592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,184900,601084000,407500,407500,407500,407500,106
|
|
20241211,184800,601084000,407500,407500,407500,407500,0
|
|
20241211,184700,601084000,407500,407500,407500,407500,0
|
|
20241211,184600,601084000,407500,407500,407500,407500,0
|
|
20241211,184500,601084000,407500,407500,407500,407500,0
|
|
20241211,184400,601084000,407500,407500,407500,407500,0
|
|
20241211,184300,601084000,407500,407500,407500,407500,0
|
|
20241211,184200,601084000,407500,407500,407500,407500,0
|
|
20241211,184100,601084000,407500,407500,407500,407500,0
|
|
20241211,184000,601084000,407500,407500,407500,407500,0
|
|
20241211,183900,601084000,407500,407500,407500,407500,0
|
|
20241211,183800,601084000,407500,407500,407500,407500,0
|
|
20241211,183700,601084000,407500,407500,407500,407500,0
|
|
20241211,183600,601084000,407500,407500,407500,407500,0
|
|
20241211,183500,601084000,407500,407500,407500,407500,0
|
|
20241211,183400,601084000,407500,407500,407500,407500,0
|
|
20241211,183300,601084000,407500,407500,407500,407500,0
|
|
20241211,183200,601084000,407500,407500,407500,407500,0
|
|
20241211,183100,601084000,407500,407500,407500,407500,0
|
|
20241211,183000,601084000,407500,407500,407500,407500,0
|
|
20241211,182900,601084000,407500,407500,407500,407500,0
|
|
20241211,182800,601084000,407500,407500,407500,407500,0
|
|
20241211,182700,601084000,407500,407500,407500,407500,0
|
|
20241211,182600,601084000,407500,407500,407500,407500,0
|
|
20241211,182500,601084000,407500,407500,407500,407500,0
|
|
20241211,182400,601084000,407500,407500,407500,407500,0
|
|
20241211,182300,601084000,407500,407500,407500,407500,0
|
|
20241211,182200,601084000,407500,407500,407500,407500,0
|
|
20241211,182100,601084000,407500,407500,407500,407500,0
|
|
20241211,182000,601084000,407500,407500,407500,407500,0
|
|
20241211,181900,601084000,407500,407500,407500,407500,106
|
|
20241211,181800,601084000,407500,407500,407500,407500,0
|
|
20241211,181700,601084000,407500,407500,407500,407500,0
|
|
20241211,181600,601084000,407500,407500,407500,407500,0
|
|
20241211,181500,601084000,407500,407500,407500,407500,0
|
|
20241211,181400,601084000,407500,407500,407500,407500,0
|
|
20241211,181300,601084000,407500,407500,407500,407500,0
|
|
20241211,181200,601084000,407500,407500,407500,407500,0
|
|
20241211,181100,601084000,407500,407500,407500,407500,0
|
|
20241211,181000,601084000,407500,407500,407500,407500,0
|
|
20241211,180900,601084000,407500,407500,407500,407500,0
|
|
20241211,180800,601084000,407500,407500,407500,407500,0
|
|
20241211,180700,601084000,407500,407500,407500,407500,0
|
|
20241211,180600,601084000,407500,407500,407500,407500,0
|
|
20241211,180500,601084000,407500,407500,407500,407500,0
|
|
20241211,180400,601084000,407500,407500,407500,407500,0
|
|
20241211,180300,601084000,407500,407500,407500,407500,0
|
|
20241211,180200,601084000,407500,407500,407500,407500,0
|
|
20241211,180100,601084000,407500,407500,407500,407500,0
|
|
20241211,180000,601084000,407500,407500,407500,407500,0
|
|
20241211,175900,601084000,407500,407500,407500,407500,0
|
|
20241211,175800,601084000,407500,407500,407500,407500,0
|
|
20241211,175700,601084000,407500,407500,407500,407500,0
|
|
20241211,175600,601084000,407500,407500,407500,407500,0
|
|
20241211,175500,601084000,407500,407500,407500,407500,0
|
|
20241211,175400,601084000,407500,407500,407500,407500,0
|
|
20241211,175300,601084000,407500,407500,407500,407500,0
|
|
20241211,175200,601084000,407500,407500,407500,407500,0
|
|
20241211,175100,601084000,407500,407500,407500,407500,0
|
|
20241211,175000,601084000,407500,407500,407500,407500,0
|
|
20241211,174900,601084000,407500,407500,407500,407500,106
|
|
20241211,174800,601084000,407500,407500,407500,407500,0
|
|
20241211,174700,601084000,407500,407500,407500,407500,0
|
|
20241211,174600,601084000,407500,407500,407500,407500,0
|
|
20241211,174500,601084000,407500,407500,407500,407500,0
|
|
20241211,174400,601084000,407500,407500,407500,407500,0
|
|
20241211,174300,601084000,407500,407500,407500,407500,0
|
|
20241211,174200,601084000,407500,407500,407500,407500,0
|
|
20241211,174100,601084000,407500,407500,407500,407500,0
|
|
20241211,174000,601084000,407500,407500,407500,407500,0
|
|
20241211,173900,601084000,407500,407500,407500,407500,0
|
|
20241211,173800,601084000,407500,407500,407500,407500,0
|
|
20241211,173700,601084000,407500,407500,407500,407500,0
|
