592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,184900,1244793500,408000,408000,408000,408000,245
|
|
20241217,184800,1244793500,408000,408000,408000,408000,0
|
|
20241217,184700,1244793500,408000,408000,408000,408000,0
|
|
20241217,184600,1244793500,408000,408000,408000,408000,0
|
|
20241217,184500,1244793500,408000,408000,408000,408000,0
|
|
20241217,184400,1244793500,408000,408000,408000,408000,0
|
|
20241217,184300,1244793500,408000,408000,408000,408000,0
|
|
20241217,184200,1244793500,408000,408000,408000,408000,0
|
|
20241217,184100,1244793500,408000,408000,408000,408000,0
|
|
20241217,184000,1244793500,408000,408000,408000,408000,0
|
|
20241217,183900,1244793500,408000,408000,408000,408000,0
|
|
20241217,183800,1244793500,408000,408000,408000,408000,0
|
|
20241217,183700,1244793500,408000,408000,408000,408000,0
|
|
20241217,183600,1244793500,408000,408000,408000,408000,0
|
|
20241217,183500,1244793500,408000,408000,408000,408000,0
|
|
20241217,183400,1244793500,408000,408000,408000,408000,0
|
|
20241217,183300,1244793500,408000,408000,408000,408000,0
|
|
20241217,183200,1244793500,408000,408000,408000,408000,0
|
|
20241217,183100,1244793500,408000,408000,408000,408000,0
|
|
20241217,183000,1244793500,408000,408000,408000,408000,0
|
|
20241217,182900,1244793500,408000,408000,408000,408000,0
|
|
20241217,182800,1244793500,408000,408000,408000,408000,0
|
|
20241217,182700,1244793500,408000,408000,408000,408000,0
|
|
20241217,182600,1244793500,408000,408000,408000,408000,0
|
|
20241217,182500,1244793500,408000,408000,408000,408000,0
|
|
20241217,182400,1244793500,408000,408000,408000,408000,0
|
|
20241217,182300,1244793500,408000,408000,408000,408000,0
|
|
20241217,182200,1244793500,408000,408000,408000,408000,0
|
|
20241217,182100,1244793500,408000,408000,408000,408000,0
|
|
20241217,182000,1244793500,408000,408000,408000,408000,0
|
|
20241217,181900,1244793500,408000,408000,408000,408000,245
|
|
20241217,181800,1244793500,408000,408000,408000,408000,0
|
|
20241217,181700,1244793500,408000,408000,408000,408000,0
|
|
20241217,181600,1244793500,408000,408000,408000,408000,0
|
|
20241217,181500,1244793500,408000,408000,408000,408000,0
|
|
20241217,181400,1244793500,408000,408000,408000,408000,0
|
|
20241217,181300,1244793500,408000,408000,408000,408000,0
|
|
20241217,181200,1244793500,408000,408000,408000,408000,0
|
|
20241217,181100,1244793500,408000,408000,408000,408000,0
|
|
20241217,181000,1244793500,408000,408000,408000,408000,0
|
|
20241217,180900,1244793500,408000,408000,408000,408000,0
|
|
20241217,180800,1244793500,408000,408000,408000,408000,0
|
|
20241217,180700,1244793500,408000,408000,408000,408000,0
|
|
20241217,180600,1244793500,408000,408000,408000,408000,0
|
|
20241217,180500,1244793500,408000,408000,408000,408000,0
|
|
20241217,180400,1244793500,408000,408000,408000,408000,0
|
|
20241217,180300,1244793500,408000,408000,408000,408000,0
|
|
20241217,180200,1244793500,408000,408000,408000,408000,0
|
|
20241217,180100,1244793500,408000,408000,408000,408000,0
|
|
20241217,180000,1244793500,408000,408000,408000,408000,0
|
|
20241217,175900,1244793500,408000,408000,408000,408000,0
