,408500,408500,408500,9
|
|
20241204,150500,1421605500,408500,408500,408500,408500,11
|
|
20241204,150400,1417112000,408500,408500,408500,408500,10
|
|
20241204,150300,1413027000,408500,408000,408500,408000,16
|
|
20241204,150200,1406497500,408000,408500,408500,408000,36
|
|
20241204,150100,1391808000,408500,408500,408500,408500,10
|
|
20241204,150000,1387723000,408500,408500,408500,408000,15
|
|
20241204,145900,1381596500,408500,408000,408500,408000,32
|
|
20241204,145800,1368533500,408000,408000,408000,408000,7
|
|
20241204,145700,1365677500,408000,408000,408000,407500,11
|
|
20241204,145600,1361190000,408000,408000,408000,408000,9
|
|
20241204,145500,1357518000,408000,408000,408000,407500,12
|
|
20241204,145400,1352622500,408000,408000,408000,408000,9
|
|
20241204,145300,1348950500,408000,408000,408000,408000,6
|
|
20241204,145200,1346502500,408000,407500,408000,407500,13
|
|
20241204,145100,1341204500,407500,407000,407500,406500,11
|
|
20241204,145000,1336728000,407000,407000,407000,406500,10
|
|
20241204,144900,1332659500,407500,408000,408000,402000,95
|
|
20241204,144800,1294172500,407500,407000,407500,407000,8
|
|
20241204,144700,1290913000,407000,407000,407000,407000,26
|
|
20241204,144600,1280331000,407000,407000,407000,407000,9
|
|
20241204,144500,1276668000,407000,407000,407000,407000,9
|
|
20241204,144400,1273005000,407000,407000,407000,407000,7
|
|
20241204,144300,1270156000,406500,406500,406500,406500,0
|
|
20241204,144200,1270156000,406500,406500,406500,406500,0
|
|
20241204,144100,1270156000,406500,406500,406500,406500,0
|
|
20241204,144000,1270156000,406500,406500,406500,406500,8
|
|
20241204,143900,1266904000,405500,405500,405500,405500,0
|
|
20241204,143800,1266904000,405500,406500,406500,405500,100
|
|
20241204,143700,1226261500,407000,407000,407000,407000,2
|
|
20241204,143600,1225447500,407000,407000,407000,407000,2
|
|
20241204,143500,1224633500,407000,407000,407000,407000,6
|
|
20241204,143400,1222191500,407000,407000,407000,407000,1
|
|
20241204,143300,1221784500,406500,406500,406500,406500,26
|
|
20241204,143200,1211215500,406500,406500,406500,406500,7
|
|
20241204,143100,1208370000,406500,406500,406500,406500,1
|
|
20241204,143000,1207963500,406500,406500,406500,406000,4
|
|
20241204,142900,1206338000,406500,406000,406500,406000,2
|
|
20241204,142800,1205525500,406500,406500,406500,406500,1
|
|
20241204,142700,1205119000,406500,406500,406500,406500,1
|
|
20241204,142600,1204712500,406000,405500,406000,405500,31
|
|
20241204,142500,1192133000,404000,404000,404000,404000,0
|
|
20241204,142400,1192133000,404000,404000,404000,404000,0
|
|
20241204,142300,1192133000,404000,405000,405000,404000,64
|
|
20241204,142200,1166223500,404500,404500,404500,404500,0
|
|
20241204,142100,1166223500,404500,404500,404500,404500,4
|
|
20241204,142000,1164605500,405000,404500,405000,404500,14
|
|
20241204,141900,1158937500,404500,404500,404500,404500,0
|
|
20241204,141800,1158937500,404500,404500,404500,404000,21
|
|
20241204,141700,1150443500,404500,404000,404500,404000,5
|
|
20241204,141600,1148423000,402000,402000,402000,402000,0
|
|
20241204,141500,1148423000,402000,403500,403500,402000,3
|
|
