592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,184900,1651477500,403000,403000,403000,403000,286
|
|
20241216,184800,1651477500,403000,403000,403000,403000,0
|
|
20241216,184700,1651477500,403000,403000,403000,403000,0
|
|
20241216,184600,1651477500,403000,403000,403000,403000,0
|
|
20241216,184500,1651477500,403000,403000,403000,403000,0
|
|
20241216,184400,1651477500,403000,403000,403000,403000,0
|
|
20241216,184300,1651477500,403000,403000,403000,403000,0
|
|
20241216,184200,1651477500,403000,403000,403000,403000,0
|
|
20241216,184100,1651477500,403000,403000,403000,403000,0
|
|
20241216,184000,1651477500,403000,403000,403000,403000,0
|
|
20241216,183900,1651477500,403000,403000,403000,403000,0
|
|
20241216,183800,1651477500,403000,403000,403000,403000,0
|
|
20241216,183700,1651477500,403000,403000,403000,403000,0
|
|
20241216,183600,1651477500,403000,403000,403000,403000,0
|
|
20241216,183500,1651477500,403000,403000,403000,403000,0
|
|
20241216,183400,1651477500,403000,403000,403000,403000,0
|
|
20241216,183300,1651477500,403000,403000,403000,403000,0
|
|
20241216,183200,1651477500,403000,403000,403000,403000,0
|
|
20241216,183100,1651477500,403000,403000,403000,403000,0
|
|
20241216,183000,1651477500,403000,403000,403000,403000,0
|
|
20241216,182900,1651477500,403000,403000,403000,403000,0
|
|
20241216,182800,1651477500,403000,403000,403000,403000,0
|
|
20241216,182700,1651477500,403000,403000,403000,403000,0
|
|
20241216,182600,1651477500,403000,403000,403000,403000,0
|
|
20241216,182500,1651477500,403000,403000,403000,403000,0
|
|
20241216,182400,1651477500,403000,403000,403000,403000,0
|
|
20241216,182300,1651477500,403000,403000,403000,403000,0
|
|
20241216,182200,1651477500,403000,403000,403000,403000,0
|
|
20241216,182100,1651477500,403000,403000,403000,403000,0
|
|
20241216,182000,1651477500,403000,403000,403000,403000,0
|
|
20241216,181900,1651477500,403000,403000,403000,403000,286
|
|
20241216,181800,1651477500,403000,403000,403000,403000,0
|
|
20241216,181700,1651477500,403000,403000,403000,403000,0
|
|
20241216,181600,1651477500,403000,403000,403000,403000,0
|
|
20241216,181500,1651477500,403000,403000,403000,403000,0
|
|
20241216,181400,1651477500,403000,403000,403000,403000,0
|
|
20241216,181300,1651477500,403000,403000,403000,403000,0
|
|
20241216,181200,1651477500,403000,403000,403000,403000,0
|
|
20241216,181100,1651477500,403000,403000,403000,403000,0
|
|
20241216,181000,1651477500,403000,403000,403000,403000,0
|
|
20241216,180900,1651477500,403000,403000,403000,403000,0
|
|
20241216,180800,1651477500,403000,403000,403000,403000,0
|
|
20241216,180700,1651477500,403000,403000,403000,403000,0
|
|
20241216,180600,1651477500,403000,403000,403000,403000,0
|
|
20241216,180500,1651477500,403000,403000,403000,403000,0
|
|
20241216,180400,1651477500,403000,403000,403000,403000,0
|
|
20241216,180300,1651477500,403000,403000,403000,403000,0
|
|
20241216,180200,1651477500,403000,403000,403000,403000,0
|
|
20241216,180100,1651477500,403000,403000,403000,403000,0
|
|
20241216,180000,1651477500,403000,403000,403000,403000,0
|
|
20241216,175900,1651477500,403000,403000,403000,403000,0
|
|
20241216,175800,1651477500,403000,403000,403000,403000,0
|
|
20241216,175700,1651477500,403000,403000,403000,403000,0
|
|
20241216,175600,1651477500,403000,403000,403000,403000,0
|
|
20241216,175500,1651477500,403000,403000,403000,403000,0
|
|
20241216,175400,1651477500,403000,403000,403000,403000,0
|
|
20241216,175300,1651477500,403000,403000,403000,403000,0
|
|
20241216,175200,1651477500,403000,403000,403000,403000,0
|
|
20241216,175100,1651477500,403000,403000,403000,403000,0
|
|
20241216,175000,1651477500,403000,403000,403000,403000,0
|
|
20241216,174900,1651477500,403000,403000,403000,403000,286
|
|
20241216,174800,1651477500,403000,403000,403000,403000,0
|
|
20241216,174700,1651477500,403000,403000,403000,403000,0
|
|
20241216,174600,1651477500,403000,403000,403000,403000,0
|
|
20241216,174500,1651477500,403000,403000,403000,403000,0
|
|
20241216,174400,1651477500,403000,403000,403000,403000,0
|
|
20241216,174300,1651477500,403000,403000,403000,403000,0
|
|
20241216,174200,1651477500,403000,403000,403000,403000,0
|
|
20241216,174100,1651477500,403000,403000,403000,403000,0
|
|
20241216,174000,1651477500,403000,403000,403000,403000,0
|
|
20241216,173900,1651477500,403000,403000,403000,403000,0
|
|
20241216,173800,1651477500,403000,403000,403000,403000,0
|
|
20241216,173700,1651477500,403000,403000,403000,403000,0
