591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,184800,2755823000,414500,414500,414500,414500,2698
|
|
20241212,184700,2755823000,414500,414500,414500,414500,0
|
|
20241212,184600,2755823000,414500,414500,414500,414500,0
|
|
20241212,184500,2755823000,414500,414500,414500,414500,0
|
|
20241212,184400,2755823000,414500,414500,414500,414500,0
|
|
20241212,184300,2755823000,414500,414500,414500,414500,0
|
|
20241212,184200,2755823000,414500,414500,414500,414500,0
|
|
20241212,184100,2755823000,414500,414500,414500,414500,0
|
|
20241212,184000,2755823000,414500,414500,414500,414500,0
|
|
20241212,183900,2755823000,414500,414500,414500,414500,0
|
|
20241212,183800,2755823000,414500,414500,414500,414500,0
|
|
20241212,183700,2755823000,414500,414500,414500,414500,0
|
|
20241212,183600,2755823000,414500,414500,414500,414500,0
|
|
20241212,183500,2755823000,414500,414500,414500,414500,0
|
|
20241212,183400,2755823000,414500,414500,414500,414500,0
|
|
20241212,183300,2755823000,414500,414500,414500,414500,0
|
|
20241212,183200,2755823000,414500,414500,414500,414500,0
|
|
20241212,183100,2755823000,414500,414500,414500,414500,0
|
|
20241212,183000,2755823000,414500,414500,414500,414500,0
|
|
20241212,182900,2755823000,414500,414500,414500,414500,0
|
|
20241212,182800,2755823000,414500,414500,414500,414500,0
|
|
20241212,182700,2755823000,414500,414500,414500,414500,0
|
|
20241212,182600,2755823000,414500,414500,414500,414500,0
|
|
20241212,182500,2755823000,414500,414500,414500,414500,0
|
|
20241212,182400,2755823000,414500,414500,414500,414500,0
|
|
20241212,182300,2755823000,414500,414500,414500,414500,0
|
|
20241212,182200,2755823000,414500,414500,414500,414500,0
|
|
20241212,182100,2755823000,414500,414500,414500,414500,0
|
|
20241212,182000,2755823000,414500,414500,414500,414500,0
|
|
20241212,181900,2755823000,414500,414500,414500,414500,0
|
|
20241212,181800,2755823000,414500,414500,414500,414500,2698
|
|
20241212,181700,2755823000,414500,414500,414500,414500,0
|
|
20241212,181600,2755823000,414500,414500,414500,414500,0
|
|
20241212,181500,2755823000,414500,414500,414500,414500,0
|
|
20241212,181400,2755823000,414500,414500,414500,414500,0
|
|
20241212,181300,2755823000,414500,414500,414500,414500,0
|
|
20241212,181200,2755823000,414500,414500,414500,414500,0
|
|
20241212,181100,2755823000,414500,414500,414500,414500,0
|
|
20241212,181000,2755823000,414500,414500,414500,414500,0
|
|
20241212,180900,2755823000,414500,414500,414500,414500,0
|
|
20241212,180800,2755823000,414500,414500,414500,414500,0
|
|
20241212,180700,2755823000,414500,414500,414500,414500,0
|
|
20241212,180600,2755823000,414500,414500,414500,414500,0
|
|
20241212,180500,2755823000,414500,414500,414500,414500,0
|
|
20241212,180400,2755823000,414500,414500,414500,414500,0
|
|
20241212,180300,2755823000,414500,414500,414500,414500,0
|
|
20241212,180200,2755823000,414500,414500,414500,414500,0
|
|
20241212,180100,2755823000,414500,414500,414500,414500,0
|
|
20241212,180000,2755823000,414500,414500,414500,414500,0
|
|
20241212,175900,2755823000,414500,414500,414500,414500,0
|
|
20241212,175800,2755823000,414500,414500,414500,414500,0
|
|
20241212,175700,2755823000,414500,414500,414500,414500,0
|
|
20241212,175600,2755823000,414500,414500,414500,414500,0
|
|
20241212,175500,2755823000,414500,414500,414500,414500,0
|
|
20241212,175400,2755823000,414500,414500,414500,414500,0
|
|
20241212,175300,2755823000,414500,414500,414500,414500,0
|
|
20241212,175200,2755823000,414500,414500,414500,414500,0
|
|
20241212,175100,2755823000,414500,414500,414500,414500,0
|
|
20241212,175000,2755823000,414500,414500,414500,414500,0
|
|
20241212,174900,2755823000,414500,414500,414500,414500,0
|
|
20241212,174800,2755823000,414500,414500,414500,414500,2698
|
|
20241212,174700,2755823000,414500,414500,414500,414500,0
|
|
20241212,174600,2755823000,414500,414500,414500,414500,0
|
|
20241212,174500,2755823000,414500,414500,414500,414500,0
|
|
20241212,174400,2755823000,414500,414500,414500,414500,0
|
|
20241212,174300,2755823000,414500,414500,414500,414500,0
|
|
20241212,174200,2755823000,414500,414500,414500,414500,0
|
|
20241212,174100,2755823000,414500,414500,414500,414500,0
|
|
20241212,174000,2755823000,414500,414500,414500,414500,0
|
|
20241212,173900,2755823000,414500,414500,414500,414500,0
|
|
20241212,173800,2755823000,414500,414500,414500,414500,0
|
|
20241212,173700,2755823000,414500,414500,414500,414500,0
|
|
20241212,173600,2755823000,414500,414500,414500,414500,0