|
|
20241217,175800,1244793500,408000,408000,408000,408000,0
|
|
20241217,175700,1244793500,408000,408000,408000,408000,0
|
|
20241217,175600,1244793500,408000,408000,408000,408000,0
|
|
20241217,175500,1244793500,408000,408000,408000,408000,0
|
|
20241217,175400,1244793500,408000,408000,408000,408000,0
|
|
20241217,175300,1244793500,408000,408000,408000,408000,0
|
|
20241217,175200,1244793500,408000,408000,408000,408000,0
|
|
20241217,175100,1244793500,408000,408000,408000,408000,0
|
|
20241217,175000,1244793500,408000,408000,408000,408000,0
|
|
20241217,174900,1244793500,408000,408000,408000,408000,245
|
|
20241217,174800,1244793500,408000,408000,408000,408000,0
|
|
20241217,174700,1244793500,408000,408000,408000,408000,0
|
|
20241217,174600,1244793500,408000,408000,408000,408000,0
|
|
20241217,174500,1244793500,408000,408000,408000,408000,0
|
|
20241217,174400,1244793500,408000,408000,408000,408000,0
|
|
20241217,174300,1244793500,408000,408000,408000,408000,0
|
|
20241217,174200,1244793500,408000,408000,408000,408000,0
|
|
20241217,174100,1244793500,408000,408000,408000,408000,0
|
|
20241217,174000,1244793500,408000,408000,408000,408000,0
|
|
20241217,173900,1244793500,408000,408000,408000,408000,0
|
|
20241217,173800,1244793500,408000,408000,408000,408000,0
|
|
20241217,173700,1244793500,408000,408000,408000,408000,0
|
|
20241217,173600,1244793500,408000,408000,408000,408000,0
|
|
20241217,173500,1244793500,408000,408000,408000,408000,0
|
|
20241217,173400,1244793500,408000,408000,408000,408000,0
|
|
20241217,173300,1244793500,408000,408000,408000,408000,0
|
|
20241217,173200,1244793500,408000,408000,408000,408000,0
|
|
20241217,173100,1244793500,408000,408000,408000,408000,0
|
|
20241217,173000,1244793500,408000,408000,408000,408000,0
|
|
20241217,172900,1244793500,408000,408000,408000,408000,0
|
|
20241217,172800,1244793500,408000,408000,408000,408000,0
|
|
20241217,172700,1244793500,408000,408000,408000,408000,0
|
|
20241217,172600,1244793500,408000,408000,408000,408000,0
|
|
20241217,172500,1244793500,408000,408000,408000,408000,0
|
|
20241217,172400,1244793500,408000,408000,408000,408000,0
|
|
20241217,172300,1244793500,408000,408000,408000,408000,0
|
|
20241217,172200,1244793500,408000,408000,408000,408000,0
|
|
20241217,172100,1244793500,408000,408000,408000,408000,0
|
|
20241217,172000,1244793500,408000,408000,408000,408000,0
|
|
20241217,171900,1244793500,408000,408000,408000,408000,245
|
|
20241217,171800,1244793500,408000,408000,408000,408000,0
|
|
20241217,171700,1244793500,408000,408000,408000,408000,0
|
|
20241217,171600,1244793500,408000,408000,408000,408000,0
|
|
20241217,171500,1244793500,408000,408000,408000,408000,0
|
|
20241217,171400,1244793500,408000,408000,408000,408000,0
|
|
20241217,171300,1244793500,408000,408000,408000,408000,0
|
|
20241217,171200,1244793500,408000,408000,408000,408000,0
|
|
20241217,171100,1244793500,408000,408000,408000,408000,0
|
|
20241217,171000,1244793500,408000,408000,408000,408000,0
|
|
20241217,170900,1244793500,408000,408000,408000,408000,0
|
|
20241217,170800,1244793500,408000,408000,408000,408000,0
|
|
20241217,170700,1244793500,408000,408000,408000,408000,0