|
|
20241216,173600,1651477500,403000,403000,403000,403000,0
|
|
20241216,173500,1651477500,403000,403000,403000,403000,0
|
|
20241216,173400,1651477500,403000,403000,403000,403000,0
|
|
20241216,173300,1651477500,403000,403000,403000,403000,0
|
|
20241216,173200,1651477500,403000,403000,403000,403000,0
|
|
20241216,173100,1651477500,403000,403000,403000,403000,0
|
|
20241216,173000,1651477500,403000,403000,403000,403000,0
|
|
20241216,172900,1651477500,403000,403000,403000,403000,0
|
|
20241216,172800,1651477500,403000,403000,403000,403000,0
|
|
20241216,172700,1651477500,403000,403000,403000,403000,0
|
|
20241216,172600,1651477500,403000,403000,403000,403000,0
|
|
20241216,172500,1651477500,403000,403000,403000,403000,0
|
|
20241216,172400,1651477500,403000,403000,403000,403000,0
|
|
20241216,172300,1651477500,403000,403000,403000,403000,0
|
|
20241216,172200,1651477500,403000,403000,403000,403000,0
|
|
20241216,172100,1651477500,403000,403000,403000,403000,0
|
|
20241216,172000,1651477500,403000,403000,403000,403000,0
|
|
20241216,171900,1651477500,403000,403000,403000,403000,286
|
|
20241216,171800,1651477500,403000,403000,403000,403000,0
|
|
20241216,171700,1651477500,403000,403000,403000,403000,0
|
|
20241216,171600,1651477500,403000,403000,403000,403000,0
|
|
20241216,171500,1651477500,403000,403000,403000,403000,0
|
|
20241216,171400,1651477500,403000,403000,403000,403000,0
|
|
20241216,171300,1651477500,403000,403000,403000,403000,0
|
|
20241216,171200,1651477500,403000,403000,403000,403000,0
|
|
20241216,171100,1651477500,403000,403000,403000,403000,0
|
|
20241216,171000,1651477500,403000,403000,403000,403000,0
|
|
20241216,170900,1651477500,403000,403000,403000,403000,0
|
|
20241216,170800,1651477500,403000,403000,403000,403000,0
|
|
20241216,170700,1651477500,403000,403000,403000,403000,0
|
|
20241216,170600,1651477500,403000,403000,403000,403000,0
|
|
20241216,170500,1651477500,403000,403000,403000,403000,0
|
|
20241216,170400,1651477500,403000,403000,403000,403000,0
|
|
20241216,170300,1651477500,403000,403000,403000,403000,0
|
|
20241216,170200,1651477500,403000,403000,403000,403000,0
|
|
20241216,170100,1651477500,403000,403000,403000,403000,0
|
|
20241216,170000,1651477500,403000,403000,403000,403000,0
|
|
20241216,165900,1651477500,403000,403000,403000,403000,0
|
|
20241216,165800,1651477500,403000,403000,403000,403000,0
|
|
20241216,165700,1651477500,403000,403000,403000,403000,0
|
|
20241216,165600,1651477500,403000,403000,403000,403000,0
|
|
20241216,165500,1651477500,403000,403000,403000,403000,0
|
|
20241216,165400,1651477500,403000,403000,403000,403000,0
|
|
20241216,165300,1651477500,403000,403000,403000,403000,0
|
|
20241216,165200,1651477500,403000,403000,403000,403000,0
|
|
20241216,165100,1651477500,403000,403000,403000,403000,0
|
|
20241216,165000,1651477500,403000,403000,403000,403000,0
|
|
20241216,164900,1651477500,403000,403000,403000,403000,286
|
|
20241216,164800,1651477500,403000,403000,403000,403000,0
|
|
20241216,164700,1651477500,403000,403000,403000,403000,0
|
|
20241216,164600,1651477500,403000,403000,403000,403000,0
|
|
20241216,164500,1651477500,403000,403000,403000,403000,0
|
|
20241216,164400,1651477500,403000,403000,403000,403000,0
|
|
20241216,164300,1651477500,403000,403000,403000,403000,0
|
|
20241216,164200,1651477500,403000,403000,403000,403000,0
|
|
20241216,164100,1651477500,403000,403000,403000,403000,0
|
|
20241216,164000,1651477500,403000,403000,403000,403000,0
|
|
20241216,163900,1651477500,403000,403000,403000,403000,0
|
|
20241216,163800,1651477500,403000,403000,403000,403000,0
|
|
20241216,163700,1651477500,403000,403000,403000,403000,0
|
|
20241216,163600,1651477500,403000,403000,403000,403000,0
|
|
20241216,163500,1651477500,403000,403000,403000,403000,0
|
|
20241216,163400,1651477500,403000,403000,403000,403000,0
|
|
20241216,163300,1651477500,403000,403000,403000,403000,0
|
|
20241216,163200,1651477500,403000,403000,403000,403000,0
|
|
20241216,163100,1651477500,403000,403000,403000,403000,0
|
|
20241216,163000,1651477500,403000,403000,403000,403000,0
|
|
20241216,162900,1651477500,403000,403000,403000,403000,0
|
|
20241216,162800,1651477500,403000,403000,403000,403000,0
|
|
20241216,162700,1651477500,403000,403000,403000,403000,0
|
|
20241216,162600,1651477500,403000,403000,403000,403000,0
|
|
20241216,162500,1651477500,403000,403000,403000,403000,0
|
|
20241216,162400,1651477500,403000,403000,403000,403000,0