|
20241211,173600,601084000,407500,407500,407500,407500,0
|
|
20241211,173500,601084000,407500,407500,407500,407500,0
|
|
20241211,173400,601084000,407500,407500,407500,407500,0
|
|
20241211,173300,601084000,407500,407500,407500,407500,0
|
|
20241211,173200,601084000,407500,407500,407500,407500,0
|
|
20241211,173100,601084000,407500,407500,407500,407500,0
|
|
20241211,173000,601084000,407500,407500,407500,407500,0
|
|
20241211,172900,601084000,407500,407500,407500,407500,0
|
|
20241211,172800,601084000,407500,407500,407500,407500,0
|
|
20241211,172700,601084000,407500,407500,407500,407500,0
|
|
20241211,172600,601084000,407500,407500,407500,407500,0
|
|
20241211,172500,601084000,407500,407500,407500,407500,0
|
|
20241211,172400,601084000,407500,407500,407500,407500,0
|
|
20241211,172300,601084000,407500,407500,407500,407500,0
|
|
20241211,172200,601084000,407500,407500,407500,407500,0
|
|
20241211,172100,601084000,407500,407500,407500,407500,0
|
|
20241211,172000,601084000,407500,407500,407500,407500,0
|
|
20241211,171900,601084000,407500,407500,407500,407500,106
|
|
20241211,171800,601084000,407500,407500,407500,407500,0
|
|
20241211,171700,601084000,407500,407500,407500,407500,0
|
|
20241211,171600,601084000,407500,407500,407500,407500,0
|
|
20241211,171500,601084000,407500,407500,407500,407500,0
|
|
20241211,171400,601084000,407500,407500,407500,407500,0
|
|
20241211,171300,601084000,407500,407500,407500,407500,0
|
|
20241211,171200,601084000,407500,407500,407500,407500,0
|
|
20241211,171100,601084000,407500,407500,407500,407500,0
|
|
20241211,171000,601084000,407500,407500,407500,407500,0
|
|
20241211,170900,601084000,407500,407500,407500,407500,0
|
|
20241211,170800,601084000,407500,407500,407500,407500,0
|
|
20241211,170700,601084000,407500,407500,407500,407500,0
|
|
20241211,170600,601084000,407500,407500,407500,407500,0
|
|
20241211,170500,601084000,407500,407500,407500,407500,0
|
|
20241211,170400,601084000,407500,407500,407500,407500,0
|
|
20241211,170300,601084000,407500,407500,407500,407500,0
|
|
20241211,170200,601084000,407500,407500,407500,407500,0
|
|
20241211,170100,601084000,407500,407500,407500,407500,0
|
|
20241211,170000,601084000,407500,407500,407500,407500,0
|
|
20241211,165900,601084000,407500,407500,407500,407500,0
|
|
20241211,165800,601084000,407500,407500,407500,407500,0
|
|
20241211,165700,601084000,407500,407500,407500,407500,0
|
|
20241211,165600,601084000,407500,407500,407500,407500,0
|
|
20241211,165500,601084000,407500,407500,407500,407500,0
|
|
20241211,165400,601084000,407500,407500,407500,407500,0
|
|
20241211,165300,601084000,407500,407500,407500,407500,0
|
|
20241211,165200,601084000,407500,407500,407500,407500,0
|
|
20241211,165100,601084000,407500,407500,407500,407500,0
|
|
20241211,165000,601084000,407500,407500,407500,407500,0
|
|
20241211,164900,601084000,407500,407500,407500,407500,106
|
|
20241211,164800,601084000,407500,407500,407500,407500,0
|
|
20241211,164700,601084000,407500,407500,407500,407500,0
|
|
20241211,164600,601084000,407500,407500,407500,407500,0
|
|
20241211,164500,601084000,407500,407500,407500,407500,0
|
|
20241211,164400,601084000,407500,407500,407500,407500,0
|
|
20241211,164300,601084000,407500,407500,407500,407500,0
|
|
20241211,164200,601084000,407500,407500,407500,407500,0
|
|
20241211,164100,601084000,407500,407500,407500,407500,0
|
|
20241211,164000,601084000,407500,407500,407500,407500,0
|
|
20241211,163900,601084000,407500,407500,407500,407500,0
|
|
20241211,163800,601084000,407500,407500,407500,407500,0
|
|
20241211,163700,601084000,407500,407500,407500,407500,0
|
|
20241211,163600,601084000,407500,407500,407500,407500,0
|
|
20241211,163500,601084000,407500,407500,407500,407500,0
|
|
20241211,163400,601084000,407500,407500,407500,407500,0
|
|
20241211,163300,601084000,407500,407500,407500,407500,0
|
|
20241211,163200,601084000,407500,407500,407500,407500,0
|
|
20241211,163100,601084000,407500,407500,407500,407500,0
|
|
20241211,163000,601084000,407500,407500,407500,407500,0
|
|
20241211,162900,601084000,407500,407500,407500,407500,0
|
|
20241211,162800,601084000,407500,407500,407500,407500,0
|
|
20241211,162700,601084000,407500,407500,407500,407500,0
|
|
20241211,162600,601084000,407500,407500,407500,407500,0
|
|
20241211,162500,601084000,407500,407500,407500,407500,0
|
|
20241211,162400,601084000,407500,407500,407500,407500,0
|
|
20241211,162300,601084000,407500,407500,407500,407500,0