|
|
20241212,173500,2755823000,414500,414500,414500,414500,0
|
|
20241212,173400,2755823000,414500,414500,414500,414500,0
|
|
20241212,173300,2755823000,414500,414500,414500,414500,0
|
|
20241212,173200,2755823000,414500,414500,414500,414500,0
|
|
20241212,173100,2755823000,414500,414500,414500,414500,0
|
|
20241212,173000,2755823000,414500,414500,414500,414500,0
|
|
20241212,172900,2755823000,414500,414500,414500,414500,0
|
|
20241212,172800,2755823000,414500,414500,414500,414500,0
|
|
20241212,172700,2755823000,414500,414500,414500,414500,0
|
|
20241212,172600,2755823000,414500,414500,414500,414500,0
|
|
20241212,172500,2755823000,414500,414500,414500,414500,0
|
|
20241212,172400,2755823000,414500,414500,414500,414500,0
|
|
20241212,172300,2755823000,414500,414500,414500,414500,0
|
|
20241212,172200,2755823000,414500,414500,414500,414500,0
|
|
20241212,172100,2755823000,414500,414500,414500,414500,0
|
|
20241212,172000,2755823000,414500,414500,414500,414500,0
|
|
20241212,171900,2755823000,414500,414500,414500,414500,0
|
|
20241212,171800,2755823000,414500,414500,414500,414500,2698
|
|
20241212,171700,2755823000,414500,414500,414500,414500,0
|
|
20241212,171600,2755823000,414500,414500,414500,414500,0
|
|
20241212,171500,2755823000,414500,414500,414500,414500,0
|
|
20241212,171400,2755823000,414500,414500,414500,414500,0
|
|
20241212,171300,2755823000,414500,414500,414500,414500,0
|
|
20241212,171200,2755823000,414500,414500,414500,414500,0
|
|
20241212,171100,2755823000,414500,414500,414500,414500,0
|
|
20241212,171000,2755823000,414500,414500,414500,414500,0
|
|
20241212,170900,2755823000,414500,414500,414500,414500,0
|
|
20241212,170800,2755823000,414500,414500,414500,414500,0
|
|
20241212,170700,2755823000,414500,414500,414500,414500,0
|
|
20241212,170600,2755823000,414500,414500,414500,414500,0
|
|
20241212,170500,2755823000,414500,414500,414500,414500,0
|
|
20241212,170400,2755823000,414500,414500,414500,414500,0
|
|
20241212,170300,2755823000,414500,414500,414500,414500,0
|
|
20241212,170200,2755823000,414500,414500,414500,414500,0
|
|
20241212,170100,2755823000,414500,414500,414500,414500,0
|
|
20241212,170000,2755823000,414500,414500,414500,414500,0
|
|
20241212,165900,2755823000,414500,414500,414500,414500,0
|
|
20241212,165800,2755823000,414500,414500,414500,414500,0
|
|
20241212,165700,2755823000,414500,414500,414500,414500,0
|
|
20241212,165600,2755823000,414500,414500,414500,414500,0
|
|
20241212,165500,2755823000,414500,414500,414500,414500,0
|
|
20241212,165400,2755823000,414500,414500,414500,414500,0
|
|
20241212,165300,2755823000,414500,414500,414500,414500,0
|
|
20241212,165200,2755823000,414500,414500,414500,414500,0
|
|
20241212,165100,2755823000,414500,414500,414500,414500,0
|
|
20241212,165000,2755823000,414500,414500,414500,414500,0
|
|
20241212,164900,2755823000,414500,414500,414500,414500,0
|
|
20241212,164800,2755823000,414500,414500,414500,414500,2698
|
|
20241212,164700,2755823000,414500,414500,414500,414500,0
|
|
20241212,164600,2755823000,414500,414500,414500,414500,0
|
|
20241212,164500,2755823000,414500,414500,414500,414500,0
|
|
20241212,164400,2755823000,414500,414500,414500,414500,0
|
|
20241212,164300,2755823000,414500,414500,414500,414500,0
|
|
20241212,164200,2755823000,414500,414500,414500,414500,0
|
|
20241212,164100,2755823000,414500,414500,414500,414500,0
|
|
20241212,164000,2755823000,414500,414500,414500,414500,0
|
|
20241212,163900,2755823000,414500,414500,414500,414500,0
|
|
20241212,163800,2755823000,414500,414500,414500,414500,0
|
|
20241212,163700,2755823000,414500,414500,414500,414500,0
|
|
20241212,163600,2755823000,414500,414500,414500,414500,0
|
|
20241212,163500,2755823000,414500,414500,414500,414500,0
|
|
20241212,163400,2755823000,414500,414500,414500,414500,0
|
|
20241212,163300,2755823000,414500,414500,414500,414500,0
|
|
20241212,163200,2755823000,414500,414500,414500,414500,0
|
|
20241212,163100,2755823000,414500,414500,414500,414500,0
|
|
20241212,163000,2755823000,414500,414500,414500,414500,0
|
|
20241212,162900,2755823000,414500,414500,414500,414500,0
|
|
20241212,162800,2755823000,414500,414500,414500,414500,0
|
|
20241212,162700,2755823000,414500,414500,414500,414500,0
|
|
20241212,162600,2755823000,414500,414500,414500,414500,0
|
|
20241212,162500,2755823000,414500,414500,414500,414500,0
|
|
20241212,162400,2755823000,414500,414500,414500,414500,0
|
|
20241212,162300,2755823000,414500,414500,414500,414500,0
|
|