20241204,141400,1147214000,402500,403500,403500,402500,32
|
|
20241204,141300,1134321000,403500,403500,403500,403500,0
|
|
20241204,141200,1134321000,403500,403500,403500,403500,4
|
|
20241204,141100,1132707000,404000,404000,404000,404000,3
|
|
20241204,141000,1131495000,404500,404000,404500,404000,10
|
|
20241204,140900,1127450500,404000,404000,404000,404000,0
|
|
20241204,140800,1127450500,404000,404000,404000,404000,4
|
|
20241204,140700,1125834500,403500,403500,403500,403500,10
|
|
20241204,140600,1121799500,403500,403500,403500,403500,1
|
|
20241204,140500,1121396000,404500,404500,404500,404500,0
|
|
20241204,140400,1121396000,404500,404500,404500,404500,0
|
|
20241204,140300,1121396000,404500,404500,404500,404500,2
|
|
20241204,140200,1120587000,405000,405000,405000,405000,1
|
|
20241204,140100,1120182000,405000,405000,405000,405000,1
|
|
20241204,140000,1119777000,404500,404500,404500,404500,18
|
|
20241204,135900,1112496000,404500,404500,404500,404500,0
|
|
20241204,135800,1112496000,404500,404500,404500,404500,0
|
|
20241204,135700,1112496000,404500,404500,404500,404500,0
|
|
20241204,135600,1112496000,404500,404500,404500,404500,5
|
|
20241204,135500,1110473500,404500,404500,404500,404500,1
|
|
20241204,135400,1110069000,404500,404500,404500,404500,2
|
|
20241204,135300,1109260000,404500,404500,404500,404500,0
|
|
20241204,135200,1109260000,404500,404500,404500,404500,0
|
|
20241204,135100,1109260000,404500,404500,404500,404500,2
|
|
20241204,135000,1108451000,404500,404500,404500,404500,2
|
|
20241204,134900,1107642000,405000,405000,405000,405000,0
|
|
20241204,134800,1107642000,405000,405000,405000,405000,0
|
|
20241204,134700,1107642000,405000,405000,405000,405000,0
|
|
20241204,134600,1107642000,405000,405000,405000,405000,1
|
|
20241204,134500,1107237000,404000,404000,404000,404000,0
|
|
20241204,134400,1107237000,404000,404000,404000,404000,0
|
|
20241204,134300,1107237000,404000,404000,404000,404000,0
|
|
20241204,134200,1107237000,404000,404000,404000,404000,0
|
|
20241204,134100,1107237000,404000,404500,404500,403000,56
|
|
20241204,134000,1084650000,404500,404500,404500,404500,0
|
|
20241204,133900,1084650000,404500,404500,404500,404500,0
|
|
20241204,133800,1084650000,404500,404500,404500,404500,1
|
|
20241204,133700,1084245500,404500,404500,404500,404500,1
|
|
20241204,133600,1083841000,404500,404500,404500,404500,0
|
|
20241204,133500,1083841000,404500,404500,404500,404500,0
|
|
20241204,133400,1083841000,404500,404500,404500,404500,0
|
|
20241204,133300,1083841000,404500,404500,404500,404500,1
|
|
20241204,133200,1083436500,404500,404500,404500,404500,0
|
|
20241204,133100,1083436500,404500,404500,404500,404500,0
|
|
20241204,133000,1083436500,404500,404500,404500,404500,1
|
|
20241204,132900,1083032000,404500,404500,404500,404500,0
|
|
20241204,132800,1083032000,404500,404500,404500,404500,0
|
|
20241204,132700,1083032000,404500,405000,405000,404500,8
|
|
20241204,132600,1079794000,405000,405000,405000,405000,2
|
|
20241204,132500,1078984000,405000,405000,405000,405000,0
|
|
20241204,132400,1078984000,405000,405000,405000,405000,0
|
|
20241204,132300,1078984000,405000,405000,405000,405000,2
|
|
