593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185000,1211635000,396500,396500,396500,396500,90
|
|
20241206,184900,1211635000,396500,396500,396500,396500,0
|
|
20241206,184800,1211635000,396500,396500,396500,396500,0
|
|
20241206,184700,1211635000,396500,396500,396500,396500,0
|
|
20241206,184600,1211635000,396500,396500,396500,396500,0
|
|
20241206,184500,1211635000,396500,396500,396500,396500,0
|
|
20241206,184400,1211635000,396500,396500,396500,396500,0
|
|
20241206,184300,1211635000,396500,396500,396500,396500,0
|
|
20241206,184200,1211635000,396500,396500,396500,396500,0
|
|
20241206,184100,1211635000,396500,396500,396500,396500,0
|
|
20241206,184000,1211635000,396500,396500,396500,396500,0
|
|
20241206,183900,1211635000,396500,396500,396500,396500,0
|
|
20241206,183800,1211635000,396500,396500,396500,396500,0
|
|
20241206,183700,1211635000,396500,396500,396500,396500,0
|
|
20241206,183600,1211635000,396500,396500,396500,396500,0
|
|
20241206,183500,1211635000,396500,396500,396500,396500,0
|
|
20241206,183400,1211635000,396500,396500,396500,396500,0
|
|
20241206,183300,1211635000,396500,396500,396500,396500,0
|
|
20241206,183200,1211635000,396500,396500,396500,396500,0
|
|
20241206,183100,1211635000,396500,396500,396500,396500,0
|
|
20241206,183000,1211635000,396500,396500,396500,396500,0
|
|
20241206,182900,1211635000,396500,396500,396500,396500,0
|
|
20241206,182800,1211635000,396500,396500,396500,396500,0
|
|
20241206,182700,1211635000,396500,396500,396500,396500,0
|
|
20241206,182600,1211635000,396500,396500,396500,396500,0
|
|
20241206,182500,1211635000,396500,396500,396500,396500,0
|
|
20241206,182400,1211635000,396500,396500,396500,396500,0
|
|
20241206,182300,1211635000,396500,396500,396500,396500,0
|
|
20241206,182200,1211635000,396500,396500,396500,396500,0
|
|
20241206,182100,1211635000,396500,396500,396500,396500,0
|
|
20241206,182000,1211635000,396500,396500,396500,396500,90
|
|
20241206,181900,1211635000,396500,396500,396500,396500,0
|
|
20241206,181800,1211635000,396500,396500,396500,396500,0
|
|
20241206,181700,1211635000,396500,396500,396500,396500,0
|
|
20241206,181600,1211635000,396500,396500,396500,396500,0
|
|
20241206,181500,1211635000,396500,396500,396500,396500,0
|
|
20241206,181400,1211635000,396500,396500,396500,396500,0
|
|
20241206,181300,1211635000,396500,396500,396500,396500,0
|
|
20241206,181200,1211635000,396500,396500,396500,396500,0
|
|
20241206,181100,1211635000,396500,396500,396500,396500,0
|
|
20241206,181000,1211635000,396500,396500,396500,396500,0
|
|
20241206,180900,1211635000,396500,396500,396500,396500,0
|
|
20241206,180800,1211635000,396500,396500,396500,396500,0
|
|
20241206,180700,1211635000,396500,396500,396500,396500,0
|
|
20241206,180600,1211635000,396500,396500,396500,396500,0
|
|
20241206,180500,1211635000,396500,396500,396500,396500,0
|
|
20241206,180400,1211635000,396500,396500,396500,396500,0
|
|
20241206,180300,1211635000,396500,396500,396500,396500,0
|
|
20241206,180200,1211635000,396500,396500,396500,396500,0
|
|
20241206,180100,1211635000,396500,396500,396500,396500,0
|
|
20241206,180000,1211635000,396500,396500,396500,396500,0
|
|
20241206,175900,1211635000,396500,396500,396500,396500,0
|
|
20241206,175800,1211635000,396500,396500,396500,396500,0
|
|
20241206,175700,1211635000,396500,396500,396500,396500,0
|
|
20241206,175600,1211635000,396500,396500,396500,396500,0
|
|
20241206,175500,1211635000,396500,396500,396500,396500,0
|
|
20241206,175400,1211635000,396500,396500,396500,396500,0
|
|
20241206,175300,1211635000,396500,396500,396500,396500,0
|
|
20241206,175200,1211635000,396500,396500,396500,396500,0
|
|
20241206,175100,1211635000,396500,396500,396500,396500,0
|
|
20241206,175000,1211635000,396500,396500,396500,396500,90
|
|
20241206,174900,1211635000,396500,396500,396500,396500,0
|
|
20241206,174800,1211635000,396500,396500,396500,396500,0
|
|
20241206,174700,1211635000,396500,396500,396500,396500,0
|
|
20241206,174600,1211635000,396500,396500,396500,396500,0
|
|
20241206,174500,1211635000,396500,396500,396500,396500,0
|
|
20241206,174400,1211635000,396500,396500,396500,396500,0
|
|
20241206,174300,1211635000,396500,396500,396500,396500,0
|
|
20241206,174200,1211635000,396500,396500,396500,396500,0
|
|
20241206,174100,1211635000,396500,396500,396500,396500,0
|
|
20241206,174000,1211635000,396500,396500,396500,396500,0
|
|
20241206,173900,1211635000,396500,396500,396500,396500,0
|
|
20241206,173800,1211635000,396500,396500,396500,396500,0