20241212,162200,2755823000,414500,414500,414500,414500,0
|
|
20241212,162100,2755823000,414500,414500,414500,414500,0
|
|
20241212,162000,2755823000,414500,414500,414500,414500,0
|
|
20241212,161900,2755823000,414500,414500,414500,414500,0
|
|
20241212,161800,2755823000,414500,414500,414500,414500,2698
|
|
20241212,161700,2755823000,414500,414500,414500,414500,0
|
|
20241212,161600,2755823000,414500,414500,414500,414500,0
|
|
20241212,161500,2755823000,414500,414500,414500,414500,0
|
|
20241212,161400,2755823000,414500,414500,414500,414500,0
|
|
20241212,161300,2755823000,414500,414500,414500,414500,0
|
|
20241212,161200,2755823000,414500,414500,414500,414500,0
|
|
20241212,161100,2755823000,414500,414500,414500,414500,0
|
|
20241212,161000,2755823000,414500,414500,414500,414500,0
|
|
20241212,160900,2755823000,414500,414500,414500,414500,0
|
|
20241212,160800,2755823000,414500,414500,414500,414500,0
|
|
20241212,160700,2755823000,414500,414500,414500,414500,0
|
|
20241212,160600,2755823000,414500,414500,414500,414500,0
|
|
20241212,160500,2755823000,414500,414500,414500,414500,0
|
|
20241212,160400,2755823000,414500,414500,414500,414500,0
|
|
20241212,160300,2755823000,414500,414500,414500,414500,0
|
|
20241212,160200,2755823000,414500,414500,414500,414500,0
|
|
20241212,160100,2755823000,414500,414500,414500,414500,0
|
|
20241212,160000,2755823000,414500,414500,414500,414500,0
|
|
20241212,155900,2755823000,414500,414500,414500,414500,0
|
|
20241212,155800,2755823000,414500,414500,414500,414500,0
|
|
20241212,155700,2755823000,414500,414500,414500,414500,0
|
|
20241212,155600,2755823000,414500,414500,414500,414500,0
|
|
20241212,155500,2755823000,414500,414500,414500,414500,0
|
|
20241212,155400,2755823000,414500,414500,414500,414500,0
|
|
20241212,155300,2755823000,414500,414500,414500,414500,0
|
|
20241212,155200,2755823000,414500,414500,414500,414500,0
|
|
20241212,155100,2755823000,414500,414500,414500,414500,0
|
|
20241212,155000,2755823000,414500,414500,414500,414500,0
|
|
20241212,154900,2755823000,414500,414500,414500,414500,0
|
|
20241212,154800,2755823000,414500,414500,414500,414500,2698
|
|
20241212,154700,2755823000,414500,414500,414500,414500,0
|
|
20241212,154600,2755823000,414500,414500,414500,414500,0
|
|
20241212,154500,2755823000,414500,414500,414500,414500,0
|
|
20241212,154400,2755823000,414500,414500,414500,414500,0
|
|
20241212,154300,2755823000,414500,414500,414500,414500,0
|
|
20241212,154200,2755823000,414500,414500,414500,414500,0
|
|
20241212,154100,2755823000,414500,414500,414500,414500,0
|
|
20241212,154000,2755823000,414500,414500,414500,414500,0
|
|
20241212,153900,2755823000,414500,414500,414500,414500,0
|
|
20241212,153800,2755823000,414500,414500,414500,414500,0
|
|
20241212,153700,2755823000,414500,414500,414500,414500,0
|
|
20241212,153600,2755823000,414500,414500,414500,414500,0
|
|
20241212,153500,2755823000,414500,414500,414500,414500,0
|
|
20241212,153400,2755823000,414500,414500,414500,414500,0
|
|
20241212,153300,2755823000,414500,414500,414500,414500,0
|
|
20241212,153200,2755823000,414500,414500,414500,414500,0
|
|
20241212,153100,2755823000,414500,414500,414500,414500,0
|
|
20241212,153000,2755823000,414500,414500,414500,414500,2698
|
|
20241212,152900,1637502000,413000,413000,413000,413000,0
|
|
20241212,152800,1637502000,413000,413000,413000,413000,0
|
|
20241212,152700,1637502000,413000,413000,413000,413000,0
|
|
20241212,152600,1637502000,413000,413000,413000,413000,0
|
|
20241212,152500,1637502000,413000,413000,413000,413000,0
|
|
20241212,152400,1637502000,413000,413000,413000,413000,0
|
|
20241212,152300,1637502000,413000,413000,413000,413000,0
|
|
20241212,152200,1637502000,413000,413000,413000,413000,0
|
|
20241212,152100,1637502000,413000,413000,413000,413000,0
|
|
20241212,152000,1637502000,413000,413000,413000,413000,0
|
|
20241212,151900,1637502000,413000,410000,413000,410000,31
|
|
20241212,151800,1624736500,411000,410500,413000,410500,68
|
|
20241212,151700,1596719000,410500,410000,412500,410000,177
|
|
20241212,151600,1523765000,410000,410000,410000,410000,2
|
|
20241212,151500,1522945000,410000,409500,410500,409000,19
|
|
20241212,151400,1515161500,409000,409000,409000,409000,2
|
|
20241212,151300,1514343500,409500,410000,410000,409500,12
|
|
20241212,151200,1509426000,410500,410000,410500,410000,7
|
|
20241212,151100,1506554000,410000,410000,410000,410000,3
|
|
20241212,151000,1505324000,410000,410000,412000,410000,11
|
|