|
|
20241211,162200,601084000,407500,407500,407500,407500,0
|
|
20241211,162100,601084000,407500,407500,407500,407500,0
|
|
20241211,162000,601084000,407500,407500,407500,407500,0
|
|
20241211,161900,601084000,407500,407500,407500,407500,106
|
|
20241211,161800,601084000,407500,407500,407500,407500,0
|
|
20241211,161700,601084000,407500,407500,407500,407500,0
|
|
20241211,161600,601084000,407500,407500,407500,407500,0
|
|
20241211,161500,601084000,407500,407500,407500,407500,0
|
|
20241211,161400,601084000,407500,407500,407500,407500,0
|
|
20241211,161300,601084000,407500,407500,407500,407500,0
|
|
20241211,161200,601084000,407500,407500,407500,407500,0
|
|
20241211,161100,601084000,407500,407500,407500,407500,0
|
|
20241211,161000,601084000,407500,407500,407500,407500,0
|
|
20241211,160900,601084000,407500,407500,407500,407500,0
|
|
20241211,160800,601084000,407500,407500,407500,407500,0
|
|
20241211,160700,601084000,407500,407500,407500,407500,0
|
|
20241211,160600,601084000,407500,407500,407500,407500,0
|
|
20241211,160500,601084000,407500,407500,407500,407500,0
|
|
20241211,160400,601084000,407500,407500,407500,407500,0
|
|
20241211,160300,601084000,407500,407500,407500,407500,0
|
|
20241211,160200,601084000,407500,407500,407500,407500,0
|
|
20241211,160100,601084000,407500,407500,407500,407500,0
|
|
20241211,160000,601084000,407500,407500,407500,407500,0
|
|
20241211,155900,601084000,407500,407500,407500,407500,0
|
|
20241211,155800,601084000,407500,407500,407500,407500,0
|
|
20241211,155700,601084000,407500,407500,407500,407500,0
|
|
20241211,155600,601084000,407500,407500,407500,407500,0
|
|
20241211,155500,601084000,407500,407500,407500,407500,0
|
|
20241211,155400,601084000,407500,407500,407500,407500,0
|
|
20241211,155300,601084000,407500,407500,407500,407500,0
|
|
20241211,155200,601084000,407500,407500,407500,407500,0
|
|
20241211,155100,601084000,407500,407500,407500,407500,0
|
|
20241211,155000,601084000,407500,407500,407500,407500,0
|
|
20241211,154900,601084000,407500,407500,407500,407500,106
|
|
20241211,154800,601084000,407500,407500,407500,407500,0
|
|
20241211,154700,601084000,407500,407500,407500,407500,0
|
|
20241211,154600,601084000,407500,407500,407500,407500,0
|
|
20241211,154500,601084000,407500,407500,407500,407500,0
|
|
20241211,154400,601084000,407500,407500,407500,407500,0
|
|
20241211,154300,601084000,407500,407500,407500,407500,0
|
|
20241211,154200,601084000,407500,407500,407500,407500,0
|
|
20241211,154100,601084000,407500,407500,407500,407500,0
|
|
20241211,154000,601084000,407500,407500,407500,407500,0
|
|
20241211,153900,601084000,407500,407500,407500,407500,0
|
|
20241211,153800,601084000,407500,407500,407500,407500,0
|
|
20241211,153700,601084000,407500,407500,407500,407500,0
|
|
20241211,153600,601084000,407500,407500,407500,407500,0
|
|
20241211,153500,601084000,407500,407500,407500,407500,0
|
|
20241211,153400,601084000,407500,407500,407500,407500,0
|
|
20241211,153300,601084000,407500,407500,407500,407500,0
|
|
20241211,153200,601084000,407500,407500,407500,407500,0
|
|
20241211,153100,601084000,407500,407500,407500,407500,0
|
|
20241211,153000,601084000,407500,407500,407500,407500,106
|
|
20241211,152900,557889000,407000,407000,407000,407000,0
|
|
20241211,152800,557889000,407000,407000,407000,407000,0
|
|
20241211,152700,557889000,407000,407000,407000,407000,0
|
|
20241211,152600,557889000,407000,407000,407000,407000,0
|
|
20241211,152500,557889000,407000,407000,407000,407000,0
|
|
20241211,152400,557889000,407000,407000,407000,407000,0
|
|
20241211,152300,557889000,407000,407000,407000,407000,0
|
|
20241211,152200,557889000,407000,407000,407000,407000,0
|
|
20241211,152100,557889000,407000,407000,407000,407000,0
|
|
20241211,152000,557889000,407000,407000,407000,407000,0
|
|
20241211,151900,557889000,407000,405500,407000,405500,3
|
|
20241211,151800,556670000,407000,407000,407000,407000,0
|
|
20241211,151700,556670000,407000,407000,407000,407000,0
|
|
20241211,151600,556670000,407000,407000,407000,406500,5
|
|
20241211,151500,554636000,407000,406500,407000,405500,29
|
|
20241211,151400,542848500,406500,406500,406500,405500,7
|
|
20241211,151300,540005500,406000,406500,406500,406000,14
|
|
20241211,151200,534319000,406500,406500,406500,406500,5
|
|
20241211,151100,532286500,406500,406500,406500,406500,6
|
|
20241211,151000,529847500,406500,406000,406500,405500,8
|
|
20241211,150900,526599500,406000,406500,406500,406000,6