|
|
20241206,173700,1211635000,396500,396500,396500,396500,0
|
|
20241206,173600,1211635000,396500,396500,396500,396500,0
|
|
20241206,173500,1211635000,396500,396500,396500,396500,0
|
|
20241206,173400,1211635000,396500,396500,396500,396500,0
|
|
20241206,173300,1211635000,396500,396500,396500,396500,0
|
|
20241206,173200,1211635000,396500,396500,396500,396500,0
|
|
20241206,173100,1211635000,396500,396500,396500,396500,0
|
|
20241206,173000,1211635000,396500,396500,396500,396500,0
|
|
20241206,172900,1211635000,396500,396500,396500,396500,0
|
|
20241206,172800,1211635000,396500,396500,396500,396500,0
|
|
20241206,172700,1211635000,396500,396500,396500,396500,0
|
|
20241206,172600,1211635000,396500,396500,396500,396500,0
|
|
20241206,172500,1211635000,396500,396500,396500,396500,0
|
|
20241206,172400,1211635000,396500,396500,396500,396500,0
|
|
20241206,172300,1211635000,396500,396500,396500,396500,0
|
|
20241206,172200,1211635000,396500,396500,396500,396500,0
|
|
20241206,172100,1211635000,396500,396500,396500,396500,0
|
|
20241206,172000,1211635000,396500,396500,396500,396500,90
|
|
20241206,171900,1211635000,396500,396500,396500,396500,0
|
|
20241206,171800,1211635000,396500,396500,396500,396500,0
|
|
20241206,171700,1211635000,396500,396500,396500,396500,0
|
|
20241206,171600,1211635000,396500,396500,396500,396500,0
|
|
20241206,171500,1211635000,396500,396500,396500,396500,0
|
|
20241206,171400,1211635000,396500,396500,396500,396500,0
|
|
20241206,171300,1211635000,396500,396500,396500,396500,0
|
|
20241206,171200,1211635000,396500,396500,396500,396500,0
|
|
20241206,171100,1211635000,396500,396500,396500,396500,0
|
|
20241206,171000,1211635000,396500,396500,396500,396500,0
|
|
20241206,170900,1211635000,396500,396500,396500,396500,0
|
|
20241206,170800,1211635000,396500,396500,396500,396500,0
|
|
20241206,170700,1211635000,396500,396500,396500,396500,0
|
|
20241206,170600,1211635000,396500,396500,396500,396500,0
|
|
20241206,170500,1211635000,396500,396500,396500,396500,0
|
|
20241206,170400,1211635000,396500,396500,396500,396500,0
|
|
20241206,170300,1211635000,396500,396500,396500,396500,0
|
|
20241206,170200,1211635000,396500,396500,396500,396500,0
|
|
20241206,170100,1211635000,396500,396500,396500,396500,0
|
|
20241206,170000,1211635000,396500,396500,396500,396500,0
|
|
20241206,165900,1211635000,396500,396500,396500,396500,0
|
|
20241206,165800,1211635000,396500,396500,396500,396500,0
|
|
20241206,165700,1211635000,396500,396500,396500,396500,0
|
|
20241206,165600,1211635000,396500,396500,396500,396500,0
|
|
20241206,165500,1211635000,396500,396500,396500,396500,0
|
|
20241206,165400,1211635000,396500,396500,396500,396500,0
|
|
20241206,165300,1211635000,396500,396500,396500,396500,0
|
|
20241206,165200,1211635000,396500,396500,396500,396500,0
|
|
20241206,165100,1211635000,396500,396500,396500,396500,0
|
|
20241206,165000,1211635000,396500,396500,396500,396500,90
|
|
20241206,164900,1211635000,396500,396500,396500,396500,0
|
|
20241206,164800,1211635000,396500,396500,396500,396500,0
|
|
20241206,164700,1211635000,396500,396500,396500,396500,0
|
|
20241206,164600,1211635000,396500,396500,396500,396500,0
|
|
20241206,164500,1211635000,396500,396500,396500,396500,0
|
|
20241206,164400,1211635000,396500,396500,396500,396500,0
|
|
20241206,164300,1211635000,396500,396500,396500,396500,0
|
|
20241206,164200,1211635000,396500,396500,396500,396500,0
|
|
20241206,164100,1211635000,396500,396500,396500,396500,0
|
|
20241206,164000,1211635000,396500,396500,396500,396500,0
|
|
20241206,163900,1211635000,396500,396500,396500,396500,0
|
|
20241206,163800,1211635000,396500,396500,396500,396500,0
|
|
20241206,163700,1211635000,396500,396500,396500,396500,0
|
|
20241206,163600,1211635000,396500,396500,396500,396500,0
|
|
20241206,163500,1211635000,396500,396500,396500,396500,0
|
|
20241206,163400,1211635000,396500,396500,396500,396500,0
|
|
20241206,163300,1211635000,396500,396500,396500,396500,0
|
|
20241206,163200,1211635000,396500,396500,396500,396500,0
|
|
20241206,163100,1211635000,396500,396500,396500,396500,0
|
|
20241206,163000,1211635000,396500,396500,396500,396500,0
|
|
20241206,162900,1211635000,396500,396500,396500,396500,0
|
|
20241206,162800,1211635000,396500,396500,396500,396500,0
|
|
20241206,162700,1211635000,396500,396500,396500,396500,0
|
|
20241206,162600,1211635000,396500,396500,396500,396500,0
|
|
20241206,162500,1211635000,396500,396500,396500,396500,0