20241212,150900,1500807000,410000,410000,410000,410000,1
|
|
20241212,150800,1500397000,410000,410000,412000,410000,5
|
|
20241212,150700,1498343000,410000,410500,412000,410000,5
|
|
20241212,150600,1496288500,411000,412000,412000,410000,10
|
|
20241212,150500,1492176500,410000,411500,412000,410000,7
|
|
20241212,150400,1489297000,411000,409000,411000,409000,19
|
|
20241212,150300,1481506000,409000,409000,409000,409000,1
|
|
20241212,150200,1481097000,410500,409000,410500,409000,4
|
|
20241212,150100,1479459500,409000,409500,409500,409000,26
|
|
20241212,150000,1468813000,410500,411500,411500,410500,14
|
|
20241212,145900,1463056500,410500,411500,411500,409500,11
|
|
20241212,145800,1458537000,411500,411500,411500,411500,3
|
|
20241212,145700,1457302500,409500,409500,411500,409500,8
|
|
20241212,145600,1454018500,409500,412000,412000,409500,3
|
|
20241212,145500,1452787500,409500,409500,412000,409500,5
|
|
20241212,145400,1450735000,409500,412000,412000,409500,6
|
|
20241212,145300,1448268000,412000,412000,412000,409500,12
|
|
20241212,145200,1443341500,409500,412000,412000,409500,4
|
|
20241212,145100,1441698500,412000,409500,412000,409500,4
|
|
20241212,145000,1440053000,412000,410000,412000,409500,8
|
|
20241212,144900,1436766500,412000,412000,412000,410000,10
|
|
20241212,144800,1432658500,412000,410500,412000,410000,6
|
|
20241212,144700,1430191500,410000,410000,412000,410000,8
|
|
20241212,144600,1426905500,410000,412000,412000,410000,5
|
|
20241212,144500,1424851500,410000,410000,410000,410000,4
|
|
20241212,144400,1423211500,411500,411500,411500,411500,2
|
|
20241212,144300,1422388500,411500,411500,411500,410000,6
|
|
20241212,144200,1419924000,411500,409500,411500,409500,14
|
|
20241212,144100,1414167000,411500,409500,411500,409500,4
|
|
20241212,144000,1412525000,409500,411500,411500,409500,5
|
|
20241212,143900,1410474000,410000,410000,410000,410000,2
|
|
20241212,143800,1409654000,410000,412000,412000,410000,7
|
|
20241212,143700,1406778500,410000,412000,412000,410000,5
|
|
20241212,143600,1404722500,411000,411000,411000,411000,2
|
|
20241212,143500,1403900500,411500,412000,412000,411000,12
|
|
20241212,143400,1398962000,412000,410000,412000,410000,4
|
|
20241212,143300,1397320000,412000,412000,412000,410000,4
|
|
20241212,143200,1395676000,410000,410000,410000,410000,6
|
|
20241212,143100,1393216000,412000,412000,412000,410000,6
|
|
20241212,143000,1390750000,410000,412000,412000,410000,5
|
|
20241212,142900,1388692000,410000,410000,412000,410000,4
|
|
20241212,142800,1387050000,412000,412000,412000,410000,4
|
|
20241212,142700,1385406000,410000,410000,412000,410000,4
|
|
20241212,142600,1383764000,412000,412000,412000,410000,5
|
|
20241212,142500,1381706000,410000,410000,412000,410000,4
|
|
20241212,142400,1380064000,410500,410500,412000,410500,7
|
|
20241212,142300,1377189000,412500,410500,412500,410500,17
|
|
20241212,142200,1370188500,410500,412000,412000,410500,4
|
|
20241212,142100,1368545000,412000,412500,412500,410500,5
|
|
20241212,142000,1366489000,412500,410000,412500,410000,6
|
|
20241212,141900,1364020000,410000,410000,412000,410000,4
|
|
20241212,141800,1362377500,412000,410000,412000,410000,5
|
|
20241212,141700,1360323500,412000,410000,412000,410000,3
|
|
20241212,141600,1359091500,410500,412000,412000,410500,3
|
|
20241212,141500,1357858500,410500,410500,412500,410500,8
|
|
20241212,141400,1354568500,412000,410500,412000,410500,4
|
|
20241212,141300,1352923500,412000,410500,412000,410500,2
|
|
20241212,141200,1352101000,410500,410500,410500,410500,1
|
|
20241212,141100,1351690500,410500,413000,413000,410500,2
|
|
20241212,141000,1350867000,412500,410500,412500,410500,5
|
|
20241212,140900,1348808500,410500,410500,410500,410500,1
|
|
20241212,140800,1348398000,410500,412500,412500,410500,3
|
|
20241212,140700,1347162500,412500,410500,412500,410500,3
|
|
20241212,140600,1345927000,412500,410500,412500,410000,6
|
|
20241212,140500,1343458500,410500,411500,411500,410500,2
|
|
20241212,140400,1342636500,411500,412500,412500,410500,58
|
|
20241212,140300,1318792000,410000,411500,411500,410000,3
|
|
20241212,140200,1317559000,410000,411500,411500,410000,3
|
|
20241212,140100,1316327500,411500,411500,411500,411500,1
|
|
20241212,140000,1315916000,411500,412500,412500,411500,2
|
|
20241212,135900,1315092000,412500,410000,412500,410000,3
|
|
20241212,135800,1313857000,410000,410000,410000,410000,2
|
|
20241212,135700,1313037000,410000,410500,410500,410000,6
|
|
20241212,135600,1310574500,410500,410000,411500,410000,3