|
|
20241211,150800,524162000,406000,406500,406500,406000,16
|
|
20241211,150700,517660500,406500,406000,406500,406000,2
|
|
20241211,150600,516848000,406000,406000,406000,406000,5
|
|
20241211,150500,514818000,406000,406500,406500,406000,8
|
|
20241211,150400,511569500,406500,406500,406500,406500,2
|
|
20241211,150300,510756500,406000,405000,406500,405000,31
|
|
20241211,150200,498188000,405000,405000,405000,405000,3
|
|
20241211,150100,496973000,405000,405000,405000,405000,2
|
|
20241211,150000,496163000,405000,405000,405000,405000,25
|
|
20241211,145900,486038000,404500,404500,404500,404500,0
|
|
20241211,145800,486038000,404500,404500,405000,404500,3
|
|
20241211,145700,484824000,404500,404500,404500,404500,1
|
|
20241211,145600,484419500,405000,405000,405000,405000,11
|
|
20241211,145500,479964500,405000,405000,405000,405000,1
|
|
20241211,145400,479559500,405000,405000,405000,405000,0
|
|
20241211,145300,479559500,405000,405000,405000,405000,0
|
|
20241211,145200,479559500,405000,405000,405000,405000,1
|
|
20241211,145100,479154500,405000,405000,405000,405000,10
|
|
20241211,145000,475104500,405000,405500,405500,405000,33
|
|
20241211,144900,461734500,405500,405500,405500,405500,0
|
|
20241211,144800,461734500,405500,405000,405500,405000,6
|
|
20241211,144700,459304000,405000,405000,405000,405000,0
|
|
20241211,144600,459304000,405000,405000,405000,405000,0
|
|
20241211,144500,459304000,405000,405000,405000,405000,0
|
|
20241211,144400,459304000,405000,405000,405000,405000,7
|
|
20241211,144300,456469000,405000,405000,405000,405000,15
|
|
20241211,144200,450394000,405500,405500,405500,405500,0
|
|
20241211,144100,450394000,405500,404000,405500,403000,63
|
|
20241211,144000,424897500,403000,403000,404000,403000,47
|
|
20241211,143900,405954500,403000,403000,403000,403000,0
|
|
20241211,143800,405954500,403000,403000,403000,403000,0
|
|
20241211,143700,405954500,403000,403000,403000,403000,0
|
|
20241211,143600,405954500,403000,403000,403000,403000,1
|
|
20241211,143500,405551500,402500,402500,402500,402500,4
|
|
20241211,143400,403941500,403000,403000,403000,403000,10
|
|
20241211,143300,399911500,403500,403500,403500,403500,0
|
|
20241211,143200,399911500,403500,403500,403500,403500,0
|
|
20241211,143100,399911500,403500,403500,403500,403500,1
|
|
20241211,143000,399508000,403000,403000,403000,403000,1
|
|
20241211,142900,399105000,403000,403000,403000,403000,0
|
|
20241211,142800,399105000,403000,403000,403000,403000,0
|
|
20241211,142700,399105000,403000,403000,403000,403000,0
|
|
20241211,142600,399105000,403000,403000,403000,403000,0
|
|
20241211,142500,399105000,403000,403000,403000,403000,1
|
|
20241211,142400,398702000,403000,403000,403000,403000,0
|
|
20241211,142300,398702000,403000,403000,403000,403000,0
|
|
20241211,142200,398702000,403000,403000,403000,403000,0
|
|
20241211,142100,398702000,403000,403000,403000,403000,5
|
|
20241211,142000,396687000,403500,403500,403500,403500,1
|
|
20241211,141900,396283500,403500,403500,403500,403500,0
|
|
20241211,141800,396283500,403500,403500,403500,403500,0
|
|
20241211,141700,396283500,403500,403500,403500,403500,0
|
|
20241211,141600,396283500,403500,403500,403500,403500,1
|
|
20241211,141500,395880000,403500,403500,403500,403500,5
|
|
20241211,141400,393862500,403500,403500,403500,403500,0
|
|
20241211,141300,393862500,403500,403500,403500,403500,0
|
|
20241211,141200,393862500,403500,403000,403500,403000,3
|
|
20241211,141100,392653000,403000,402500,403000,402500,4
|
|
20241211,141000,391042500,402500,402500,402500,402500,35
|
|
20241211,140900,376955000,402500,402500,402500,402500,0
|
|
20241211,140800,376955000,402500,402500,402500,402500,0
|
|
20241211,140700,376955000,402500,402500,402500,402500,0
|
|
20241211,140600,376955000,402500,402500,402500,402500,1
|
|
20241211,140500,376552500,402500,402500,402500,402500,0
|
|
20241211,140400,376552500,402500,402500,402500,402500,0
|
|
20241211,140300,376552500,402500,402500,402500,402500,0
|
|
20241211,140200,376552500,402500,402500,402500,402500,0
|
|
20241211,140100,376552500,402500,402500,402500,402500,1
|
|
20241211,140000,376150000,403000,402500,403000,402500,6
|
|
20241211,135900,373733000,403000,403000,403000,403000,0
|
|
20241211,135800,373733000,403000,403000,403000,403000,2
|
|
20241211,135700,372927000,403500,403500,403500,403500,0
|
|
20241211,135600,372927000,403500,403500,403500,403500,0
|
|