|
|
20241206,162400,1211635000,396500,396500,396500,396500,0
|
|
20241206,162300,1211635000,396500,396500,396500,396500,0
|
|
20241206,162200,1211635000,396500,396500,396500,396500,0
|
|
20241206,162100,1211635000,396500,396500,396500,396500,0
|
|
20241206,162000,1211635000,396500,396500,396500,396500,90
|
|
20241206,161900,1211635000,396500,396500,396500,396500,0
|
|
20241206,161800,1211635000,396500,396500,396500,396500,0
|
|
20241206,161700,1211635000,396500,396500,396500,396500,0
|
|
20241206,161600,1211635000,396500,396500,396500,396500,0
|
|
20241206,161500,1211635000,396500,396500,396500,396500,0
|
|
20241206,161400,1211635000,396500,396500,396500,396500,0
|
|
20241206,161300,1211635000,396500,396500,396500,396500,0
|
|
20241206,161200,1211635000,396500,396500,396500,396500,0
|
|
20241206,161100,1211635000,396500,396500,396500,396500,0
|
|
20241206,161000,1211635000,396500,396500,396500,396500,0
|
|
20241206,160900,1211635000,396500,396500,396500,396500,0
|
|
20241206,160800,1211635000,396500,396500,396500,396500,0
|
|
20241206,160700,1211635000,396500,396500,396500,396500,0
|
|
20241206,160600,1211635000,396500,396500,396500,396500,0
|
|
20241206,160500,1211635000,396500,396500,396500,396500,0
|
|
20241206,160400,1211635000,396500,396500,396500,396500,0
|
|
20241206,160300,1211635000,396500,396500,396500,396500,0
|
|
20241206,160200,1211635000,396500,396500,396500,396500,0
|
|
20241206,160100,1211635000,396500,396500,396500,396500,0
|
|
20241206,160000,1211635000,396500,396500,396500,396500,0
|
|
20241206,155900,1211635000,396500,396500,396500,396500,0
|
|
20241206,155800,1211635000,396500,396500,396500,396500,0
|
|
20241206,155700,1211635000,396500,396500,396500,396500,0
|
|
20241206,155600,1211635000,396500,396500,396500,396500,0
|
|
20241206,155500,1211635000,396500,396500,396500,396500,0
|
|
20241206,155400,1211635000,396500,396500,396500,396500,0
|
|
20241206,155300,1211635000,396500,396500,396500,396500,0
|
|
20241206,155200,1211635000,396500,396500,396500,396500,0
|
|
20241206,155100,1211635000,396500,396500,396500,396500,0
|
|
20241206,155000,1211635000,396500,396500,396500,396500,90
|
|
20241206,154900,1211635000,396500,396500,396500,396500,0
|
|
20241206,154800,1211635000,396500,396500,396500,396500,0
|
|
20241206,154700,1211635000,396500,396500,396500,396500,0
|
|
20241206,154600,1211635000,396500,396500,396500,396500,0
|
|
20241206,154500,1211635000,396500,396500,396500,396500,0
|
|
20241206,154400,1211635000,396500,396500,396500,396500,0
|
|
20241206,154300,1211635000,396500,396500,396500,396500,0
|
|
20241206,154200,1211635000,396500,396500,396500,396500,0
|
|
20241206,154100,1211635000,396500,396500,396500,396500,0
|
|
20241206,154000,1211635000,396500,396500,396500,396500,0
|
|
20241206,153900,1211635000,396500,396500,396500,396500,0
|
|
20241206,153800,1211635000,396500,396500,396500,396500,0
|
|
20241206,153700,1211635000,396500,396500,396500,396500,0
|
|
20241206,153600,1211635000,396500,396500,396500,396500,0
|
|
20241206,153500,1211635000,396500,396500,396500,396500,0
|
|
20241206,153400,1211635000,396500,396500,396500,396500,0
|
|
20241206,153300,1211635000,396500,396500,396500,396500,0
|
|
20241206,153200,1211635000,396500,396500,396500,396500,0
|
|
20241206,153100,1211635000,396500,396500,396500,396500,0
|
|
20241206,153000,1211635000,396500,396500,396500,396500,90
|
|
20241206,152900,1175950000,398500,398500,398500,398500,0
|
|
20241206,152800,1175950000,398500,398500,398500,398500,0
|
|
20241206,152700,1175950000,398500,398500,398500,398500,0
|
|
20241206,152600,1175950000,398500,398500,398500,398500,0
|
|
20241206,152500,1175950000,398500,398500,398500,398500,0
|
|
20241206,152400,1175950000,398500,398500,398500,398500,0
|
|
20241206,152300,1175950000,398500,398500,398500,398500,0
|
|
20241206,152200,1175950000,398500,398500,398500,398500,0
|
|
20241206,152100,1175950000,398500,398500,398500,398500,0
|
|
20241206,152000,1175950000,398500,398500,398500,398500,0
|
|
20241206,151900,1175950000,398500,398500,399000,398500,7
|
|
20241206,151800,1173159500,399000,399000,399000,399000,0
|
|
20241206,151700,1173159500,399000,399500,399500,399000,11
|
|
20241206,151600,1168769500,400000,400000,400000,400000,9
|
|
20241206,151500,1165169500,400000,400000,400000,400000,1
|
|
20241206,151400,1164769500,400500,400500,400500,399500,7
|
|
20241206,151300,1161969000,401000,401000,401000,401000,0
|
|
20241206,151200,1161969000,401000,401000,401000,401000,0
|
|