|
|
20241216,162300,1651477500,403000,403000,403000,403000,0
|
|
20241216,162200,1651477500,403000,403000,403000,403000,0
|
|
20241216,162100,1651477500,403000,403000,403000,403000,0
|
|
20241216,162000,1651477500,403000,403000,403000,403000,0
|
|
20241216,161900,1651477500,403000,403000,403000,403000,286
|
|
20241216,161800,1651477500,403000,403000,403000,403000,0
|
|
20241216,161700,1651477500,403000,403000,403000,403000,0
|
|
20241216,161600,1651477500,403000,403000,403000,403000,0
|
|
20241216,161500,1651477500,403000,403000,403000,403000,0
|
|
20241216,161400,1651477500,403000,403000,403000,403000,0
|
|
20241216,161300,1651477500,403000,403000,403000,403000,0
|
|
20241216,161200,1651477500,403000,403000,403000,403000,0
|
|
20241216,161100,1651477500,403000,403000,403000,403000,0
|
|
20241216,161000,1651477500,403000,403000,403000,403000,0
|
|
20241216,160900,1651477500,403000,403000,403000,403000,0
|
|
20241216,160800,1651477500,403000,403000,403000,403000,0
|
|
20241216,160700,1651477500,403000,403000,403000,403000,0
|
|
20241216,160600,1651477500,403000,403000,403000,403000,0
|
|
20241216,160500,1651477500,403000,403000,403000,403000,0
|
|
20241216,160400,1651477500,403000,403000,403000,403000,0
|
|
20241216,160300,1651477500,403000,403000,403000,403000,0
|
|
20241216,160200,1651477500,403000,403000,403000,403000,0
|
|
20241216,160100,1651477500,403000,403000,403000,403000,0
|
|
20241216,160000,1651477500,403000,403000,403000,403000,0
|
|
20241216,155900,1651477500,403000,403000,403000,403000,0
|
|
20241216,155800,1651477500,403000,403000,403000,403000,0
|
|
20241216,155700,1651477500,403000,403000,403000,403000,0
|
|
20241216,155600,1651477500,403000,403000,403000,403000,0
|
|
20241216,155500,1651477500,403000,403000,403000,403000,0
|
|
20241216,155400,1651477500,403000,403000,403000,403000,0
|
|
20241216,155300,1651477500,403000,403000,403000,403000,0
|
|
20241216,155200,1651477500,403000,403000,403000,403000,0
|
|
20241216,155100,1651477500,403000,403000,403000,403000,0
|
|
20241216,155000,1651477500,403000,403000,403000,403000,0
|
|
20241216,154900,1651477500,403000,403000,403000,403000,286
|
|
20241216,154800,1651477500,403000,403000,403000,403000,0
|
|
20241216,154700,1651477500,403000,403000,403000,403000,0
|
|
20241216,154600,1651477500,403000,403000,403000,403000,0
|
|
20241216,154500,1651477500,403000,403000,403000,403000,0
|
|
20241216,154400,1651477500,403000,403000,403000,403000,0
|
|
20241216,154300,1651477500,403000,403000,403000,403000,0
|
|
20241216,154200,1651477500,403000,403000,403000,403000,0
|
|
20241216,154100,1651477500,403000,403000,403000,403000,0
|
|
20241216,154000,1651477500,403000,403000,403000,403000,0
|
|
20241216,153900,1651477500,403000,403000,403000,403000,0
|
|
20241216,153800,1651477500,403000,403000,403000,403000,0
|
|
20241216,153700,1651477500,403000,403000,403000,403000,0
|
|
20241216,153600,1651477500,403000,403000,403000,403000,0
|
|
20241216,153500,1651477500,403000,403000,403000,403000,0
|
|
20241216,153400,1651477500,403000,403000,403000,403000,0
|
|
20241216,153300,1651477500,403000,403000,403000,403000,0
|
|
20241216,153200,1651477500,403000,403000,403000,403000,0
|
|
20241216,153100,1651477500,403000,403000,403000,403000,0
|
|
20241216,153000,1651477500,403000,403000,403000,403000,286
|
|
20241216,152900,1536219500,404500,404500,404500,404500,0
|
|
20241216,152800,1536219500,404500,404500,404500,404500,0
|
|
20241216,152700,1536219500,404500,404500,404500,404500,0
|
|
20241216,152600,1536219500,404500,404500,404500,404500,0
|
|
20241216,152500,1536219500,404500,404500,404500,404500,0
|
|
20241216,152400,1536219500,404500,404500,404500,404500,0
|
|
20241216,152300,1536219500,404500,404500,404500,404500,0
|
|
20241216,152200,1536219500,404500,404500,404500,404500,0
|
|
20241216,152100,1536219500,404500,404500,404500,404500,0
|
|
20241216,152000,1536219500,404500,404500,404500,404500,0
|
|
20241216,151900,1536219500,404500,406000,406000,404500,7
|
|
20241216,151800,1533382000,404500,404500,404500,404500,5
|
|
20241216,151700,1531359500,405000,403500,406000,403500,8
|
|
20241216,151600,1528123000,403500,405500,406500,403500,345
|
|
20241216,151500,1388684500,405500,405500,406000,405500,7
|
|
20241216,151400,1385845500,405500,405500,405500,405500,8
|
|
20241216,151300,1382601500,405500,405500,405500,405500,8
|
|
20241216,151200,1379357500,405500,405000,406500,404500,73
|
|
20241216,151100,1349758000,404500,404500,405000,404500,8
|
|