20241211,135500,372927000,403500,403500,403500,403500,0
|
|
20241211,135400,372927000,403500,403500,403500,403500,0
|
|
20241211,135300,372927000,403500,404000,404000,403500,9
|
|
20241211,135200,369295000,402500,402500,402500,402500,1
|
|
20241211,135100,368892500,404000,404000,404000,404000,0
|
|
20241211,135000,368892500,404000,404000,404000,404000,0
|
|
20241211,134900,368892500,404000,404000,404000,404000,0
|
|
20241211,134800,368892500,404000,404000,404000,404000,1
|
|
20241211,134700,368488500,404500,404500,404500,404500,0
|
|
20241211,134600,368488500,404500,404500,404500,404500,0
|
|
20241211,134500,368488500,404500,404500,404500,404500,0
|
|
20241211,134400,368488500,404500,402500,404500,402500,3
|
|
20241211,134300,367279000,404500,404500,404500,403000,75
|
|
20241211,134200,337051000,404500,404500,404500,404500,0
|
|
20241211,134100,337051000,404500,404500,404500,404500,4
|
|
20241211,134000,335433000,404500,404500,404500,404500,0
|
|
20241211,133900,335433000,404500,404500,404500,404500,0
|
|
20241211,133800,335433000,404500,404500,404500,404500,0
|
|
20241211,133700,335433000,404500,404500,404500,404500,0
|
|
20241211,133600,335433000,404500,404500,404500,404500,1
|
|
20241211,133500,335028500,403000,403000,403000,403000,1
|
|
20241211,133400,334625500,403500,404500,404500,403500,16
|
|
20241211,133300,328161500,404500,404500,404500,404500,0
|
|
20241211,133200,328161500,404500,404500,404500,404500,1
|
|
20241211,133100,327757000,404500,405000,405000,404500,2
|
|
20241211,133000,326947500,404500,404500,404500,404500,0
|
|
20241211,132900,326947500,404500,405000,405000,404500,54
|
|
20241211,132800,305080500,405500,405500,405500,405500,0
|
|
20241211,132700,305080500,405500,405500,405500,405500,1
|
|
20241211,132600,304675000,405500,405500,405500,405500,1
|
|
20241211,132500,304269500,405500,405500,405500,405500,0
|
|
20241211,132400,304269500,405500,405500,405500,405500,0
|
|
20241211,132300,304269500,405500,405500,405500,405500,0
|
|
20241211,132200,304269500,405500,405500,405500,405500,0
|
|
20241211,132100,304269500,405500,405500,405500,405500,0
|
|
20241211,132000,304269500,405500,405500,405500,405500,0
|
|
20241211,131900,304269500,405500,405500,405500,405500,1
|
|
20241211,131800,303864000,405000,405000,405000,405000,0
|
|
20241211,131700,303864000,405000,405000,405000,405000,6
|
|
20241211,131600,301434000,405500,405500,405500,405500,0
|
|
20241211,131500,301434000,405500,405500,405500,405500,0
|
|
20241211,131400,301434000,405500,405500,405500,405500,1
|
|
20241211,131300,301028500,405000,405000,405000,405000,1
|
|
20241211,131200,300623500,405000,405000,405000,405000,2
|
|
20241211,131100,299813500,405500,405500,405500,405500,0
|
|
20241211,131000,299813500,405500,405500,405500,405500,1
|
|
20241211,130900,299408000,405500,405500,405500,405500,2
|
|
20241211,130800,298597000,405500,405500,405500,405500,0
|
|
20241211,130700,298597000,405500,405500,405500,405500,0
|
|
20241211,130600,298597000,405500,405500,405500,405500,0
|
|
20241211,130500,298597000,405500,405500,405500,405500,0
|
|
20241211,130400,298597000,405500,405500,405500,405500,0
|
|
20241211,130300,298597000,405500,405500,405500,405500,0
|
|
20241211,130200,298597000,405500,405500,405500,405500,1
|
|
20241211,130100,298191500,405500,405500,405500,405500,0
|
|
20241211,130000,298191500,405500,405500,405500,405500,1
|
|
20241211,125900,297786000,405000,405000,405000,405000,1
|
|
20241211,125800,297381000,405500,405500,405500,405500,0
|
|
20241211,125700,297381000,405500,405500,405500,405500,1
|
|
20241211,125600,296975500,405500,405500,405500,405500,0
|
|
20241211,125500,296975500,405500,405500,405500,405500,0
|
|
20241211,125400,296975500,405500,405500,405500,405500,0
|
|
20241211,125300,296975500,405500,405500,405500,405500,1
|
|
20241211,125200,296570000,405500,405500,405500,405500,3
|
|
20241211,125100,295353500,405500,405500,405500,405500,0
|
|
20241211,125000,295353500,405500,405500,405500,405500,0
|
|
20241211,124900,295353500,405500,405500,405500,405500,0
|
|
20241211,124800,295353500,405500,405500,405500,405500,0
|
|
20241211,124700,295353500,405500,405500,405500,405500,1
|
|
20241211,124600,294948000,405500,405500,405500,405500,1
|
|
20241211,124500,294542500,405000,405000,405000,405000,1
|
|
20241211,124400,294137500,405500,405500,405500,405500,0
|
|
20241211,124300,294137500,405500,405500,405500,405500,0
|
|
20241211,124200,294137500,405500,405500,405500,405500,0
|
|