|
|
20241217,170600,1244793500,408000,408000,408000,408000,0
|
|
20241217,170500,1244793500,408000,408000,408000,408000,0
|
|
20241217,170400,1244793500,408000,408000,408000,408000,0
|
|
20241217,170300,1244793500,408000,408000,408000,408000,0
|
|
20241217,170200,1244793500,408000,408000,408000,408000,0
|
|
20241217,170100,1244793500,408000,408000,408000,408000,0
|
|
20241217,170000,1244793500,408000,408000,408000,408000,0
|
|
20241217,165900,1244793500,408000,408000,408000,408000,0
|
|
20241217,165800,1244793500,408000,408000,408000,408000,0
|
|
20241217,165700,1244793500,408000,408000,408000,408000,0
|
|
20241217,165600,1244793500,408000,408000,408000,408000,0
|
|
20241217,165500,1244793500,408000,408000,408000,408000,0
|
|
20241217,165400,1244793500,408000,408000,408000,408000,0
|
|
20241217,165300,1244793500,408000,408000,408000,408000,0
|
|
20241217,165200,1244793500,408000,408000,408000,408000,0
|
|
20241217,165100,1244793500,408000,408000,408000,408000,0
|
|
20241217,165000,1244793500,408000,408000,408000,408000,0
|
|
20241217,164900,1244793500,408000,408000,408000,408000,245
|
|
20241217,164800,1244793500,408000,408000,408000,408000,0
|
|
20241217,164700,1244793500,408000,408000,408000,408000,0
|
|
20241217,164600,1244793500,408000,408000,408000,408000,0
|
|
20241217,164500,1244793500,408000,408000,408000,408000,0
|
|
20241217,164400,1244793500,408000,408000,408000,408000,0
|
|
20241217,164300,1244793500,408000,408000,408000,408000,0
|
|
20241217,164200,1244793500,408000,408000,408000,408000,0
|
|
20241217,164100,1244793500,408000,408000,408000,408000,0
|
|
20241217,164000,1244793500,408000,408000,408000,408000,0
|
|
20241217,163900,1244793500,408000,408000,408000,408000,0
|
|
20241217,163800,1244793500,408000,408000,408000,408000,0
|
|
20241217,163700,1244793500,408000,408000,408000,408000,0
|
|
20241217,163600,1244793500,408000,408000,408000,408000,0
|
|
20241217,163500,1244793500,408000,408000,408000,408000,0
|
|
20241217,163400,1244793500,408000,408000,408000,408000,0
|
|
20241217,163300,1244793500,408000,408000,408000,408000,0
|
|
20241217,163200,1244793500,408000,408000,408000,408000,0
|
|
20241217,163100,1244793500,408000,408000,408000,408000,0
|
|
20241217,163000,1244793500,408000,408000,408000,408000,0
|
|
20241217,162900,1244793500,408000,408000,408000,408000,0
|
|
20241217,162800,1244793500,408000,408000,408000,408000,0
|
|
20241217,162700,1244793500,408000,408000,408000,408000,0
|
|
20241217,162600,1244793500,408000,408000,408000,408000,0
|
|
20241217,162500,1244793500,408000,408000,408000,408000,0
|
|
20241217,162400,1244793500,408000,408000,408000,408000,0
|
|
20241217,162300,1244793500,408000,408000,408000,408000,0
|
|
20241217,162200,1244793500,408000,408000,408000,408000,0
|
|
20241217,162100,1244793500,408000,408000,408000,408000,0
|
|
20241217,162000,1244793500,408000,408000,408000,408000,0
|
|
20241217,161900,1244793500,408000,408000,408000,408000,245
|
|
20241217,161800,1244793500,408000,408000,408000,408000,0
|
|
20241217,161700,1244793500,408000,408000,408000,408000,0
|
|
20241217,161600,1244793500,408000,408000,408000,408000,0
|
|