20241206,151100,1161969000,401000,401000,401000,401000,5
|
|
20241206,151000,1159964000,399000,400500,400500,399000,7
|
|
20241206,150900,1157162000,400500,400500,400500,400500,0
|
|
20241206,150800,1157162000,400500,400500,400500,400500,16
|
|
20241206,150700,1150754000,400500,400500,400500,400500,2
|
|
20241206,150600,1149953000,399500,399500,399500,399500,0
|
|
20241206,150500,1149953000,399500,399500,399500,399500,2
|
|
20241206,150400,1149154000,399500,399500,399500,399500,0
|
|
20241206,150300,1149154000,399500,399500,399500,399500,0
|
|
20241206,150200,1149154000,399500,399500,399500,399500,2
|
|
20241206,150100,1148355000,400500,400500,400500,400500,1
|
|
20241206,150000,1147954500,400500,402000,402000,400000,88
|
|
20241206,145900,1112634000,402000,400000,402000,400000,172
|
|
20241206,145800,1043670500,400000,400000,400000,400000,1
|
|
20241206,145700,1043270500,400000,400000,400000,400000,10
|
|
20241206,145600,1039270500,399000,399000,399000,399000,0
|
|
20241206,145500,1039270500,399000,399000,399000,399000,1
|
|
20241206,145400,1038871500,400000,400000,400000,400000,2
|
|
20241206,145300,1038071500,400000,400000,400000,400000,4
|
|
20241206,145200,1036471500,400000,400000,400000,400000,4
|
|
20241206,145100,1034871500,399500,399500,399500,399500,0
|
|
20241206,145000,1034871500,399500,399500,399500,399500,0
|
|
20241206,144900,1034871500,399500,399500,399500,399500,0
|
|
20241206,144800,1034871500,399500,399500,399500,399500,0
|
|
20241206,144700,1034871500,399500,399500,399500,399500,0
|
|
20241206,144600,1034871500,399500,399500,399500,399500,1
|
|
20241206,144500,1034472000,399000,399500,400500,399000,40
|
|
20241206,144400,1018471500,400000,400000,400000,400000,0
|
|
20241206,144300,1018471500,400000,400000,400000,400000,0
|
|
20241206,144200,1018471500,400000,400000,400000,400000,3
|
|
20241206,144100,1017271500,400000,400000,400000,400000,1
|
|
20241206,144000,1016871500,400000,400000,400000,400000,0
|
|
20241206,143900,1016871500,400000,400000,400000,400000,0
|
|
20241206,143800,1016871500,400000,400000,400000,400000,0
|
|
20241206,143700,1016871500,400000,400000,400000,400000,2
|
|
20241206,143600,1016071500,400000,400000,400000,400000,0
|
|
20241206,143500,1016071500,400000,400000,400000,400000,0
|
|
20241206,143400,1016071500,400000,398500,400000,398500,66
|
|
20241206,143300,989741000,398500,397500,398500,397500,188
|
|
20241206,143200,914973000,397500,397500,397500,397500,0
|
|
20241206,143100,914973000,397500,397500,397500,397500,1
|
|
20241206,143000,914575500,397000,397000,397000,397000,2
|
|
20241206,142900,913781500,397000,397000,397500,397000,7
|
|
20241206,142800,911001500,397000,397500,397500,397000,4
|
|
20241206,142700,909413000,397500,397500,397500,397500,1
|
|
20241206,142600,909015500,397000,397000,397000,397000,4
|
|
20241206,142500,907427500,397000,397000,397000,397000,5
|
|
20241206,142400,905442500,397000,397000,397000,397000,1
|
|
20241206,142300,905045500,397000,397000,397000,397000,3
|
|
20241206,142200,903854500,397000,397000,397000,397000,0
|
|
20241206,142100,903854500,397000,397000,397000,397000,1
|
|
20241206,142000,903457500,397500,397000,397500,397000,3
|
|
20241206,141900,902266000,397000,397000,397000,397000,2
|
|
20241206,141800,901472000,397000,397000,397000,397000,2
|
|
20241206,141700,900678000,397000,397000,397000,397000,1
|
|
20241206,141600,900281000,397000,397000,397000,397000,1
|
|
20241206,141500,899884000,397500,397000,397500,397000,4
|
|
20241206,141400,898295500,397000,397000,397500,397000,3
|
|
20241206,141300,897104000,397000,397000,397000,397000,1
|
|
20241206,141200,896707000,397000,397000,397000,397000,2
|
|
20241206,141100,895913000,397000,397000,397000,397000,17
|
|
20241206,141000,889164000,397000,397000,397000,397000,0
|
|
20241206,140900,889164000,397000,397000,397000,397000,2
|
|
20241206,140800,888370000,397000,397000,397000,397000,2
|
|
20241206,140700,887576000,397000,397000,397000,397000,2
|
|
20241206,140600,886782000,397000,397000,397000,397000,1
|
|
20241206,140500,886385000,397000,397000,397000,397000,1
|
|
20241206,140400,885988000,397000,397000,397000,397000,3
|
|
20241206,140300,884797000,397000,397000,397000,397000,20
|
|
20241206,140200,876857000,397000,397500,397500,397000,9
|
|
20241206,140100,873280000,397000,397500,397500,397000,3
|
|
20241206,140000,872088500,397000,397000,397000,397000,1
|
|
20241206,135900,871691500,397500,397000,397500,397000,6
|
|
20241206,135800,869309000,397000,397000,397000,397000,2