20241204,132200,1078174000,405500,405500,405500,405500,0
|
|
20241204,132100,1078174000,405500,405000,405500,404500,5
|
|
20241204,132000,1076148500,405000,405500,405500,405000,13
|
|
20241204,131900,1070882000,405000,405000,405000,405000,2
|
|
20241204,131800,1070072000,405000,405000,405000,405000,0
|
|
20241204,131700,1070072000,405000,405000,405000,405000,0
|
|
20241204,131600,1070072000,405000,405000,405000,405000,0
|
|
20241204,131500,1070072000,405000,405000,405000,405000,0
|
|
20241204,131400,1070072000,405000,405000,405000,405000,0
|
|
20241204,131300,1070072000,405000,405000,405000,405000,3
|
|
20241204,131200,1068857000,405000,405000,405000,405000,0
|
|
20241204,131100,1068857000,405000,405000,405000,405000,0
|
|
20241204,131000,1068857000,405000,405000,405000,405000,1
|
|
20241204,130900,1068452000,405000,405500,405500,401000,104
|
|
20241204,130800,1026488000,405000,405000,405000,405000,2
|
|
20241204,130700,1025678000,405000,405000,405000,405000,0
|
|
20241204,130600,1025678000,405000,404500,405000,404000,52
|
|
20241204,130500,1004666000,404500,404500,404500,404500,2
|
|
20241204,130400,1003857000,405000,405000,405000,405000,0
|
|
20241204,130300,1003857000,405000,405000,405000,405000,0
|
|
20241204,130200,1003857000,405000,405000,405000,405000,9
|
|
20241204,130100,1000212000,405000,405000,405000,405000,1
|
|
20241204,130000,999807000,405000,405000,405000,405000,1
|
|
20241204,125900,999402000,405000,405000,405000,405000,0
|
|
20241204,125800,999402000,405000,405000,405000,405000,0
|
|
20241204,125700,999402000,405000,405000,405000,405000,0
|
|
20241204,125600,999402000,405000,405000,405000,405000,23
|
|
20241204,125500,990087000,405000,405000,405000,405000,1
|
|
20241204,125400,989682000,405500,405500,405500,405500,6
|
|
20241204,125300,987249000,405500,405500,405500,405500,4
|
|
20241204,125200,985627000,405500,405500,405500,405500,6
|
|
20241204,125100,983194000,405500,405500,405500,405500,0
|
|
20241204,125000,983194000,405500,405500,405500,405500,0
|
|
20241204,124900,983194000,405500,405500,405500,405500,0
|
|
20241204,124800,983194000,405500,405500,405500,405500,2
|
|
20241204,124700,982383000,405000,405000,405000,405000,2
|
|
20241204,124600,981573000,403500,403500,403500,403500,0
|
|
20241204,124500,981573000,403500,405500,405500,403500,6
|
|
20241204,124400,979142000,405500,405500,405500,405500,0
|
|
20241204,124300,979142000,405500,405500,405500,405500,0
|
|
20241204,124200,979142000,405500,405500,405500,405500,0
|
|
20241204,124100,979142000,405500,405500,405500,405500,2
|
|
20241204,124000,978331000,405500,405500,405500,405500,0
|
|
20241204,123900,978331000,405500,405500,405500,405500,13
|
|
20241204,123800,973059500,405500,403500,405500,403500,2
|
|
20241204,123700,972250500,405500,405500,405500,405500,0
|
|
20241204,123600,972250500,405500,404000,405500,404000,8
|
|
20241204,123500,969016000,404500,404500,404500,404500,0
|
|
20241204,123400,969016000,404500,404500,404500,404500,6
|
|
20241204,123300,966589000,404500,404500,404500,404500,0
|
|
20241204,123200,966589000,404500,404500,404500,404500,5
|
|
20241204,123100,964566500,405000,405000,405000,405000,1
|
|