20241217,161500,1244793500,408000,408000,408000,408000,0
|
|
20241217,161400,1244793500,408000,408000,408000,408000,0
|
|
20241217,161300,1244793500,408000,408000,408000,408000,0
|
|
20241217,161200,1244793500,408000,408000,408000,408000,0
|
|
20241217,161100,1244793500,408000,408000,408000,408000,0
|
|
20241217,161000,1244793500,408000,408000,408000,408000,0
|
|
20241217,160900,1244793500,408000,408000,408000,408000,0
|
|
20241217,160800,1244793500,408000,408000,408000,408000,0
|
|
20241217,160700,1244793500,408000,408000,408000,408000,0
|
|
20241217,160600,1244793500,408000,408000,408000,408000,0
|
|
20241217,160500,1244793500,408000,408000,408000,408000,0
|
|
20241217,160400,1244793500,408000,408000,408000,408000,0
|
|
20241217,160300,1244793500,408000,408000,408000,408000,0
|
|
20241217,160200,1244793500,408000,408000,408000,408000,0
|
|
20241217,160100,1244793500,408000,408000,408000,408000,0
|
|
20241217,160000,1244793500,408000,408000,408000,408000,0
|
|
20241217,155900,1244793500,408000,408000,408000,408000,0
|
|
20241217,155800,1244793500,408000,408000,408000,408000,0
|
|
20241217,155700,1244793500,408000,408000,408000,408000,0
|
|
20241217,155600,1244793500,408000,408000,408000,408000,0
|
|
20241217,155500,1244793500,408000,408000,408000,408000,0
|
|
20241217,155400,1244793500,408000,408000,408000,408000,0
|
|
20241217,155300,1244793500,408000,408000,408000,408000,0
|
|
20241217,155200,1244793500,408000,408000,408000,408000,0
|
|
20241217,155100,1244793500,408000,408000,408000,408000,0
|
|
20241217,155000,1244793500,408000,408000,408000,408000,0
|
|
20241217,154900,1244793500,408000,408000,408000,408000,245
|
|
20241217,154800,1244793500,408000,408000,408000,408000,0
|
|
20241217,154700,1244793500,408000,408000,408000,408000,0
|
|
20241217,154600,1244793500,408000,408000,408000,408000,0
|
|
20241217,154500,1244793500,408000,408000,408000,408000,0
|
|
20241217,154400,1244793500,408000,408000,408000,408000,0
|
|
20241217,154300,1244793500,408000,408000,408000,408000,0
|
|
20241217,154200,1244793500,408000,408000,408000,408000,0
|
|
20241217,154100,1244793500,408000,408000,408000,408000,0
|
|
20241217,154000,1244793500,408000,408000,408000,408000,0
|
|
20241217,153900,1244793500,408000,408000,408000,408000,0
|
|
20241217,153800,1244793500,408000,408000,408000,408000,0
|
|
20241217,153700,1244793500,408000,408000,408000,408000,0
|
|
20241217,153600,1244793500,408000,408000,408000,408000,0
|
|
20241217,153500,1244793500,408000,408000,408000,408000,0
|
|
20241217,153400,1244793500,408000,408000,408000,408000,0
|
|
20241217,153300,1244793500,408000,408000,408000,408000,0
|
|
20241217,153200,1244793500,408000,408000,408000,408000,0
|
|
20241217,153100,1244793500,408000,408000,408000,408000,0
|
|
20241217,153000,1244793500,408000,408000,408000,408000,245
|
|
20241217,152900,1144833500,404000,404000,404000,404000,0
|
|
20241217,152800,1144833500,404000,404000,404000,404000,0
|
|
20241217,152700,1144833500,404000,404000,404000,404000,0
|
|
20241217,152600,1144833500,404000,404000,404000,404000,0
|
|
20241217,152500,1144833500,404000,404000,404000,404000,0
|
|
20241217,152400,1144833500,404000,404000,404000,404000,0