20241216,151000,1346521500,404500,404500,405000,404500,11
|
|
20241216,150900,1342070000,405000,405000,405500,404500,11
|
|
20241216,150800,1337615000,405500,405000,405500,405000,6
|
|
20241216,150700,1335184500,405000,405000,405500,404500,11
|
|
20241216,150600,1330728500,405000,404500,405500,404500,11
|
|
20241216,150500,1326270000,405000,405500,405500,405000,12
|
|
20241216,150400,1321407500,405000,405000,405000,405000,5
|
|
20241216,150300,1319382500,405500,406000,406500,405000,9
|
|
20241216,150200,1315732500,405500,404500,405500,404500,8
|
|
20241216,150100,1312492500,405000,405000,405000,404500,9
|
|
20241216,150000,1308848000,404000,406000,406000,404000,11
|
|
20241216,145900,1304395000,405500,404500,405500,404000,16
|
|
20241216,145800,1297919000,404000,404500,405000,404000,5
|
|
20241216,145700,1295897000,404500,404500,404500,404500,5
|
|
20241216,145600,1293874500,404500,404500,404500,404500,5
|
|
20241216,145500,1291852000,404500,404500,404500,404500,4
|
|
20241216,145400,1290234000,405000,404500,405000,404500,4
|
|
20241216,145300,1288615500,404500,405000,405500,404500,7
|
|
20241216,145200,1285782000,404500,405000,405000,404500,7
|
|
20241216,145100,1282949000,404500,404500,404500,404500,6
|
|
20241216,145000,1280522000,405500,405000,405500,404500,8
|
|
20241216,144900,1277281000,405000,405000,405500,405000,4
|
|
20241216,144800,1275660500,405000,405000,405000,405000,7
|
|
20241216,144700,1272825500,405000,405000,405500,405000,9
|
|
20241216,144600,1269179000,405000,405000,405500,405000,6
|
|
20241216,144500,1266748500,405000,406000,406000,405000,6
|
|
20241216,144400,1264316500,405500,405000,405500,405000,4
|
|
20241216,144300,1262695000,405000,405000,405500,405000,6
|
|
20241216,144200,1260264500,405500,405500,405500,405000,6
|
|
20241216,144100,1257832500,406000,406000,406000,405500,7
|
|
20241216,144000,1254991500,405500,405500,406500,405500,12
|
|
20241216,143900,1250121000,405500,405500,405500,405500,4
|
|
20241216,143800,1248499000,405500,405000,405500,405000,5
|
|
20241216,143700,1246472000,406000,405500,406000,405500,7
|
|
20241216,143600,1243633000,406000,405000,406000,404500,15
|
|
20241216,143500,1237551000,405000,405000,405000,405000,3
|
|
20241216,143400,1236336000,405500,405000,405500,404500,7
|
|
20241216,143300,1233500500,405500,405000,405500,405000,6
|
|
20241216,143200,1231069000,404500,404500,405000,404500,6
|
|
20241216,143100,1228640500,404500,405000,405000,404500,5
|
|
20241216,143000,1226617000,404500,404500,404500,404500,4
|
|
20241216,142900,1224999000,405000,404500,405000,404500,10
|
|
20241216,142800,1220952500,404500,404500,404500,404500,6
|
|
20241216,142700,1218525500,404500,405000,405000,404500,2
|
|
20241216,142600,1217716000,404500,404500,405500,404500,11
|
|
20241216,142500,1213265500,405000,405500,405500,404500,11
|
|
20241216,142400,1208814500,404500,405500,405500,404500,3
|
|
20241216,142300,1207600000,404500,405000,407000,404500,65
|
|
20241216,142200,1181157000,405000,405000,405000,405000,2
|
|
20241216,142100,1180347000,405000,404500,405000,404500,13
|
|
20241216,142000,1175085500,404500,405000,405500,404500,9
|
|
20241216,141900,1171441500,404500,405000,405000,404500,3
|
|
20241216,141800,1170227500,405000,405000,405000,404500,8
|
|
20241216,141700,1166989500,405000,404500,405000,404500,5
|
|
20241216,141600,1164966500,404500,405500,405500,404500,3
|
|
20241216,141500,1163751000,405500,404000,405500,404000,19
|
|
20241216,141400,1156062500,404000,404500,404500,404000,5
|
|
20241216,141300,1154041000,405000,404000,405000,404000,9
|
|
20241216,141200,1150403500,404000,404500,404500,404000,8
|
|
20241216,141100,1147169500,404500,404000,404500,404000,2
|
|
20241216,141000,1146361000,404000,404500,404500,404000,3
|
|
20241216,140900,1145148500,404000,404500,405500,404000,37
|
|
20241216,140800,1130178500,405500,406000,406500,404000,546
|
|
20241216,140700,909320500,406000,406000,406000,406000,6
|
|
20241216,140600,906884500,406000,406500,406500,406000,8
|
|
20241216,140500,903633000,406500,406500,406500,406500,3
|
|
20241216,140400,902413500,406500,406500,406500,406500,18
|
|
20241216,140300,895096500,407000,406500,407000,406500,17
|
|
20241216,140200,888179500,406500,407000,407000,406500,3
|
|
20241216,140100,886959000,408000,407500,408000,407500,7
|
|
20241216,140000,884106000,407500,407500,408500,407500,14
|
|
20241216,135900,878398500,408000,408000,408000,408000,3
|
|
20241216,135800,877174500,407500,407500,407500,407500,1
|
|