20241204,123000,964161500,405500,405500,405500,405500,0
|
|
20241204,122900,964161500,405500,405500,405500,405500,0
|
|
20241204,122800,964161500,405500,405500,405500,405500,0
|
|
20241204,122700,964161500,405500,405500,405500,405500,0
|
|
20241204,122600,964161500,405500,405500,405500,405500,0
|
|
20241204,122500,964161500,405500,405500,405500,405500,0
|
|
20241204,122400,964161500,405500,405500,405500,405500,0
|
|
20241204,122300,964161500,405500,405500,405500,405500,4
|
|
20241204,122200,962539500,405500,405500,405500,405500,0
|
|
20241204,122100,962539500,405500,405500,405500,405500,2
|
|
20241204,122000,961728500,405500,405500,405500,405500,1
|
|
20241204,121900,961323000,405000,405000,405000,405000,1
|
|
20241204,121800,960918000,405500,405500,405500,405500,2
|
|
20241204,121700,960107000,405000,405000,405000,405000,1
|
|
20241204,121600,959702000,402500,405000,405000,402500,3
|
|
20241204,121500,958489500,404000,404000,404000,404000,0
|
|
20241204,121400,958489500,404000,404000,404000,404000,0
|
|
20241204,121300,958489500,404000,404000,404500,404000,33
|
|
20241204,121200,945145000,404000,404000,404000,404000,0
|
|
20241204,121100,945145000,404000,404000,404000,404000,0
|
|
20241204,121000,945145000,404000,404000,404000,404000,1
|
|
20241204,120900,944741000,401500,401500,401500,401500,3
|
|
20241204,120800,943536500,404000,404000,404000,404000,13
|
|
20241204,120700,938284500,404000,404000,404000,404000,0
|
|
20241204,120600,938284500,404000,403000,404000,400000,101
|
|
20241204,120500,897781000,403000,403000,403000,403000,2
|
|
20241204,120400,896975000,404000,404000,404000,404000,0
|
|
20241204,120300,896975000,404000,404000,404000,404000,0
|
|
20241204,120200,896975000,404000,404000,404000,404000,1
|
|
20241204,120100,896571000,402000,404500,404500,402000,12
|
|
20241204,120000,891744500,400000,405000,405000,400000,101
|
|
20241204,115900,851197000,403000,405000,405000,403000,7
|
|
20241204,115800,848364000,405000,405000,405000,405000,1
|
|
20241204,115700,847959000,405000,405000,405000,403500,6
|
|
20241204,115600,845530500,402500,402500,402500,402500,0
|
|
20241204,115500,845530500,402500,402500,402500,402500,1
|
|
20241204,115400,845128000,403500,403500,403500,403500,1
|
|
20241204,115300,844724500,404000,404000,404000,404000,2
|
|
20241204,115200,843916500,402500,402500,402500,402500,0
|
|
20241204,115100,843916500,402500,402500,402500,402500,0
|
|
20241204,115000,843916500,402500,405500,405500,402500,6
|
|
20241204,114900,841488500,404500,405000,405000,404500,4
|
|
20241204,114800,839869000,403000,403000,403000,403000,1
|
|
20241204,114700,839466000,403000,403000,403000,403000,18
|
|
20241204,114600,832212000,403000,403000,403000,403000,0
|
|
20241204,114500,832212000,403000,403000,403000,403000,1
|
|
20241204,114400,831809000,403000,403000,403000,403000,2
|
|
20241204,114300,831003000,403000,404500,404500,403000,3
|
|
20241204,114200,829792500,403000,403000,403000,403000,0
|
|
20241204,114100,829792500,403000,403000,403000,403000,0
|
|
20241204,114000,829792500,403000,403000,403000,403000,0
|
|
20241204,113900,829792500,403000,403000,403000,403000,0
|
|
20241204,113800,829792500,403000,403000,403000,403000,2
|
|