|
|
20241206,135700,868515000,397000,397000,397000,397000,0
|
|
20241206,135600,868515000,397000,396500,397000,396500,4
|
|
20241206,135500,866927500,396500,397000,397000,396500,3
|
|
20241206,135400,865737500,397000,397000,397000,397000,1
|
|
20241206,135300,865340500,397000,396500,397000,396500,3
|
|
20241206,135200,864150500,396500,396500,396500,396500,1
|
|
20241206,135100,863754000,397000,396500,397000,396500,2
|
|
20241206,135000,862960500,396500,396500,396500,396500,1
|
|
20241206,134900,862564000,397000,396500,397000,396500,3
|
|
20241206,134800,861373500,396500,396500,396500,396500,3
|
|
20241206,134700,860184000,397000,397000,397000,397000,1
|
|
20241206,134600,859787000,396500,396500,396500,396500,2
|
|
20241206,134500,858994000,396500,396500,396500,396500,1
|
|
20241206,134400,858597500,397000,396500,397000,396500,2
|
|
20241206,134300,857804000,396500,396500,396500,396500,0
|
|
20241206,134200,857804000,396500,396500,396500,396500,2
|
|
20241206,134100,857011000,396500,397000,397000,396500,2
|
|
20241206,134000,856217500,396500,396500,396500,396500,0
|
|
20241206,133900,856217500,396500,396500,396500,396500,6
|
|
20241206,133800,853838500,396500,396500,396500,396500,1
|
|
20241206,133700,853442000,396500,396500,396500,396500,1
|
|
20241206,133600,853045500,396500,397500,397500,396500,5
|
|
20241206,133500,851059000,397000,396500,397000,396500,2
|
|
20241206,133400,850265500,396500,396500,396500,396500,3
|
|
20241206,133300,849076000,396500,396500,396500,396500,1
|
|
20241206,133200,848679500,397000,397000,398000,397000,104
|
|
20241206,133100,807352500,396500,396500,396500,396500,1
|
|
20241206,133000,806956000,397000,397000,397000,397000,4
|
|
20241206,132900,805368000,397500,397000,397500,397000,5
|
|
20241206,132800,803382000,397500,397500,397500,397500,0
|
|
20241206,132700,803382000,397500,397500,397500,397500,8
|
|
20241206,132600,800202000,398500,398500,398500,398500,0
|
|
20241206,132500,800202000,398500,399000,399000,398000,27
|
|
20241206,132400,789449000,399000,398000,399000,398000,2
|
|
20241206,132300,788652000,398500,398500,398500,398500,2
|
|
20241206,132200,787855000,398500,398500,398500,398500,1
|
|
20241206,132100,787456500,398500,398500,398500,398500,3
|
|
20241206,132000,786261000,398000,399000,399000,398000,7
|
|
20241206,131900,783472500,399000,399000,399000,399000,0
|
|
20241206,131800,783472500,399000,399000,399000,399000,11
|
|
20241206,131700,779083500,399000,399000,399000,399000,0
|
|
20241206,131600,779083500,399000,399000,399000,399000,0
|
|
20241206,131500,779083500,399000,399000,399000,399000,0
|
|
20241206,131400,779083500,399000,399000,399000,399000,0
|
|
20241206,131300,779083500,399000,399000,399000,399000,7
|
|
20241206,131200,776290500,399000,399000,399000,399000,2
|
|
20241206,131100,775492500,398500,398500,398500,398500,0
|
|
20241206,131000,775492500,398500,398000,398500,398000,12
|
|
20241206,130900,770711500,398500,398500,398500,398500,2
|
|
20241206,130800,769914500,398000,398000,398000,398000,0
|
|
20241206,130700,769914500,398000,398000,398000,398000,0
|
|
20241206,130600,769914500,398000,397500,398000,397500,95
|
|
20241206,130500,732107000,397000,397000,397000,397000,1
|
|
20241206,130400,731710000,397000,397000,397000,397000,2
|
|
20241206,130300,730916000,397000,398000,398000,397000,29
|
|
20241206,130200,719382500,398000,398000,398000,398000,0
|
|
20241206,130100,719382500,398000,398000,398000,398000,1
|
|
20241206,130000,718984500,398500,398500,398500,398500,2
|
|
20241206,125900,718187500,398500,398500,398500,398500,1
|
|
20241206,125800,717789000,398000,398000,398000,398000,0
|
|
20241206,125700,717789000,398000,398000,398000,398000,0
|
|
20241206,125600,717789000,398000,398000,398000,398000,0
|
|
20241206,125500,717789000,398000,398000,398000,398000,1
|
|
20241206,125400,717391000,398000,398000,398000,398000,0
|
|
20241206,125300,717391000,398000,398000,398000,398000,0
|
|
20241206,125200,717391000,398000,398000,398000,398000,0
|
|
20241206,125100,717391000,398000,398000,398000,398000,0
|
|
20241206,125000,717391000,398000,398000,398000,398000,0
|
|
20241206,124900,717391000,398000,398000,398000,398000,0
|
|
20241206,124800,717391000,398000,398000,398000,398000,0
|
|
20241206,124700,717391000,398000,398000,398000,398000,0
|
|
20241206,124600,717391000,398000,398000,398000,398000,1
|
|
20241206,124500,716993000,398000,398000,398000,398000,1
|
|
20241206,124400,716595000,398500,398500,398500,398500,0
|
|