20241211,124100,294137500,405500,405500,405500,405500,0
|
|
20241211,124000,294137500,405500,405500,405500,405500,2
|
|
20241211,123900,293326500,405500,405500,405500,405500,0
|
|
20241211,123800,293326500,405500,405500,405500,405500,0
|
|
20241211,123700,293326500,405500,405500,405500,405500,0
|
|
20241211,123600,293326500,405500,405500,405500,405500,0
|
|
20241211,123500,293326500,405500,405500,405500,405500,1
|
|
20241211,123400,292921000,405000,405000,405000,405000,0
|
|
20241211,123300,292921000,405000,405000,405000,405000,0
|
|
20241211,123200,292921000,405000,405000,405000,405000,5
|
|
20241211,123100,290896000,405000,405000,405000,405000,1
|
|
20241211,123000,290491000,405500,405500,405500,405500,2
|
|
20241211,122900,289680000,405500,405500,405500,405500,1
|
|
20241211,122800,289274500,405500,405500,405500,405500,0
|
|
20241211,122700,289274500,405500,405500,405500,405500,3
|
|
20241211,122600,288058000,405500,405500,405500,405500,3
|
|
20241211,122500,286841500,406000,406000,406000,406000,2
|
|
20241211,122400,286029500,406500,406500,406500,406500,0
|
|
20241211,122300,286029500,406500,406000,406500,406000,2
|
|
20241211,122200,285217000,406000,406000,406000,406000,0
|
|
20241211,122100,285217000,406000,406000,406000,406000,0
|
|
20241211,122000,285217000,406000,406000,406000,406000,12
|
|
20241211,121900,280345000,406000,406000,406000,406000,2
|
|
20241211,121800,279533000,406000,406000,406000,406000,1
|
|
20241211,121700,279127000,405500,405500,405500,405500,2
|
|
20241211,121600,278316000,405500,405500,405500,405500,0
|
|
20241211,121500,278316000,405500,405500,405500,405500,1
|
|
20241211,121400,277910500,405500,405500,405500,405500,0
|
|
20241211,121300,277910500,405500,405500,405500,405500,1
|
|
20241211,121200,277505000,405500,405500,405500,405500,1
|
|
20241211,121100,277099500,405500,405500,405500,405500,0
|
|
20241211,121000,277099500,405500,405500,406000,405500,4
|
|
20241211,120900,275477000,405500,405500,405500,405500,1
|
|
20241211,120800,275071500,405500,405500,405500,405500,0
|
|
20241211,120700,275071500,405500,405500,405500,405500,0
|
|
20241211,120600,275071500,405500,406500,406500,405500,2
|
|
20241211,120500,274259500,406000,406000,406000,406000,0
|
|
20241211,120400,274259500,406000,406000,406000,406000,0
|
|
20241211,120300,274259500,406000,406000,406000,406000,0
|
|
20241211,120200,274259500,406000,406000,406000,406000,1
|
|
20241211,120100,273853500,406500,405000,406500,405000,3
|
|
20241211,120000,272636000,406500,406500,406500,406500,0
|
|
20241211,115900,272636000,406500,406500,406500,406500,0
|
|
20241211,115800,272636000,406500,406500,406500,406500,0
|
|
20241211,115700,272636000,406500,406500,406500,406500,0
|
|
20241211,115600,272636000,406500,406000,406500,406000,2
|
|
20241211,115500,271823500,405000,405000,405000,405000,1
|
|
20241211,115400,271418500,405500,405500,405500,405500,0
|
|
20241211,115300,271418500,405500,405500,405500,405500,0
|
|
20241211,115200,271418500,405500,405500,405500,405500,0
|
|
20241211,115100,271418500,405500,405500,405500,405500,1
|
|
20241211,115000,271013000,405000,405000,405000,405000,2
|
|
20241211,114900,270203000,405500,405500,405500,405500,0
|
|
20241211,114800,270203000,405500,406000,406000,405500,5
|
|
20241211,114700,268174500,406500,406000,406500,406000,7
|
|
20241211,114600,265329500,406000,406000,406000,406000,0
|
|
20241211,114500,265329500,406000,406000,406000,406000,3
|
|
20241211,114400,264111500,406500,406000,406500,406000,2
|
|
20241211,114300,263299000,406000,406000,406000,406000,4
|
|
20241211,114200,261675000,406500,406500,406500,406500,0
|
|
20241211,114100,261675000,406500,406500,406500,406500,0
|
|
20241211,114000,261675000,406500,406500,406500,406500,0
|
|
20241211,113900,261675000,406500,406500,406500,406500,1
|
|
20241211,113800,261268500,406500,406500,406500,406500,0
|
|
20241211,113700,261268500,406500,406500,406500,406500,0
|
|
20241211,113600,261268500,406500,406500,406500,406500,1
|
|
20241211,113500,260862000,406500,406500,406500,406500,1
|
|
20241211,113400,260455500,406000,406000,406000,406000,1
|
|
20241211,113300,260049500,406500,406500,406500,406500,0
|
|
20241211,113200,260049500,406500,406500,406500,406500,0
|
|
20241211,113100,260049500,406500,406500,406500,406500,2
|
|
20241211,113000,259236500,406500,406500,406500,406500,0
|
|
20241211,112900,259236500,406500,406500,406500,406500,0
|
|
20241211,112800,259236500,406500,406500,406500,406500,1