20241216,135700,876767000,408500,408500,408500,408500,0
|
|
20241216,135600,876767000,408500,408000,408500,408000,5
|
|
20241216,135500,874725500,407500,407500,407500,407500,1
|
|
20241216,135400,874318000,407500,407500,407500,407500,0
|
|
20241216,135300,874318000,407500,407500,407500,407500,0
|
|
20241216,135200,874318000,407500,408500,408500,407500,5
|
|
20241216,135100,872278000,407500,407500,407500,407500,0
|
|
20241216,135000,872278000,407500,407500,407500,407500,1
|
|
20241216,134900,871870500,408500,408500,408500,408500,2
|
|
20241216,134800,871053500,408000,408000,408000,408000,0
|
|
20241216,134700,871053500,408000,408000,408000,408000,1
|
|
20241216,134600,870645500,408000,408000,408000,408000,2
|
|
20241216,134500,869829500,410000,410000,410000,410000,0
|
|
20241216,134400,869829500,410000,407500,410000,407500,54
|
|
20241216,134300,847730500,407000,407000,407000,407000,0
|
|
20241216,134200,847730500,407000,407000,407000,407000,0
|
|
20241216,134100,847730500,407000,407000,407000,407000,1
|
|
20241216,134000,847323500,408000,408000,408000,408000,1
|
|
20241216,133900,846915500,407000,407000,407000,407000,0
|
|
20241216,133800,846915500,407000,407000,407000,407000,1
|
|
20241216,133700,846508500,408000,408000,408000,408000,1
|
|
20241216,133600,846100500,407000,407000,407000,407000,2
|
|
20241216,133500,845286500,407500,407500,407500,407500,1
|
|
20241216,133400,844879000,407000,407000,407000,407000,0
|
|
20241216,133300,844879000,407000,407500,407500,406500,109
|
|
20241216,133200,800509000,407500,407500,407500,407500,1
|
|
20241216,133100,800101500,407500,407500,407500,407500,0
|
|
20241216,133000,800101500,407500,407500,407500,407500,1
|
|
20241216,132900,799694000,407500,407500,407500,407500,0
|
|
20241216,132800,799694000,407500,407500,407500,407500,0
|
|
20241216,132700,799694000,407500,407500,407500,407500,2
|
|
20241216,132600,798879000,408000,408000,408000,408000,1
|
|
20241216,132500,798471000,408000,408000,408000,408000,0
|
|
20241216,132400,798471000,408000,407500,408000,407500,42
|
|
20241216,132300,781355500,407500,407500,407500,407500,0
|
|
20241216,132200,781355500,407500,407500,407500,407500,1
|
|
20241216,132100,780948000,407500,407500,407500,407500,8
|
|
20241216,132000,777688000,407500,407500,407500,407500,0
|
|
20241216,131900,777688000,407500,407500,407500,407500,2
|
|
20241216,131800,776873000,408000,408000,408000,408000,4
|
|
20241216,131700,775241000,408500,408500,408500,408500,0
|
|
20241216,131600,775241000,408500,408000,408500,408000,3
|
|
20241216,131500,774016500,408000,408000,408000,408000,0
|
|
20241216,131400,774016500,408000,408000,408000,408000,0
|
|
20241216,131300,774016500,408000,408000,408000,408000,1
|
|
20241216,131200,773608500,408000,408000,408000,408000,0
|
|
20241216,131100,773608500,408000,408000,408000,408000,2
|
|
20241216,131000,772792500,408000,408000,408000,408000,2
|
|
20241216,130900,771976500,408000,408000,408000,408000,0
|
|
20241216,130800,771976500,408000,408000,408000,408000,11
|
|
20241216,130700,767488500,408500,408500,408500,408500,0
|
|
20241216,130600,767488500,408500,407500,408500,407500,21
|
|
20241216,130500,758920500,407500,407500,407500,407500,1
|
|
20241216,130400,758513000,408000,408000,408000,408000,1
|
|
20241216,130300,758105000,407500,407500,407500,407500,0
|
|
20241216,130200,758105000,407500,407500,407500,407500,2
|
|
20241216,130100,757290000,408000,408000,408000,408000,0
|
|
20241216,130000,757290000,408000,407500,408000,407500,4
|
|
20241216,125900,755659000,407500,407500,407500,407500,2
|
|
20241216,125800,754844000,408000,407500,408000,407500,2
|
|
20241216,125700,754028500,407500,407500,407500,407500,0
|
|
20241216,125600,754028500,407500,407500,407500,407500,1
|
|
20241216,125500,753621000,407500,407500,407500,407500,1
|
|
20241216,125400,753213500,407500,407500,407500,407500,2
|
|
20241216,125300,752398500,408000,408000,408000,408000,1
|
|
20241216,125200,751990500,407500,407500,407500,407500,13
|
|
20241216,125100,746693000,407000,407000,407000,407000,2
|
|
20241216,125000,745879000,407000,407000,407000,407000,0
|
|
20241216,124900,745879000,407000,407000,407000,407000,0
|
|
20241216,124800,745879000,407000,407000,407000,407000,2
|
|
20241216,124700,745065000,407500,407500,407500,407500,0
|
|
20241216,124600,745065000,407500,407000,407500,407000,9
|
|
20241216,124500,741401500,407000,407000,407000,407000,4
|
|
20241216,124400,739773500,407000,407000,407000,407000,0
|
|
20241216,124300,739773500,407000,407000,407000,407000,1