|
|
20241217,152300,1144833500,404000,404000,404000,404000,0
|
|
20241217,152200,1144833500,404000,404000,404000,404000,0
|
|
20241217,152100,1144833500,404000,404000,404000,404000,0
|
|
20241217,152000,1144833500,404000,404000,404000,404000,0
|
|
20241217,151900,1144833500,404000,405000,405000,404000,6
|
|
20241217,151800,1142406500,404500,406000,406000,404500,13
|
|
20241217,151700,1137140000,406000,406000,406000,405500,29
|
|
20241217,151600,1125374000,406000,406000,406000,406000,2
|
|
20241217,151500,1124562000,406000,406500,406500,405500,6
|
|
20241217,151400,1122125500,406000,406500,406500,405500,4
|
|
20241217,151300,1120501500,406500,407000,407000,405500,6
|
|
20241217,151200,1118063000,407000,406500,407000,406500,3
|
|
20241217,151100,1116843000,406000,406000,406000,405000,4
|
|
20241217,151000,1115220500,406000,406000,406000,405000,6
|
|
20241217,150900,1112788500,407500,406000,407500,405500,12
|
|
20241217,150800,1107914500,405500,406000,406000,405500,9
|
|
20241217,150700,1104262500,405500,406000,406000,405500,6
|
|
20241217,150600,1101828000,406000,406000,406500,405500,10
|
|
20241217,150500,1097767500,406000,406000,406500,406000,7
|
|
20241217,150400,1094924500,406500,406000,407500,406000,7
|
|
20241217,150300,1092077500,408000,407000,408000,407000,3
|
|
20241217,150200,1090854500,407000,407000,407000,407000,3
|
|
20241217,150100,1089633500,407000,407000,407000,407000,4
|
|
20241217,150000,1088005500,407000,406000,407000,406000,8
|
|
20241217,145900,1084751500,406500,407000,407000,406000,6
|
|
20241217,145800,1082311000,407000,406500,407000,406500,6
|
|
20241217,145700,1079871500,407000,407000,407000,407000,2
|
|
20241217,145600,1079057500,406500,408000,408000,406500,6
|
|
20241217,145500,1076614000,407500,407500,407500,407500,2
|
|
20241217,145400,1075799000,407500,407500,407500,406000,10
|
|
20241217,145300,1071728000,406000,406500,407500,406000,20
|
|
20241217,145200,1063596000,406500,406500,406500,406000,7
|
|
20241217,145100,1060751500,406500,406500,406500,406500,4
|
|
20241217,145000,1059125500,407500,407500,407500,406000,6
|
|
20241217,144900,1056682000,406000,407500,407500,406000,5
|
|
20241217,144800,1054646000,406000,407500,407500,406000,4
|
|
20241217,144700,1053017500,407500,407500,407500,406500,3
|
|
20241217,144600,1051796000,407000,407000,407000,407000,3
|
|
20241217,144500,1050575000,406000,407500,407500,406000,3
|
|
20241217,144400,1049354500,407500,407000,407500,406000,6
|
|
20241217,144300,1046913000,406000,407500,407500,406000,66
|
|
20241217,144200,1020080500,407500,407500,407500,407500,4
|
|
20241217,144100,1018450500,407500,407000,407500,406000,5
|
|
20241217,144000,1016417000,406500,407000,407000,406500,5
|
|
20241217,143900,1014383000,407000,406500,407000,406500,2
|
|
20241217,143800,1013569500,407000,407000,407000,407000,3
|
|
20241217,143700,1012348500,406500,406500,406500,406500,3
|
|
20241217,143600,1011129000,406500,406500,406500,406500,1
|
|
20241217,143500,1010722500,406500,406500,406500,406000,6
|
|
20241217,143400,1008284500,406500,406500,407000,406500,4
|
|
20241217,143300,1006657500,407000,407000,407000,406500,5
|
|
20241217,143200,1004624000,407000,407000,407000,407000,3