|
|
20241211,112700,258830000,406500,406500,406500,406500,2
|
|
20241211,112600,258017000,406000,406500,406500,406000,2
|
|
20241211,112500,257204500,406500,406500,406500,406500,0
|
|
20241211,112400,257204500,406500,406500,406500,406500,0
|
|
20241211,112300,257204500,406500,406500,406500,406500,0
|
|
20241211,112200,257204500,406500,406500,406500,405000,16
|
|
20241211,112100,250721500,406500,406500,406500,406500,0
|
|
20241211,112000,250721500,406500,405500,406500,405500,4
|
|
20241211,111900,249098500,405500,406000,406500,405500,11
|
|
20241211,111800,244628500,406500,407500,407500,406500,8
|
|
20241211,111700,241375500,406500,406500,406500,406500,1
|
|
20241211,111600,240969000,406500,406500,406500,406500,0
|
|
20241211,111500,240969000,406500,406500,406500,406500,0
|
|
20241211,111400,240969000,406500,406500,406500,406500,0
|
|
20241211,111300,240969000,406500,406500,406500,406500,0
|
|
20241211,111200,240969000,406500,406500,406500,406500,0
|
|
20241211,111100,240969000,406500,406500,406500,406500,0
|
|
20241211,111000,240969000,406500,405500,407500,405500,4
|
|
20241211,110900,239343000,406500,406500,406500,406500,2
|
|
20241211,110800,238530000,406500,406500,406500,406500,0
|
|
20241211,110700,238530000,406500,406000,406500,406000,5
|
|
20241211,110600,236499000,406000,406000,406000,406000,28
|
|
20241211,110500,225131000,406500,407000,407000,406500,24
|
|
20241211,110400,215364500,407500,407500,407500,407500,0
|
|
20241211,110300,215364500,407500,407500,407500,407500,0
|
|
20241211,110200,215364500,407500,407500,407500,407500,0
|
|
20241211,110100,215364500,407500,407000,407500,407000,55
|
|
20241211,110000,192976500,407000,407000,407000,407000,1
|
|
20241211,105900,192569500,407000,407000,407000,407000,1
|
|
20241211,105800,192162500,407000,407000,407000,407000,0
|
|
20241211,105700,192162500,407000,407000,407000,407000,0
|
|
20241211,105600,192162500,407000,407000,407000,407000,1
|
|
20241211,105500,191755500,406500,406500,406500,406500,1
|
|
20241211,105400,191349000,407000,407000,407000,407000,0
|
|
20241211,105300,191349000,407000,407000,407000,407000,0
|
|
20241211,105200,191349000,407000,407000,407000,407000,0
|
|
20241211,105100,191349000,407000,407000,407000,406500,4
|
|
20241211,105000,189721500,407000,407000,407000,407000,0
|
|
20241211,104900,189721500,407000,406500,407000,406500,14
|
|
20241211,104800,184028500,406500,406500,406500,406500,1
|
|
20241211,104700,183622000,406500,406500,406500,406500,0
|
|
20241211,104600,183622000,406500,406500,406500,406500,0
|
|
20241211,104500,183622000,406500,406500,406500,406500,0
|
|
20241211,104400,183622000,406500,406500,406500,406500,1
|
|
20241211,104300,183215500,406000,406000,406000,406000,1
|
|
20241211,104200,182809500,406000,406000,406000,406000,15
|
|
20241211,104100,176719500,406500,406500,406500,406500,0
|
|
20241211,104000,176719500,406500,406500,406500,406500,2
|
|
20241211,103900,175906500,406500,406500,406500,406500,1
|
|
20241211,103800,175500000,406000,406000,406000,406000,1
|
|
20241211,103700,175094000,406000,406000,406000,406000,0
|
|
20241211,103600,175094000,406000,406000,406000,406000,0
|
|
20241211,103500,175094000,406000,406500,406500,406000,3
|
|
20241211,103400,173875000,406500,406500,406500,406500,2
|
|
20241211,103300,173062000,406500,406500,406500,406500,0
|
|
20241211,103200,173062000,406500,406500,406500,406500,1
|
|
20241211,103100,172655500,406500,406500,406500,406500,0
|
|
20241211,103000,172655500,406500,406500,406500,406500,1
|
|
20241211,102900,172249000,406000,406000,406000,406000,2
|
|
20241211,102800,171437000,406000,406000,406000,406000,2
|
|
20241211,102700,170625000,406000,406500,406500,406000,4
|
|
20241211,102600,169000500,406500,406500,406500,406500,0
|
|
20241211,102500,169000500,406500,406500,406500,406500,2
|
|
20241211,102400,168187500,406500,406500,406500,406500,1
|
|
20241211,102300,167781000,406500,406500,406500,406500,0
|
|
20241211,102200,167781000,406500,406000,406500,406000,2
|
|
20241211,102100,166968500,406500,406500,406500,406500,0
|
|
20241211,102000,166968500,406500,406500,406500,406500,0
|
|
20241211,101900,166968500,406500,406500,406500,406500,0
|
|
20241211,101800,166968500,406500,406500,406500,406000,27
|
|
20241211,101700,155998000,406500,406500,406500,406500,0
|
|
20241211,101600,155998000,406500,406500,406500,406500,0
|
|
20241211,101500,155998000,406500,407000,407000,406500,2
|
|
20241211,101400,155184500,407000,406500,407000,406500,16