|
|
20241216,124200,739366500,407000,407500,407500,407000,2
|
|
20241216,124100,738552000,407000,407000,407000,407000,0
|
|
20241216,124000,738552000,407000,407000,407000,407000,2
|
|
20241216,123900,737738000,407500,407500,407500,407500,1
|
|
20241216,123800,737330500,407000,407000,407000,407000,0
|
|
20241216,123700,737330500,407000,407000,407000,407000,2
|
|
20241216,123600,736516500,408000,408000,408000,408000,0
|
|
20241216,123500,736516500,408000,408000,408000,408000,2
|
|
20241216,123400,735700500,407500,407000,407500,407000,7
|
|
20241216,123300,732849000,407000,407000,407000,407000,0
|
|
20241216,123200,732849000,407000,407000,407000,407000,0
|
|
20241216,123100,732849000,407000,407000,407000,407000,1
|
|
20241216,123000,732442000,407000,407000,407000,407000,0
|
|
20241216,122900,732442000,407000,407000,407000,407000,0
|
|
20241216,122800,732442000,407000,407500,408500,407000,36
|
|
20241216,122700,717772000,407000,407000,407000,407000,0
|
|
20241216,122600,717772000,407000,407000,407000,407000,1
|
|
20241216,122500,717365000,408500,408500,408500,408500,0
|
|
20241216,122400,717365000,408500,408000,408500,407500,206
|
|
20241216,122300,633395500,408000,408000,408000,408000,1
|
|
20241216,122200,632987500,408500,408500,408500,408500,3
|
|
20241216,122100,631762000,408500,408500,408500,408500,0
|
|
20241216,122000,631762000,408500,408000,408500,408000,3
|
|
20241216,121900,630537500,408000,408000,408000,408000,0
|
|
20241216,121800,630537500,408000,408000,408000,408000,0
|
|
20241216,121700,630537500,408000,408000,408000,408000,1
|
|
20241216,121600,630129500,408500,408500,408500,408500,14
|
|
20241216,121500,624410500,408500,408500,408500,408500,13
|
|
20241216,121400,619100000,408000,408000,408000,408000,1
|
|
20241216,121300,618692000,408000,408000,408000,408000,0
|
|
20241216,121200,618692000,408000,408000,408000,408000,2
|
|
20241216,121100,617876000,408000,408000,408000,408000,0
|
|
20241216,121000,617876000,408000,408000,408000,408000,0
|
|
20241216,120900,617876000,408000,408000,408000,408000,1
|
|
20241216,120800,617468000,408000,408000,408000,408000,0
|
|
20241216,120700,617468000,408000,408000,408000,408000,8
|
|
20241216,120600,614204000,407500,408000,408000,407500,4
|
|
20241216,120500,612572500,407500,407500,407500,407500,1
|
|
20241216,120400,612165000,408000,408000,408000,408000,0
|
|
20241216,120300,612165000,408000,407500,408000,407500,4
|
|
20241216,120200,610534500,408000,408000,408000,408000,0
|
|
20241216,120100,610534500,408000,408000,408000,408000,1
|
|
20241216,120000,610126500,407500,407500,408000,407500,3
|
|
20241216,115900,608903500,407500,407500,407500,407500,2
|
|
20241216,115800,608088500,408000,407500,408000,407500,2
|
|
20241216,115700,607273000,407500,407500,407500,407500,0
|
|
20241216,115600,607273000,407500,407500,407500,407500,0
|
|
20241216,115500,607273000,407500,407500,407500,407500,2
|
|
20241216,115400,606458000,407500,407500,407500,407500,0
|
|
20241216,115300,606458000,407500,407500,407500,407500,0
|
|
20241216,115200,606458000,407500,408500,408500,407500,3
|
|
20241216,115100,605233500,408000,407500,408000,407500,4
|
|
20241216,115000,603602000,407500,407500,407500,407500,1
|
|
20241216,114900,603194500,408000,408000,408000,408000,6
|
|
20241216,114800,600746500,408000,408000,408000,408000,9
|
|
20241216,114700,597074500,408000,408000,408000,408000,0
|
|
20241216,114600,597074500,408000,408000,408000,408000,2
|
|
20241216,114500,596258500,408000,408000,408000,408000,1
|
|
20241216,114400,595850500,408000,408000,408000,408000,2
|
|
20241216,114300,595034500,408000,408000,408000,408000,1
|
|
20241216,114200,594626500,408000,408000,408000,408000,1
|
|
20241216,114100,594218500,408000,408000,408000,408000,1
|
|
20241216,114000,593810500,408000,408000,408000,408000,0
|
|
20241216,113900,593810500,408000,408000,408000,408000,1
|
|
20241216,113800,593402500,408000,408000,408000,408000,2
|
|
20241216,113700,592586500,408500,408500,408500,408500,0
|
|
20241216,113600,592586500,408500,408000,408500,408000,2
|
|
20241216,113500,591770000,408500,408000,408500,408000,6
|
|
20241216,113400,589321500,408000,408000,408000,408000,0
|
|
20241216,113300,589321500,408000,408000,408000,408000,2
|
|
20241216,113200,588505500,408000,408000,408000,408000,1
|
|
20241216,113100,588097500,409500,407500,410000,407500,97
|
|
20241216,113000,548436000,407500,407500,407500,407500,3
|
|
20241216,112900,547213500,408000,408000,408000,408000,0
|
|