20241204,113700,828986500,403000,403000,403000,403000,2
|
|
20241204,113600,828180500,404000,404000,404000,404000,0
|
|
20241204,113500,828180500,404000,404000,404000,404000,0
|
|
20241204,113400,828180500,404000,403000,404000,403000,3
|
|
20241204,113300,826969500,403000,403000,403000,403000,0
|
|
20241204,113200,826969500,403000,404000,404000,403000,8
|
|
20241204,113100,823743500,404000,401500,404000,401500,10
|
|
20241204,113000,819708500,401500,401500,401500,401500,1
|
|
20241204,112900,819307000,404500,404500,404500,404500,1
|
|
20241204,112800,818902500,405000,404500,405000,400000,107
|
|
20241204,112700,775931500,406000,406000,406000,406000,1
|
|
20241204,112600,775525500,406000,406000,406000,406000,2
|
|
20241204,112500,774713500,406000,406000,406000,406000,0
|
|
20241204,112400,774713500,406000,406000,406000,406000,1
|
|
20241204,112300,774307500,406000,406000,406000,406000,0
|
|
20241204,112200,774307500,406000,406000,406000,406000,8
|
|
20241204,112100,771059500,405500,405500,406000,405500,16
|
|
20241204,112000,764566500,405500,405500,405500,405500,0
|
|
20241204,111900,764566500,405500,405000,405500,405000,2
|
|
20241204,111800,763756000,405000,405000,405000,405000,3
|
|
20241204,111700,762541000,404500,404500,404500,404500,2
|
|
20241204,111600,761732000,404500,405000,405000,404500,3
|
|
20241204,111500,760518000,405000,405000,405000,405000,1
|
|
20241204,111400,760113000,404500,404500,404500,404500,0
|
|
20241204,111300,760113000,404500,404500,404500,404500,1
|
|
20241204,111200,759708500,403000,403000,403000,403000,6
|
|
20241204,111100,757290500,402500,402500,402500,402500,1
|
|
20241204,111000,756888000,402500,402500,402500,402500,0
|
|
20241204,110900,756888000,402500,402500,402500,402500,3
|
|
20241204,110800,755680500,404500,402500,404500,402500,6
|
|
20241204,110700,753259500,402500,402500,402500,402500,0
|
|
20241204,110600,753259500,402500,402500,402500,402500,1
|
|
20241204,110500,752857000,402500,402500,402500,402500,0
|
|
20241204,110400,752857000,402500,404500,404500,402500,12
|
|
20241204,110300,748006500,404500,404500,404500,404500,1
|
|
20241204,110200,747602000,405000,405000,405000,405000,0
|
|
20241204,110100,747602000,405000,405000,405000,405000,1
|
|
20241204,110000,747197000,404500,405000,405000,404500,2
|
|
20241204,105900,746387500,404500,404500,404500,404500,0
|
|
20241204,105800,746387500,404500,403000,405000,403000,66
|
|
20241204,105700,719741000,402500,402500,402500,402500,8
|
|
20241204,105600,716521000,402500,402500,402500,402500,0
|
|
20241204,105500,716521000,402500,401500,402500,401500,16
|
|
20241204,105400,710082000,401500,401500,401500,401500,14
|
|
20241204,105300,704461000,401500,401500,401500,401500,0
|
|
20241204,105200,704461000,401500,401500,401500,401500,0
|
|
20241204,105100,704461000,401500,401500,401500,401500,2
|
|
20241204,105000,703658000,401500,401500,401500,401500,2
|
|
20241204,104900,702855000,401500,401500,401500,401500,5
|
|
20241204,104800,700847500,401500,401500,402000,401500,24
|
|
20241204,104700,691203500,401500,401500,401500,401500,1
|
|
20241204,104600,690802000,401000,401000,401000,401000,23
|
|
20241204,104500,681579000,401000,401500,401500,401000,5