20241206,124300,716595000,398500,398500,398500,398500,0
|
|
20241206,124200,716595000,398500,398500,398500,398500,68
|
|
20241206,124100,689497000,399000,399000,399000,399000,0
|
|
20241206,124000,689497000,399000,399000,399000,399000,0
|
|
20241206,123900,689497000,399000,399000,399000,399000,0
|
|
20241206,123800,689497000,399000,399000,399000,399000,0
|
|
20241206,123700,689497000,399000,399000,399000,399000,2
|
|
20241206,123600,688699000,399000,399000,399000,399000,1
|
|
20241206,123500,688300000,399000,399000,399000,399000,13
|
|
20241206,123400,683113000,399000,399000,399000,399000,1
|
|
20241206,123300,682714000,399000,399000,399000,399000,4
|
|
20241206,123200,681118000,398500,398500,398500,398500,1
|
|
20241206,123100,680719500,398500,398500,398500,398500,1
|
|
20241206,123000,680321000,399000,399000,399000,399000,0
|
|
20241206,122900,680321000,399000,399000,399000,399000,1
|
|
20241206,122800,679922000,398500,398500,398500,398500,0
|
|
20241206,122700,679922000,398500,398500,398500,398500,0
|
|
20241206,122600,679922000,398500,398500,398500,398500,0
|
|
20241206,122500,679922000,398500,398500,398500,398500,1
|
|
20241206,122400,679523500,399000,399000,399000,399000,1
|
|
20241206,122300,679124500,398500,398500,398500,398500,0
|
|
20241206,122200,679124500,398500,398500,398500,398500,0
|
|
20241206,122100,679124500,398500,398500,398500,398500,0
|
|
20241206,122000,679124500,398500,398500,398500,398500,0
|
|
20241206,121900,679124500,398500,398500,398500,398500,0
|
|
20241206,121800,679124500,398500,398500,398500,398500,13
|
|
20241206,121700,673944000,398500,399000,399000,398500,6
|
|
20241206,121600,671552500,399000,399000,399000,399000,0
|
|
20241206,121500,671552500,399000,399000,399000,399000,0
|
|
20241206,121400,671552500,399000,399000,399000,399000,0
|
|
20241206,121300,671552500,399000,399000,399000,399000,2
|
|
20241206,121200,670754500,398500,398500,398500,398500,2
|
|
20241206,121100,669957500,398500,398500,398500,398500,0
|
|
20241206,121000,669957500,398500,398500,398500,398500,0
|
|
20241206,120900,669957500,398500,398500,398500,398500,9
|
|
20241206,120800,666371000,399000,399000,399000,399000,0
|
|
20241206,120700,666371000,399000,398500,399000,398500,2
|
|
20241206,120600,665573500,398500,398500,398500,398500,6
|
|
20241206,120500,663182500,398500,398000,398500,398000,4
|
|
20241206,120400,661589500,398000,398000,398000,398000,0
|
|
20241206,120300,661589500,398000,398000,398000,398000,0
|
|
20241206,120200,661589500,398000,398000,398000,398000,4
|
|
20241206,120100,659997500,398000,398000,398000,398000,1
|
|
20241206,120000,659599500,398000,398000,398000,398000,0
|
|
20241206,115900,659599500,398000,398000,398000,398000,1
|
|
20241206,115800,659201500,397500,397500,397500,397500,0
|
|
20241206,115700,659201500,397500,397500,397500,397500,0
|
|
20241206,115600,659201500,397500,397500,397500,397500,1
|
|
20241206,115500,658804000,397500,397500,397500,397500,1
|
|
20241206,115400,658406500,398000,398000,398000,398000,0
|
|
20241206,115300,658406500,398000,398000,398000,398000,2
|
|
20241206,115200,657610500,398500,398500,398500,398500,0
|
|
20241206,115100,657610500,398500,399000,399000,398500,28
|
|
20241206,115000,646451000,399000,398500,399000,398500,3
|
|
20241206,114900,645254500,399000,399000,399000,399000,0
|
|
20241206,114800,645254500,399000,398500,399000,398500,2
|
|
20241206,114700,644457000,399000,399000,399000,399000,1
|
|
20241206,114600,644058000,398500,398500,398500,398500,0
|
|
20241206,114500,644058000,398500,398500,398500,398500,20
|
|
20241206,114400,636088000,398500,398500,398500,398500,0
|
|
20241206,114300,636088000,398500,398500,398500,398500,1
|
|
20241206,114200,635689500,399000,399000,399000,399000,2
|
|
20241206,114100,634891500,399000,399000,399000,399000,1
|
|
20241206,114000,634492500,399000,399000,399000,399000,0
|
|
20241206,113900,634492500,399000,399000,399000,399000,0
|
|
20241206,113800,634492500,399000,399000,399000,399000,0
|
|
20241206,113700,634492500,399000,399000,399000,399000,3
|
|
20241206,113600,633295500,398500,398500,398500,398500,1
|
|
20241206,113500,632897000,399000,399000,399000,399000,1
|
|
20241206,113400,632498000,399000,399000,399000,399000,4
|
|
20241206,113300,630902000,399000,399000,399000,399000,2
|
|
20241206,113200,630104000,399000,399000,399000,399000,1
|
|
20241206,113100,629705000,398500,398500,398500,398500,1
|
|
20241206,113000,629306500,399000,399000,399000,399000,0
|
|
20241206,112900,629306500,399000,399000,399000,399000,1