20241216,112800,547213500,408000,408000,408000,408000,1
|
|
20241216,112700,546805500,408000,408000,408000,408000,6
|
|
20241216,112600,544357500,408000,408000,408000,408000,0
|
|
20241216,112500,544357500,408000,408000,408500,408000,13
|
|
20241216,112400,539053000,408000,408000,408000,408000,2
|
|
20241216,112300,538237000,408000,408000,408000,408000,1
|
|
20241216,112200,537829000,408000,408000,408000,408000,1
|
|
20241216,112100,537421000,408000,408000,408000,408000,2
|
|
20241216,112000,536605000,408000,408000,408000,408000,8
|
|
20241216,111900,533341000,408000,408000,408000,408000,1
|
|
20241216,111800,532933000,408000,408000,408000,408000,1
|
|
20241216,111700,532525000,408000,408000,408000,408000,1
|
|
20241216,111600,532117000,408500,408000,408500,408000,3
|
|
20241216,111500,530892000,408000,408000,408000,408000,1
|
|
20241216,111400,530484000,408500,408500,408500,408500,1
|
|
20241216,111300,530075500,408500,408000,408500,408000,12
|
|
20241216,111200,525179000,409000,409000,409000,409000,2
|
|
20241216,111100,524361000,408000,408500,408500,408000,26
|
|
20241216,111000,513748500,408500,409500,409500,408500,2
|
|
20241216,110900,512930500,408500,408500,408500,408500,1
|
|
20241216,110800,512522000,408500,408500,408500,408500,0
|
|
20241216,110700,512522000,408500,408500,408500,408500,1
|
|
20241216,110600,512113500,408500,408500,408500,408500,0
|
|
20241216,110500,512113500,408500,408500,408500,408500,1
|
|
20241216,110400,511705000,408500,409500,409500,408500,23
|
|
20241216,110300,502288500,409000,408500,410000,408000,196
|
|
20241216,110200,422174500,408500,408500,408500,408500,1
|
|
20241216,110100,421766000,410000,408500,410000,408500,3
|
|
20241216,110000,420537500,408500,409500,409500,408500,45
|
|
20241216,105900,402151000,408500,409000,409000,408500,2
|
|
20241216,105800,401333500,409000,409000,409000,409000,0
|
|
20241216,105700,401333500,409000,409000,409000,409000,0
|
|
20241216,105600,401333500,409000,408500,409000,408500,3
|
|
20241216,105500,400107500,408500,408500,408500,408500,1
|
|
20241216,105400,399699000,408500,408500,408500,408500,1
|
|
20241216,105300,399290500,408500,409500,410000,408500,7
|
|
20241216,105200,396425500,409000,409000,409000,409000,0
|
|
20241216,105100,396425500,409000,410000,410000,409000,3
|
|
20241216,105000,395196500,409000,410000,410000,409000,3
|
|
20241216,104900,393967500,409500,409500,409500,409500,4
|
|
20241216,104800,392329500,409000,409000,409000,409000,2
|
|
20241216,104700,391511500,409000,409000,409000,409000,0
|
|
20241216,104600,391511500,409000,409000,409000,409000,1
|
|
20241216,104500,391102500,409500,409000,409500,409000,5
|
|
20241216,104400,389056000,410000,409500,410000,409500,7
|
|
20241216,104300,386188500,409500,409000,409500,409000,2
|
|
20241216,104200,385370000,409000,409000,409000,409000,1
|
|
20241216,104100,384961000,409000,409000,409000,409000,0
|
|
20241216,104000,384961000,409000,408500,409500,408500,4
|
|
20241216,103900,383324500,408500,408500,409500,408500,4
|
|
20241216,103800,381689500,408500,409500,409500,408500,3
|
|
20241216,103700,380462000,409500,409500,409500,409500,3
|
|
20241216,103600,379233500,410000,410500,410500,410000,28
|
|
20241216,103500,367740000,411500,411000,411500,411000,2
|
|
20241216,103400,366917500,411000,411000,411000,411000,11
|
|
20241216,103300,362396500,411000,411000,411000,411000,0
|
|
20241216,103200,362396500,411000,411000,411000,411000,2
|
|
20241216,103100,361574500,410500,410000,410500,410000,2
|
|
20241216,103000,360754000,410500,409500,411000,409500,122
|
|
20241216,102900,310690000,409500,408500,409500,408500,36
|
|
20241216,102800,295980000,408500,408500,408500,408000,27
|
|
20241216,102700,284952000,408000,408000,408000,408000,0
|
|
20241216,102600,284952000,408000,408000,408000,408000,0
|
|
20241216,102500,284952000,408000,408000,408000,408000,0
|
|
20241216,102400,284952000,408000,408000,408000,408000,0
|
|
20241216,102300,284952000,408000,408000,408000,408000,0
|
|
20241216,102200,284952000,408000,408500,409000,408000,5
|
|
20241216,102100,282909500,408500,408500,408500,408500,0
|
|
20241216,102000,282909500,408500,408500,408500,408500,0
|
|
20241216,101900,282909500,408500,408500,408500,408500,16
|
|
20241216,101800,276373500,408500,408500,408500,408500,0
|
|
20241216,101700,276373500,408500,408500,408500,408500,15
|
|
20241216,101600,270246000,408500,408500,408500,408500,1
|
|
20241216,101500,269837500,408500,408500,408500,408500,0
|
|
20241216,101400,269837500,408500,408500,408500,408500,1