|
|
20241212,135500,1309342500,410000,411500,411500,410000,2
|
|
20241212,135400,1308521000,411500,411500,411500,410500,14
|
|
20241212,135300,1302769000,411500,411500,411500,411500,1
|
|
20241212,135200,1302357500,411500,412500,412500,411500,2
|
|
20241212,135100,1301533500,411500,411500,411500,411500,1
|
|
20241212,135000,1301122000,412500,411500,412500,411500,3
|
|
20241212,134900,1299885500,411500,411000,411500,411000,9
|
|
20241212,134800,1296184500,410500,411000,411000,410500,4
|
|
20241212,134700,1294541000,411000,411000,411000,411000,0
|
|
20241212,134600,1294541000,411000,411000,411000,411000,3
|
|
20241212,134500,1293308000,411000,411000,411000,411000,1
|
|
20241212,134400,1292897000,411000,411000,412500,411000,52
|
|
20241212,134300,1271459000,411000,412500,412500,411000,6
|
|
20241212,134200,1268985500,412500,411000,412500,411000,3
|
|
20241212,134100,1267751000,411000,411000,411000,411000,1
|
|
20241212,134000,1267340000,411000,411000,411000,411000,2
|
|
20241212,133900,1266518000,411500,413000,413000,411000,3
|
|
20241212,133800,1265282500,413000,413000,413000,411000,7
|
|
20241212,133700,1262393500,413000,411000,413000,411000,7
|
|
20241212,133600,1259510500,411000,411000,411000,411000,0
|
|
20241212,133500,1259510500,411000,411000,411000,411000,2
|
|
20241212,133400,1258688500,411000,411000,411000,411000,0
|
|
20241212,133300,1258688500,411000,411000,411000,411000,1
|
|
20241212,133200,1258277500,411000,411000,411000,411000,5
|
|
20241212,133100,1256222500,411000,411000,411000,411000,4
|
|
20241212,133000,1254578500,411000,411000,411000,411000,3
|
|
20241212,132900,1253345500,413000,410500,413000,410500,19
|
|
20241212,132800,1245527000,410500,410500,410500,410500,3
|
|
20241212,132700,1244295500,411500,411000,411500,410500,9
|
|
20241212,132600,1240596000,411000,411000,411000,411000,1
|
|
20241212,132500,1240185000,411000,411000,411000,411000,2
|
|
20241212,132400,1239363000,411000,411000,411000,411000,2
|
|
20241212,132300,1238541000,412500,412000,412500,411500,19
|
|
20241212,132200,1230710500,412000,412000,412000,412000,4
|
|
20241212,132100,1229062500,412000,412500,412500,412000,6
|
|
20241212,132000,1226588000,412500,412500,412500,412500,3
|
|
20241212,131900,1225350500,412500,413500,413500,412500,4
|
|
20241212,131800,1223699500,412500,412500,412500,412500,1
|
|
20241212,131700,1223287000,412500,412500,412500,412500,3
|
|
20241212,131600,1222049500,413500,412500,413500,412500,2
|
|
20241212,131500,1221223500,412500,412500,412500,412500,0
|
|
20241212,131400,1221223500,412500,412500,412500,412500,1
|
|
20241212,131300,1220811000,412500,412500,412500,412500,2
|
|
20241212,131200,1219986000,412500,412500,412500,412500,0
|
|
20241212,131100,1219986000,412500,412500,412500,412500,3
|
|
20241212,131000,1218748500,412500,412500,412500,412500,1
|
|
20241212,130900,1218336000,413500,413500,413500,413500,10
|
|
20241212,130800,1214201000,413500,412500,413500,412500,22
|
|
20241212,130700,1205105000,412500,412500,412500,412500,0
|
|
20241212,130600,1205105000,412500,412500,412500,412500,2
|
|
20241212,130500,1204280000,413000,412500,413500,412500,13
|
|
20241212,130400,1198911000,413000,412500,413000,412500,6
|
|
20241212,130300,1196433500,412500,412500,412500,412500,1
|
|
20241212,130200,1196021000,412500,412500,412500,412500,3
|
|
20241212,130100,1194783500,412500,413000,413000,412500,39
|
|
20241212,130000,1178678500,412500,413000,413000,412500,2
|
|
20241212,125900,1177853000,412500,412500,412500,412500,1
|
|
20241212,125800,1177440500,412500,413000,413000,412500,2
|
|
20241212,125700,1176615000,413000,412500,413000,412500,3
|
|
20241212,125600,1175377000,413000,413000,413000,413000,10
|
|
20241212,125500,1171247000,412500,412500,412500,412500,1
|
|
20241212,125400,1170834500,412500,412500,413000,412500,3
|
|
20241212,125300,1169596500,413000,413000,413000,413000,1
|
|
20241212,125200,1169183500,412500,412000,412500,412000,5
|
|
20241212,125100,1167122000,412000,412000,412000,412000,0
|
|
20241212,125000,1167122000,412000,412000,412000,412000,1
|
|
20241212,124900,1166710000,412000,412000,412000,412000,1
|
|
20241212,124800,1166298000,412000,412000,412000,412000,0
|
|
20241212,124700,1166298000,412000,412500,412500,412000,27
|
|
20241212,124600,1155161500,412500,412500,412500,412500,1
|
|
20241212,124500,1154749000,413000,413000,413000,412500,14
|
|
20241212,124400,1148968000,412500,412500,412500,412500,1
|
|
20241212,124300,1148555500,413000,412500,413000,412500,9
|
|