|
|
20241204,104400,679572000,401000,401500,401500,401000,18
|
|
20241204,104300,672345500,401500,401500,402000,401500,45
|
|
20241204,104200,654267500,401000,401500,401500,401000,21
|
|
20241204,104100,645836500,401500,401500,401500,401500,20
|
|
20241204,104000,637806500,401500,401500,401500,401500,42
|
|
20241204,103900,620943500,401500,402000,402000,401500,67
|
|
20241204,103800,594033000,402500,402500,402500,402000,34
|
|
20241204,103700,580350000,402000,403000,403000,402000,31
|
|
20241204,103600,567881000,403000,403000,403000,403000,1
|
|
20241204,103500,567478000,403000,403000,403000,403000,0
|
|
20241204,103400,567478000,403000,403000,403000,403000,0
|
|
20241204,103300,567478000,403000,403000,403000,403000,22
|
|
20241204,103200,558612000,403000,403000,403000,403000,0
|
|
20241204,103100,558612000,403000,403000,403000,403000,2
|
|
20241204,103000,557806000,403500,403500,403500,403500,2
|
|
20241204,102900,556999000,402500,402500,402500,402500,0
|
|
20241204,102800,556999000,402500,402500,402500,402500,2
|
|
20241204,102700,556194000,402500,402500,402500,402500,1
|
|
20241204,102600,555791500,403500,403000,403500,403000,18
|
|
20241204,102500,548536000,403000,403000,403000,403000,0
|
|
20241204,102400,548536000,403000,402500,403000,402500,25
|
|
20241204,102300,538471500,401500,401500,401500,401500,0
|
|
20241204,102200,538471500,401500,401500,401500,401500,5
|
|
20241204,102100,536464000,401500,402000,402000,401500,5
|
|
20241204,102000,534455500,402500,402500,402500,402500,1
|
|
20241204,101900,534053000,402000,402000,402000,402000,10
|
|
20241204,101800,530033000,402000,402000,402000,402000,2
|
|
20241204,101700,529229000,402000,402500,402500,402000,19
|
|
20241204,101600,521586500,402500,402500,402500,401000,103
|
|
20241204,101500,480195000,402500,402500,402500,402500,0
|
|
20241204,101400,480195000,402500,402500,402500,402500,0
|
|
20241204,101300,480195000,402500,403000,403000,402500,10
|
|
20241204,101200,476167500,403500,403500,403500,403500,1
|
|
20241204,101100,475764000,403000,403000,403000,403000,30
|
|
20241204,101000,463674000,403500,403500,404000,403500,38
|
|
20241204,100900,448336000,404000,404500,404500,404000,16
|
|
20241204,100800,441868500,405000,405000,405000,405000,0
|
|
20241204,100700,441868500,405000,405000,405000,405000,4
|
|
20241204,100600,440248500,405000,405000,405000,405000,0
|
|
20241204,100500,440248500,405000,405500,405500,405000,2
|
|
20241204,100400,439438000,405500,405500,405500,405500,7
|
|
20241204,100300,436599500,406000,406000,406000,406000,1
|
|
20241204,100200,436193500,406500,406500,406500,406500,0
|
|
20241204,100100,436193500,406500,406500,406500,405000,19
|
|
20241204,100000,428486500,406500,406500,406500,406500,2
|
|
20241204,095900,427673500,405000,405000,405000,405000,0
|
|
20241204,095800,427673500,405000,405000,405000,405000,2
|
|
20241204,095700,426863500,405000,405000,405000,405000,0
|
|
20241204,095600,426863500,405000,405000,405000,405000,0
|
|
20241204,095500,426863500,405000,405000,405000,405000,0
|
|
20241204,095400,426863500,405000,405000,405000,405000,0
|
|
20241204,095300,426863500,405000,405000,405000,405000,1
|
|