|
|
20241211,101300,148680000,407000,407000,407000,407000,0
|
|
20241211,101200,148680000,407000,407000,407000,407000,1
|
|
20241211,101100,148273000,406500,406000,406500,406000,18
|
|
20241211,101000,140964000,406000,406000,406000,406000,9
|
|
20241211,100900,137310000,406000,406000,406000,406000,1
|
|
20241211,100800,136904000,405500,405500,405500,405500,1
|
|
20241211,100700,136498500,406000,406000,406000,406000,16
|
|
20241211,100600,130002500,406000,406000,406000,406000,1
|
|
20241211,100500,129596500,406000,406000,406000,406000,2
|
|
20241211,100400,128784500,406000,406000,406000,406000,2
|
|
20241211,100300,127972500,406000,406000,406000,406000,0
|
|
20241211,100200,127972500,406000,406000,406000,406000,0
|
|
20241211,100100,127972500,406000,405500,406000,405500,2
|
|
20241211,100000,127161000,406000,406000,406000,406000,1
|
|
20241211,095900,126755000,406000,406000,406000,406000,0
|
|
20241211,095800,126755000,406000,406000,406000,406000,4
|
|
20241211,095700,125131000,405500,405500,405500,405500,0
|
|
20241211,095600,125131000,405500,405500,405500,405500,0
|
|
20241211,095500,125131000,405500,405500,405500,405500,4
|
|
20241211,095400,123509000,405500,405500,405500,405500,0
|
|
20241211,095300,123509000,405500,405500,405500,405500,0
|
|
20241211,095200,123509000,405500,405500,405500,405500,6
|
|
20241211,095100,121076000,406000,406000,406000,406000,0
|
|
20241211,095000,121076000,406000,406000,406000,406000,0
|
|
20241211,094900,121076000,406000,406000,406000,406000,0
|
|
20241211,094800,121076000,406000,406000,406000,406000,4
|
|
20241211,094700,119452000,407000,406000,407000,406000,32
|
|
20241211,094600,106450000,406000,406000,406000,406000,0
|
|
20241211,094500,106450000,406000,406000,406000,406000,1
|
|
20241211,094400,106044000,406000,406500,406500,406000,18
|
|
20241211,094300,98732000,407000,407000,407000,407000,0
|
|
20241211,094200,98732000,407000,407000,407000,407000,0
|
|
20241211,094100,98732000,407000,407000,407000,407000,0
|
|
20241211,094000,98732000,407000,406000,407000,406000,36
|
|
20241211,093900,84105000,405500,405500,405500,405500,1
|
|
20241211,093800,83699500,405500,405500,405500,405500,1
|
|
20241211,093700,83294000,406000,406000,406000,406000,0
|
|
20241211,093600,83294000,406000,406000,406000,406000,0
|
|
20241211,093500,83294000,406000,406000,406000,406000,1
|
|
20241211,093400,82888000,406000,406000,406000,406000,0
|
|
20241211,093300,82888000,406000,406000,406000,406000,0
|
|
20241211,093200,82888000,406000,406000,406000,406000,0
|
|
20241211,093100,82888000,406000,406000,406000,406000,0
|
|
20241211,093000,82888000,406000,406000,406000,406000,1
|
|
20241211,092900,82482000,405500,405500,405500,405500,0
|
|
20241211,092800,82482000,405500,405500,405500,405500,1
|
|
20241211,092700,82076500,405500,405500,405500,405500,1
|
|
20241211,092600,81671000,406000,406000,406000,406000,0
|
|
20241211,092500,81671000,406000,405500,406000,405500,3
|
|
20241211,092400,80453500,405500,406000,406000,405500,7
|
|
20241211,092300,77612500,406500,406500,406500,406500,0
|
|
20241211,092200,77612500,406500,406500,406500,406500,0
|
|
20241211,092100,77612500,406500,406500,406500,406500,1
|
|
20241211,092000,77206000,405500,405500,405500,405500,1
|
|
20241211,091900,76800500,405000,405000,405000,405000,2
|
|
20241211,091800,75990500,405000,405000,405000,405000,0
|
|
20241211,091700,75990500,405000,405000,405000,405000,0
|
|
20241211,091600,75990500,405000,405000,405000,405000,0
|
|
20241211,091500,75990500,405000,405000,405000,405000,4
|
|
20241211,091400,74370500,405000,405500,405500,405000,10
|
|
20241211,091300,70318000,405500,406500,406500,405500,5
|
|
20241211,091200,68287500,406500,406500,406500,406500,0
|
|
20241211,091100,68287500,406500,406000,407500,406000,8
|
|
20241211,091000,65033000,406000,407000,407000,405000,10
|
|
20241211,090900,60971000,405000,406000,406500,405000,44
|
|
20241211,090800,43110500,406000,405500,406000,403500,11
|
|
20241211,090700,38651500,403500,405000,405000,403500,11
|
|
20241211,090600,34201000,405000,405000,405000,405000,6
|
|
20241211,090500,31771000,405000,403000,405000,403000,3
|
|
20241211,090400,30560000,405000,404000,405000,404000,12
|
|
20241211,090300,25704500,404000,400000,404000,400000,9
|
|
20241211,090200,22087000,404000,401500,404000,401500,27
|
|
20241211,090100,11213000,401000,401000,401000,401000,18
|
|
20241211,090000,3995000,399500,399500,399500,399500,10
|