20241212,124200,1144842000,412500,412500,412500,412500,0
|
|
20241212,124100,1144842000,412500,412500,412500,412500,12
|
|
20241212,124000,1139892000,413000,412500,413000,412500,3
|
|
20241212,123900,1138653500,412500,412500,412500,412500,1
|
|
20241212,123800,1138241000,412500,412500,412500,412500,5
|
|
20241212,123700,1136178500,412500,412500,412500,412500,13
|
|
20241212,123600,1130816000,412500,412500,413000,412500,23
|
|
20241212,123500,1121328000,412500,412500,412500,412500,4
|
|
20241212,123400,1119678000,413000,413000,413000,413000,0
|
|
20241212,123300,1119678000,413000,411500,413000,411500,18
|
|
20241212,123200,1112253500,411500,411500,411500,411500,0
|
|
20241212,123100,1112253500,411500,412000,412000,411500,2
|
|
20241212,123000,1111430000,412000,412000,412000,412000,1
|
|
20241212,122900,1111018000,411000,411000,411000,411000,0
|
|
20241212,122800,1111018000,411000,411000,411000,411000,2
|
|
20241212,122700,1110196000,410500,410500,410500,410500,1
|
|
20241212,122600,1109785500,413000,410500,413000,410500,46
|
|
20241212,122500,1090862500,410500,412000,412500,410500,55
|
|
20241212,122400,1068258500,411000,412500,412500,411000,3
|
|
20241212,122300,1067024000,410500,412500,412500,410500,12
|
|
20241212,122200,1062078000,411000,411000,411000,411000,1
|
|
20241212,122100,1061667000,411000,410500,411000,410500,3
|
|
20241212,122000,1060434500,410500,410500,410500,410500,1
|
|
20241212,121900,1060024000,410500,410500,410500,410500,2
|
|
20241212,121800,1059203000,410500,410500,410500,410500,0
|
|
20241212,121700,1059203000,410500,410500,412500,410500,14
|
|
20241212,121600,1053454000,410500,410500,410500,410500,1
|
|
20241212,121500,1053043500,410500,410500,410500,410500,0
|
|
20241212,121400,1053043500,410500,410500,410500,410500,2
|
|
20241212,121300,1052222500,410500,410500,410500,410500,1
|
|
20241212,121200,1051812000,410500,410500,411000,410500,5
|
|
20241212,121100,1049758500,411000,411000,411500,411000,22
|
|
20241212,121000,1040715000,411000,411000,411000,411000,3
|
|
20241212,120900,1039482000,411000,411000,411000,411000,1
|
|
20241212,120800,1039071000,411000,411000,411000,411000,2
|
|
20241212,120700,1038249000,411000,411000,411000,411000,0
|
|
20241212,120600,1038249000,411000,411000,411000,411000,1
|
|
20241212,120500,1037838000,411000,411000,411000,411000,1
|
|
20241212,120400,1037427000,411000,411000,411000,411000,1
|
|
20241212,120300,1037016000,413000,410000,413000,410000,36
|
|
20241212,120200,1022170500,410000,410000,410000,410000,2
|
|
20241212,120100,1021350500,410000,410500,410500,410000,11
|
|
20241212,120000,1016836500,410500,410500,410500,410500,2
|
|
20241212,115900,1016015500,412500,412500,412500,412500,0
|
|
20241212,115800,1016015500,412500,410500,412500,410500,3
|
|
20241212,115700,1014782000,410500,410500,410500,410500,1
|
|
20241212,115600,1014371500,411000,411000,411000,411000,3
|
|
20241212,115500,1013138500,411000,411000,411000,411000,4
|
|
20241212,115400,1011494500,411000,411000,411000,411000,7
|
|
20241212,115300,1008617500,410500,413000,413000,410500,13
|
|
20241212,115200,1003253500,410000,410000,410000,410000,2
|
|
20241212,115100,1002433500,412500,412500,412500,412500,10
|
|
20241212,115000,998308500,410000,410000,410000,410000,2
|
|
20241212,114900,997488500,410000,410500,412500,410000,30
|
|
20241212,114800,985172500,412500,410500,412500,410500,3
|
|
20241212,114700,983939000,410500,410500,410500,410500,1
|
|
20241212,114600,983528500,410500,410500,410500,410500,3
|
|
20241212,114500,982297000,410500,411000,411000,410500,20
|
|
20241212,114400,974078000,411000,411000,411000,411000,2
|
|
20241212,114300,973256000,411000,411000,411000,411000,0
|
|
20241212,114200,973256000,411000,411000,411000,411000,12
|
|
20241212,114100,968324000,411000,411000,411000,411000,1
|
|
20241212,114000,967913000,411000,411000,411000,411000,0
|
|
20241212,113900,967913000,411000,411000,411000,411000,2
|
|
20241212,113800,967091000,411000,411000,411000,411000,0
|
|
20241212,113700,967091000,411000,411500,411500,411000,5
|
|
20241212,113600,965034000,411500,411500,411500,411500,1
|
|
20241212,113500,964622500,413000,413000,413000,413000,0
|
|
20241212,113400,964622500,413000,412500,413000,411500,5
|
|
20241212,113300,962560500,411500,411500,411500,411500,1
|
|
20241212,113200,962149000,412500,411500,413500,411500,56
|
|
20241212,113100,939028500,410500,410500,410500,410500,9
|
|
20241212,113000,935334000,410500,410500,412500,410500,6
|
|
20241212,112900,932869000,412000,412000,412000,412000,3