|
|
20241216,101300,269429000,409000,409000,409000,409000,0
|
|
20241216,101200,269429000,409000,409000,409000,409000,0
|
|
20241216,101100,269429000,409000,409000,409000,409000,0
|
|
20241216,101000,269429000,409000,409000,409000,409000,1
|
|
20241216,100900,269020000,409000,409000,409000,409000,0
|
|
20241216,100800,269020000,409000,408500,409000,408500,2
|
|
20241216,100700,268202500,409000,409000,409000,409000,22
|
|
20241216,100600,259204500,409500,409500,409500,409500,0
|
|
20241216,100500,259204500,409500,409500,409500,409500,10
|
|
20241216,100400,255109500,409500,409500,409500,409500,2
|
|
20241216,100300,254290500,409500,409500,409500,409500,5
|
|
20241216,100200,252243000,410000,410000,410000,410000,1
|
|
20241216,100100,251833000,410000,409500,410000,409500,6
|
|
20241216,100000,249375500,410000,410000,410000,410000,24
|
|
20241216,095900,239535500,409500,409500,409500,409500,1
|
|
20241216,095800,239126000,409500,409500,409500,409500,1
|
|
20241216,095700,238716500,409500,409500,409500,409500,0
|
|
20241216,095600,238716500,409500,409500,409500,409500,0
|
|
20241216,095500,238716500,409500,409500,409500,409500,0
|
|
20241216,095400,238716500,409500,409500,409500,409500,0
|
|
20241216,095300,238716500,409500,409500,409500,409500,2
|
|
20241216,095200,237897500,409500,409500,409500,409500,3
|
|
20241216,095100,236669000,409500,409500,409500,409500,1
|
|
20241216,095000,236259500,409500,409500,410000,409500,4
|
|
20241216,094900,234621000,410000,410000,410000,410000,0
|
|
20241216,094800,234621000,410000,410000,410000,410000,0
|
|
20241216,094700,234621000,410000,410000,410000,410000,3
|
|
20241216,094600,233391000,410000,410000,410000,410000,1
|
|
20241216,094500,232981000,409500,409500,409500,409500,1
|
|
20241216,094400,232571500,409000,409000,409000,409000,0
|
|
20241216,094300,232571500,409000,410000,410000,409000,9
|
|
20241216,094200,228883500,410500,410500,410500,410500,0
|
|
20241216,094100,228883500,410500,410500,410500,410500,1
|
|
20241216,094000,228473000,410500,410000,410500,410000,4
|
|
20241216,093900,226831500,409000,409000,409000,409000,0
|
|
20241216,093800,226831500,409000,410000,410000,409000,12
|
|
20241216,093700,221921500,408500,410000,410000,408500,30
|
|
20241216,093600,209627500,410000,409000,410000,409000,16
|
|
20241216,093500,203069000,408500,408500,408500,408500,0
|
|
20241216,093400,203069000,408500,408500,408500,408500,2
|
|
20241216,093300,202252000,408500,408500,408500,408500,2
|
|
20241216,093200,201435000,408000,408000,408000,408000,0
|
|
20241216,093100,201435000,408000,408000,408000,408000,3
|
|
20241216,093000,200211000,408000,408000,408000,408000,11
|
|
20241216,092900,195723000,408000,408000,408000,408000,8
|
|
20241216,092800,192459000,408000,408000,408000,408000,6
|
|
20241216,092700,190011000,407500,408000,408000,407500,37
|
|
20241216,092600,174920500,408500,408500,408500,408500,2
|
|
20241216,092500,174103500,408000,408000,408000,408000,0
|
|
20241216,092400,174103500,408000,408500,408500,408000,17
|
|
20241216,092300,167166000,408500,408500,408500,408500,1
|
|
20241216,092200,166757500,408000,408000,408000,408000,5
|
|
20241216,092100,164717500,409000,409000,409000,409000,1
|
|
20241216,092000,164308500,409000,409000,409000,409000,1
|
|
20241216,091900,163899500,408000,408000,408000,408000,8
|
|
20241216,091800,160635500,407500,407500,407500,407500,1
|
|
20241216,091700,160228000,408000,407500,408000,407500,3
|
|
20241216,091600,159005000,407500,408000,408000,407500,19
|
|
20241216,091500,151256500,408000,409000,409000,408000,20
|
|
20241216,091400,143092000,409000,410000,410000,409000,19
|
|
20241216,091300,135306000,410000,410000,410000,410000,12
|
|
20241216,091200,130386000,410000,410500,410500,410000,114
|
|
20241216,091100,83635000,410500,410500,410500,410500,17
|
|
20241216,091000,76656500,410500,411000,411000,410500,2
|
|
20241216,090900,75835000,411000,411000,411000,410500,56
|
|
20241216,090800,52819500,411000,412000,412000,411000,30
|
|
20241216,090700,40483500,413000,413000,413000,413000,3
|
|
20241216,090600,39244500,413000,413000,413000,413000,3
|
|
20241216,090500,38005500,411500,411500,411500,411500,0
|
|
20241216,090400,38005500,411500,413000,413000,411500,40
|
|
20241216,090300,21496000,413500,413500,413500,413500,0
|
|
20241216,090200,21496000,413500,413000,413500,413000,8
|
|
20241216,090100,18189000,413000,413000,413000,412500,6
|
|
20241216,090000,15711500,413000,413500,413500,413000,38
|