|
|
20241206,112800,628907500,398500,398000,398500,398000,20
|
|
20241206,112700,620946000,397500,398000,398000,397500,2
|
|
20241206,112600,620150500,398000,398000,398000,398000,25
|
|
20241206,112500,610200500,398000,398000,398000,398000,0
|
|
20241206,112400,610200500,398000,398000,398000,398000,0
|
|
20241206,112300,610200500,398000,397500,398000,397500,24
|
|
20241206,112200,600659500,397000,397000,397000,397000,0
|
|
20241206,112100,600659500,397000,397000,397000,397000,0
|
|
20241206,112000,600659500,397000,397000,397000,397000,0
|
|
20241206,111900,600659500,397000,397000,397000,397000,0
|
|
20241206,111800,600659500,397000,396500,397000,396500,12
|
|
20241206,111700,595896500,396000,396500,396500,396000,11
|
|
20241206,111600,591538500,397000,396500,397000,396500,2
|
|
20241206,111500,590745000,397000,397000,397000,397000,6
|
|
20241206,111400,588363000,396500,396500,396500,396500,0
|
|
20241206,111300,588363000,396500,396500,396500,396500,1
|
|
20241206,111200,587966500,397000,397000,397000,397000,5
|
|
20241206,111100,585981500,397000,397000,397000,397000,0
|
|
20241206,111000,585981500,397000,396500,397000,396500,3
|
|
20241206,110900,584791500,396500,397000,397000,396500,9
|
|
20241206,110800,581219500,397000,396500,397000,396500,33
|
|
20241206,110700,568134500,396500,396500,396500,396500,2
|
|
20241206,110600,567341500,396000,396000,396000,396000,1
|
|
20241206,110500,566945500,396000,396000,396000,396000,1
|
|
20241206,110400,566549500,394500,394500,394500,394500,0
|
|
20241206,110300,566549500,394500,394500,394500,394500,0
|
|
20241206,110200,566549500,394500,394500,394500,394500,35
|
|
20241206,110100,552742000,393500,394500,394500,393500,4
|
|
20241206,110000,551165000,394500,394500,394500,394000,10
|
|
20241206,105900,547223000,394500,394500,394500,394500,11
|
|
20241206,105800,542883500,394000,394000,394000,394000,9
|
|
20241206,105700,539337500,394500,394000,394500,394000,20
|
|
20241206,105600,531456000,394000,394500,394500,394000,8
|
|
20241206,105500,528303500,394000,394000,394000,394000,7
|
|
20241206,105400,525545500,394500,394500,394500,394500,4
|
|
20241206,105300,523967500,393500,394500,395500,393500,85
|
|
20241206,105200,490460000,396500,396500,396500,396500,0
|
|
20241206,105100,490460000,396500,396000,396500,396000,25
|
|
20241206,105000,480559500,395000,394500,395000,394500,47
|
|
20241206,104900,461995500,395000,395000,395000,395000,11
|
|
20241206,104800,457650500,394500,396000,396000,394500,14
|
|
20241206,104700,452118000,396000,395000,396000,394500,13
|
|
20241206,104600,446979500,395000,395000,395000,395000,10
|
|
20241206,104500,443029500,395500,395500,395500,395500,0
|
|
20241206,104400,443029500,395500,395500,395500,395500,2
|
|
20241206,104300,442238500,396000,396000,396000,396000,0
|
|
20241206,104200,442238500,396000,395000,396000,395000,149
|
|
20241206,104100,383355500,395500,395500,395500,395500,34
|
|
20241206,104000,369908500,396000,396000,396000,396000,36
|
|
20241206,103900,355652500,397000,397500,397500,397000,6
|
|
20241206,103800,353270000,397500,397500,397500,397500,0
|
|
20241206,103700,353270000,397500,397500,397500,397500,0
|
|
20241206,103600,353270000,397500,397500,397500,397500,1
|
|
20241206,103500,352872500,397500,397500,397500,397500,3
|
|
20241206,103400,351680000,397500,397500,397500,397500,0
|
|
20241206,103300,351680000,397500,397500,397500,397500,0
|
|
20241206,103200,351680000,397500,397500,397500,397500,1
|
|
20241206,103100,351282500,396500,396500,396500,396500,0
|
|
20241206,103000,351282500,396500,396000,396500,396000,3
|
|
20241206,102900,350093500,396500,396000,396500,396000,8
|
|
20241206,102800,346924500,397000,397000,397000,397000,0
|
|
20241206,102700,346924500,397000,397000,397000,397000,23
|
|
20241206,102600,337793500,397000,397000,397000,397000,64
|
|
20241206,102500,312385500,397000,397500,397500,397000,12
|
|
20241206,102400,307620500,397500,397500,397500,397500,4
|
|
20241206,102300,306030500,397000,398000,398000,397000,35
|
|
20241206,102200,292116000,398000,396500,398000,396500,60
|
|
20241206,102100,268323000,396000,396000,396000,396000,0
|
|
20241206,102000,268323000,396000,396000,396000,396000,0
|
|
20241206,101900,268323000,396000,398000,398000,396000,14
|
|
20241206,101800,262773000,397000,397000,397000,397000,6
|
|
20241206,101700,260391000,397500,397500,397500,397500,0
|
|
20241206,101600,260391000,397500,397500,397500,397500,2
|
|
20241206,101500,259596000,397500,397500,397500,397500,1
|