|
|
20241212,112800,931633000,412500,412500,412500,410500,6
|
|
20241212,112700,929162000,411000,411000,411000,410000,13
|
|
20241212,112600,923824000,412500,411000,412500,411000,40
|
|
20241212,112500,907345500,411000,411000,411000,411000,2
|
|
20241212,112400,906523500,411000,411000,411000,411000,0
|
|
20241212,112300,906523500,411000,411000,411000,411000,1
|
|
20241212,112200,906112500,411000,411500,413000,411000,54
|
|
20241212,112100,883841000,411000,411500,411500,411000,3
|
|
20241212,112000,882607000,411500,411500,411500,411500,1
|
|
20241212,111900,882195500,412000,411500,412000,411500,2
|
|
20241212,111800,881372000,411500,411500,411500,411500,1
|
|
20241212,111700,880960500,411500,412500,412500,411500,44
|
|
20241212,111600,862814000,412000,412000,412000,412000,0
|
|
20241212,111500,862814000,412000,412000,412000,412000,3
|
|
20241212,111400,861578000,412000,412000,412000,412000,1
|
|
20241212,111300,861166000,412000,412000,412000,412000,1
|
|
20241212,111200,860754000,412500,411000,412500,411000,14
|
|
20241212,111100,854985500,411500,411500,411500,411500,1
|
|
20241212,111000,854574000,411500,411500,412500,411500,51
|
|
20241212,110900,833542500,411500,412000,412000,411500,6
|
|
20241212,110800,831071000,412000,412000,412000,412000,0
|
|
20241212,110700,831071000,412000,412000,412000,412000,1
|
|
20241212,110600,830659000,412000,412000,412000,412000,2
|
|
20241212,110500,829835000,412000,412000,412000,412000,2
|
|
20241212,110400,829011000,412500,413000,413000,412500,32
|
|
20241212,110300,815801000,413000,413500,413500,413000,32
|
|
20241212,110200,802574000,414500,414500,414500,414500,10
|
|
20241212,110100,798429000,413500,414000,415000,413500,20
|
|
20241212,110000,790149000,414000,415000,415000,414000,8
|
|
20241212,105900,786830500,414500,414500,415000,414500,15
|
|
20241212,105800,780612500,414000,413500,414500,413500,6
|
|
20241212,105700,778128000,414500,414500,414500,414500,3
|
|
20241212,105600,776884500,413500,414500,414500,413500,5
|
|
20241212,105500,774813000,414000,413500,414000,413500,5
|
|
20241212,105400,772743500,414500,414500,414500,414500,17
|
|
20241212,105300,765697000,414500,414500,414500,413000,50
|
|
20241212,105200,745037000,414000,414000,414500,414000,13
|
|
20241212,105100,739653000,414000,414000,414500,414000,7
|
|
20241212,105000,736753500,414500,413500,414500,413500,16
|
|
20241212,104900,730132500,413500,414500,414500,413500,7
|
|
20241212,104800,727232000,413500,414500,414500,413500,5
|
|
20241212,104700,725161500,414000,413000,414500,413000,7
|
|
20241212,104600,722262500,414500,413500,414500,413000,7
|
|
20241212,104500,719364500,413500,414000,414500,413500,53
|
|
20241212,104400,697420000,414000,414000,414000,414000,4
|
|
20241212,104300,695764000,413000,413500,413500,413000,7
|
|
20241212,104200,692870000,413000,414000,414000,413000,6
|
|
20241212,104100,690387000,414000,414000,414000,414000,4
|
|
20241212,104000,688731000,413000,414000,414000,413000,4
|
|
20241212,103900,687076000,414000,413000,414000,413000,23
|
|
20241212,103800,677563000,413500,414000,414000,413500,14
|
|
20241212,103700,671772500,413500,413500,414000,413000,33
|
|
20241212,103600,658127500,413000,413000,413500,413000,5
|
|
20241212,103500,656061000,413000,413000,413500,412500,30
|
|
20241212,103400,643671000,412500,412000,412500,412000,8
|
|
20241212,103300,640371500,412500,412500,412500,412500,7
|
|
20241212,103200,637484000,413000,412500,413000,412000,10
|
|
20241212,103100,633358500,412000,412000,413000,412000,18
|
|
20241212,103000,625938000,413000,413000,413000,412000,21
|
|
20241212,102900,617272000,412000,412000,413000,412000,7
|
|
20241212,102800,614384000,413000,412000,413000,412000,6
|
|
20241212,102700,611908000,413000,413000,413000,412500,12
|
|
20241212,102600,606954500,412000,413000,413000,412000,4
|
|
20241212,102500,605303500,412000,412000,413000,412000,47
|
|
20241212,102400,585894500,412000,413000,413000,412000,6
|
|
20241212,102300,583418500,413000,412500,413000,412500,9
|
|
20241212,102200,579704000,413000,412500,413000,412500,10
|
|
20241212,102100,575577000,413000,413000,413000,412000,30
|
|
20241212,102000,563199000,413000,412500,413000,412500,5
|
|
20241212,101900,561135000,413000,413000,413000,413000,4
|
|
20241212,101800,559483000,412500,413000,413000,412500,22
|
|
20241212,101700,550406000,412500,412000,413000,412000,136
|
|
20241212,101600,494358500,411500,411500,411500,409500,32
|
|
20241212,101500,481194500,410000,410000,411500,408500,351
|
|