20241204,095200,426458500,405000,405000,405000,405000,1
|
|
20241204,095100,426053500,406000,406000,406000,406000,2
|
|
20241204,095000,425241500,405000,405000,405000,405000,0
|
|
20241204,094900,425241500,405000,405000,405000,405000,0
|
|
20241204,094800,425241500,405000,405000,405000,405000,0
|
|
20241204,094700,425241500,405000,405000,405000,405000,23
|
|
20241204,094600,415926500,405000,405000,405000,405000,0
|
|
20241204,094500,415926500,405000,406000,406000,405000,10
|
|
20241204,094400,411872000,405000,405500,405500,405000,5
|
|
20241204,094300,409845000,405500,405500,405500,405500,3
|
|
20241204,094200,408628500,406000,406000,406000,406000,67
|
|
20241204,094100,381426500,406500,406500,406500,406500,3
|
|
20241204,094000,380207000,407000,407000,407000,407000,7
|
|
20241204,093900,377358000,407500,407500,407500,407500,0
|
|
20241204,093800,377358000,407500,407500,407500,407500,0
|
|
20241204,093700,377358000,407500,407500,407500,407500,18
|
|
20241204,093600,370023000,408500,408500,408500,408500,1
|
|
20241204,093500,369614500,409000,409000,409000,409000,1
|
|
20241204,093400,369205500,409000,409000,409000,409000,0
|
|
20241204,093300,369205500,409000,409000,409000,409000,0
|
|
20241204,093200,369205500,409000,409000,409000,409000,0
|
|
20241204,093100,369205500,409000,408000,409000,408000,4
|
|
20241204,093000,367571500,408000,406500,408000,406000,40
|
|
20241204,092900,351308000,406500,407500,407500,406500,5
|
|
20241204,092800,349273000,407500,407500,407500,407500,5
|
|
20241204,092700,347235500,409000,407500,409000,407500,3
|
|
20241204,092600,346010000,408500,408500,408500,408500,0
|
|
20241204,092500,346010000,408500,408500,408500,408500,4
|
|
20241204,092400,344376000,408500,408500,408500,408500,1
|
|
20241204,092300,343967500,407500,407500,407500,407500,0
|
|
20241204,092200,343967500,407500,407500,407500,407500,6
|
|
20241204,092100,341522500,408500,408500,408500,408500,1
|
|
20241204,092000,341114000,408500,408500,408500,408500,1
|
|
20241204,091900,340705500,410000,410000,410000,410000,10
|
|
20241204,091800,336605500,410000,409500,410000,409500,2
|
|
20241204,091700,335786000,410000,410000,410000,408000,10
|
|
20241204,091600,331700000,411000,411000,411000,411000,8
|
|
20241204,091500,328412000,411500,411500,411500,411500,0
|
|
20241204,091400,328412000,411500,410000,411500,407000,76
|
|
20241204,091300,297229500,410000,408000,410000,408000,54
|
|
20241204,091200,275124000,408000,408000,408000,408000,15
|
|
20241204,091100,269004000,407500,407500,407500,407500,13
|
|
20241204,091000,263706500,408000,408000,408000,408000,1
|
|
20241204,090900,263298500,408000,408000,408000,408000,15
|
|
20241204,090800,257178500,408000,407000,408000,407000,85
|
|
20241204,090700,222499500,406500,406000,406500,406000,6
|
|
20241204,090600,220061000,406000,404500,406000,404500,364
|
|
20241204,090500,72574500,405000,405000,405000,405000,1
|
|
20241204,090400,72169500,405000,405000,405000,405000,2
|
|
20241204,090300,71359500,405000,405000,405000,405000,13
|
|
20241204,090200,66094500,405500,405500,405500,405500,0
|
|
20241204,090100,66094500,405500,402000,405500,402000,11
|
|
20241204,090000,61669000,405500,406000,406000,402000,152
|