|
20241206,101400,259198500,398500,399500,399500,397500,134
|
|
20241206,101300,205782500,399500,401500,401500,399500,6
|
|
20241206,101200,203383500,401000,401000,401000,401000,1
|
|
20241206,101100,202982500,399500,401000,401000,399500,6
|
|
20241206,101000,200578000,401000,401000,401000,401000,5
|
|
20241206,100900,198573000,400500,400500,400500,400500,0
|
|
20241206,100800,198573000,400500,400500,400500,400500,2
|
|
20241206,100700,197772000,400500,400500,400500,400500,0
|
|
20241206,100600,197772000,400500,400500,400500,400500,0
|
|
20241206,100500,197772000,400500,400500,400500,400500,38
|
|
20241206,100400,182553000,401000,401000,401000,401000,0
|
|
20241206,100300,182553000,401000,401000,401000,401000,0
|
|
20241206,100200,182553000,401000,401000,401000,401000,1
|
|
20241206,100100,182152000,401500,401000,401500,401000,32
|
|
20241206,100000,169319500,401000,400000,401000,400000,82
|
|
20241206,095900,136503000,400000,400000,400000,400000,0
|
|
20241206,095800,136503000,400000,400000,400000,400000,2
|
|
20241206,095700,135703000,400000,400000,400000,400000,11
|
|
20241206,095600,131303000,400000,400000,400000,400000,1
|
|
20241206,095500,130903000,400000,400000,400000,400000,0
|
|
20241206,095400,130903000,400000,400000,400000,400000,0
|
|
20241206,095300,130903000,400000,400000,400000,400000,0
|
|
20241206,095200,130903000,400000,400000,400000,400000,1
|
|
20241206,095100,130503000,399500,399500,399500,399500,4
|
|
20241206,095000,128905000,399500,399500,399500,399500,0
|
|
20241206,094900,128905000,399500,399500,399500,399500,0
|
|
20241206,094800,128905000,399500,399500,399500,399500,0
|
|
20241206,094700,128905000,399500,399500,399500,399500,11
|
|
20241206,094600,124510500,400000,400000,400000,400000,3
|
|
20241206,094500,123310500,399500,400000,400000,399500,7
|
|
20241206,094400,120512000,400000,400000,400000,400000,0
|
|
20241206,094300,120512000,400000,400000,400000,400000,0
|
|
20241206,094200,120512000,400000,400000,400000,400000,0
|
|
20241206,094100,120512000,400000,400000,400000,400000,1
|
|
20241206,094000,120112000,399000,399000,399000,399000,35
|
|
20241206,093900,106147000,399000,401000,401000,399000,65
|
|
20241206,093800,80091500,401500,402500,402500,401500,7
|
|
20241206,093700,77278000,402000,400500,403000,400500,12
|
|
20241206,093600,72456500,400500,401500,403000,400500,19
|
|
20241206,093500,64826000,401000,401000,401000,401000,0
|
|
20241206,093400,64826000,401000,401000,401000,401000,1
|
|
20241206,093300,64425000,401000,401000,401500,401000,8
|
|
20241206,093200,61216000,401000,401000,401000,401000,2
|
|
20241206,093100,60414000,401500,401500,401500,401500,0
|
|
20241206,093000,60414000,401500,401500,401500,401500,1
|
|
20241206,092900,60012500,401000,401000,401000,401000,0
|
|
20241206,092800,60012500,401000,401000,401500,398000,23
|
|
20241206,092700,50808000,401000,401000,401000,401000,0
|
|
20241206,092600,50808000,401000,401000,401500,401000,3
|
|
20241206,092500,49604500,401000,401000,401000,401000,8
|
|
20241206,092400,46396500,401000,401000,401000,401000,0
|
|
20241206,092300,46396500,401000,401000,401000,401000,5
|
|
20241206,092200,44391500,400000,400000,400000,400000,4
|
|
20241206,092100,42791500,401000,401000,401000,401000,0
|
|
20241206,092000,42791500,401000,401000,401000,401000,0
|
|
20241206,091900,42791500,401000,401000,401000,400500,20
|
|
20241206,091800,34773500,401000,401000,401000,401000,0
|
|
20241206,091700,34773500,401000,401000,401000,401000,0
|
|
20241206,091600,34773500,401000,401000,401000,401000,0
|
|
20241206,091500,34773500,401000,401000,401000,401000,1
|
|
20241206,091400,34372500,401000,401000,401000,401000,0
|
|
20241206,091300,34372500,401000,401000,401000,400000,9
|
|
20241206,091200,30768500,400000,399500,400000,399500,5
|
|
20241206,091100,28770500,399500,399500,400000,399500,16
|
|
20241206,091000,22373500,400500,401000,401000,400500,2
|
|
20241206,090900,21572000,401000,401000,401000,401000,3
|
|
20241206,090800,20369000,401000,401000,401000,401000,0
|
|
20241206,090700,20369000,401000,401000,401000,401000,2
|
|
20241206,090600,19567000,401000,401000,401000,401000,2
|
|
20241206,090500,18765000,401000,401000,401000,401000,0
|
|
20241206,090400,18765000,401000,401000,401000,401000,0
|
|
20241206,090300,18765000,401000,401000,401000,401000,3
|
|
20241206,090200,17562000,401500,401500,401500,401500,0
|
|
20241206,090100,17562000,401500,401500,401500,401500,5
|
|
20241206,090000,15554500,401500,398000,401500,398000,39
|