20241212,101400,337230000,410000,409500,410000,409500,50
|
|
20241212,101300,316746500,409500,410000,410000,409500,4
|
|
20241212,101200,315107000,410000,410000,410000,408500,6
|
|
20241212,101100,312648500,409500,408500,410000,408500,26
|
|
20241212,101000,302003500,410000,407500,410000,406500,63
|
|
20241212,100900,276330000,409500,410000,410000,409500,6
|
|
20241212,100800,273870500,407500,408000,410000,407500,10
|
|
20241212,100700,269786000,408000,409000,410000,408000,201
|
|
20241212,100600,187557500,408000,408500,409000,408000,8
|
|
20241212,100500,184288500,409000,408500,409000,408500,5
|
|
20241212,100400,182244000,408500,409000,409000,408500,7
|
|
20241212,100300,179382500,409000,409000,409000,409000,4
|
|
20241212,100200,177746500,409000,409000,409000,409000,5
|
|
20241212,100100,175701500,409000,408500,409000,408500,5
|
|
20241212,100000,173657000,408000,408000,408500,407000,23
|
|
20241212,095900,164273000,408500,408500,408500,408500,0
|
|
20241212,095800,164273000,408500,408500,408500,408500,3
|
|
20241212,095700,163047500,408000,408000,408000,408000,2
|
|
20241212,095600,162231500,408000,408500,408500,408000,2
|
|
20241212,095500,161415000,407000,407000,407000,407000,2
|
|
20241212,095400,160601000,408500,408000,408500,408000,2
|
|
20241212,095300,159784500,409000,407500,409000,407500,13
|
|
20241212,095200,154481500,408000,408000,408000,408000,4
|
|
20241212,095100,152849500,409000,409000,409000,409000,0
|
|
20241212,095000,152849500,409000,409000,409000,409000,2
|
|
20241212,094900,152031500,408000,408000,408000,408000,0
|
|
20241212,094800,152031500,408000,408000,408000,408000,0
|
|
20241212,094700,152031500,408000,407000,408000,407000,7
|
|
20241212,094600,149180500,407000,407000,409000,407000,5
|
|
20241212,094500,147139500,409000,409000,409000,409000,0
|
|
20241212,094400,147139500,409000,407000,409000,407000,4
|
|
20241212,094300,145509500,407000,407000,407000,407000,0
|
|
20241212,094200,145509500,407000,407000,407000,407000,1
|
|
20241212,094100,145102500,407000,407000,407000,407000,11
|
|
20241212,094000,140625500,407000,408500,409000,407000,4
|
|
20241212,093900,138992500,407000,407000,407000,407000,0
|
|
20241212,093800,138992500,407000,407000,407000,407000,3
|
|
20241212,093700,137771500,407000,407000,407000,407000,0
|
|
20241212,093600,137771500,407000,407000,407000,407000,0
|
|
20241212,093500,137771500,407000,408500,408500,407000,24
|
|
20241212,093400,127998500,409500,409500,409500,409500,0
|
|
20241212,093300,127998500,409500,409500,409500,409500,2
|
|
20241212,093200,127179500,409500,409000,409500,407500,28
|
|
20241212,093100,115729500,409000,409000,409000,409000,0
|
|
20241212,093000,115729500,409000,409000,409000,409000,0
|
|
20241212,092900,115729500,409000,409000,409000,409000,2
|
|
20241212,092800,114911500,409000,407500,409000,407500,4
|
|
20241212,092700,113280000,407500,407500,407500,407500,1
|
|
20241212,092600,112872500,408000,408000,408000,408000,1
|
|
20241212,092500,112464500,407500,407500,407500,407500,2
|
|
20241212,092400,111649500,407500,409000,409000,407500,11
|
|
20241212,092300,107152000,407500,407500,407500,407500,2
|
|
20241212,092200,106337000,407500,407500,407500,407500,0
|
|
20241212,092100,106337000,407500,408000,408000,407500,16
|
|
20241212,092000,99810500,409000,409500,409500,408000,6
|
|
20241212,091900,97356500,409500,408000,409500,408000,5
|
|
20241212,091800,95312000,408000,409000,409000,408000,10
|
|
20241212,091700,91224000,408500,409000,409000,408500,3
|
|
20241212,091600,89998000,409500,409500,409500,409500,2
|
|
20241212,091500,89179000,409000,409000,409500,409000,16
|
|
20241212,091400,82632500,409000,409000,409000,409000,10
|
|
20241212,091300,78542500,408000,407500,408000,407500,4
|
|
20241212,091200,76911500,408000,409000,409000,408000,24
|
|
20241212,091100,67114500,408500,408500,408500,408500,1
|
|
20241212,091000,66706000,408500,408500,408500,408000,4
|
|
20241212,090900,65073000,408500,408500,408500,408500,0
|
|
20241212,090800,65073000,408500,408500,408500,408500,4
|
|
20241212,090700,63439000,409000,409000,409000,409000,0
|
|
20241212,090600,63439000,409000,409500,410000,409000,16
|
|
20241212,090500,56891500,409000,408500,409000,408500,4
|
|
20241212,090400,55256500,408000,408000,408000,408000,0
|
|
20241212,090300,55256500,408000,407500,410000,407500,111
|
|
20241212,090200,9799000,407000,407000,407000,407000,2
|
|
20241212,090100,8985000,406500,406500,406500,406500,0
|
|
20241212,090000,8985000,406500,409000,409000,406500,22
|