|
|
20241217,143100,1003403000,407000,406500,407000,406500,3
|
|
20241217,143000,1002183000,407000,406500,407000,406500,8
|
|
20241217,142900,998928000,407000,406000,407000,406000,3
|
|
20241217,142800,997708500,406000,406500,406500,406000,3
|
|
20241217,142700,996490000,407000,407000,407000,407000,1
|
|
20241217,142600,996083000,407000,406000,407000,406000,2
|
|
20241217,142500,995270000,407000,407000,407000,407000,1
|
|
20241217,142400,994863000,407000,407000,407000,407000,1
|
|
20241217,142300,994456000,407000,406500,407000,406500,2
|
|
20241217,142200,993642500,405500,406000,406000,405500,2
|
|
20241217,142100,992831000,406500,406500,406500,406500,1
|
|
20241217,142000,992424500,406000,406000,406000,406000,1
|
|
20241217,141900,992018500,406000,406000,406000,406000,1
|
|
20241217,141800,991612500,407000,406500,407000,406500,3
|
|
20241217,141700,990392000,406500,406500,406500,406500,2
|
|
20241217,141600,989579000,405500,405500,405500,405500,4
|
|
20241217,141500,987957000,406500,406500,406500,406500,1
|
|
20241217,141400,987550500,406000,406000,406000,406000,1
|
|
20241217,141300,987144500,407000,407000,407000,407000,1
|
|
20241217,141200,986737500,407000,407000,407000,407000,2
|
|
20241217,141100,985923500,406500,406500,406500,406500,0
|
|
20241217,141000,985923500,406500,405500,406500,405500,3
|
|
20241217,140900,984706000,405500,407000,407000,405500,28
|
|
20241217,140800,973324000,405000,405000,405000,405000,0
|
|
20241217,140700,973324000,405000,407000,407000,405000,2
|
|
20241217,140600,972512000,406500,405500,406500,405500,3
|
|
20241217,140500,971294500,407000,407000,407000,407000,2
|
|
20241217,140400,970480500,406500,405000,406500,405000,2
|
|
20241217,140300,969669000,406500,406500,406500,406500,0
|
|
20241217,140200,969669000,406500,406500,406500,406500,1
|
|
20241217,140100,969262500,405500,408000,408000,405500,4
|
|
20241217,140000,967634000,406500,405000,407500,405000,15
|
|
20241217,135900,961552000,407500,405500,407500,405000,111
|
|
20241217,135800,916537500,406000,406500,406500,406000,2
|
|
20241217,135700,915725000,407000,407000,407000,407000,1
|
|
20241217,135600,915318000,407500,407500,407500,407500,0
|
|
20241217,135500,915318000,407500,406000,408000,406000,4
|
|
20241217,135400,913690500,408000,408000,408000,408000,1
|
|
20241217,135300,913282500,406500,406500,406500,406500,1
|
|
20241217,135200,912876000,406500,405500,406500,405500,66
|
|
20241217,135100,886081000,406000,404500,406000,404500,8
|
|
20241217,135000,882836000,406000,406000,406000,406000,1
|
|
20241217,134900,882430000,404500,404500,405000,404500,47
|
|
20241217,134800,863403000,404500,407000,407000,404500,57
|
|
20241217,134700,840301500,407000,407000,407000,407000,2
|
|
20241217,134600,839487500,405500,405500,405500,405500,0
|
|
20241217,134500,839487500,405500,406500,406500,405500,3
|
|
20241217,134400,838270000,407500,407500,407500,407500,1
|
|
20241217,134300,837862500,406000,406000,406000,406000,3
|
|
20241217,134200,836644500,407500,407500,407500,407500,0
|
|
20241217,134100,836644500,407500,407500,407500,407500,2
|
|
20241217,134000,835829500,407000,407000,407000,407000,1
|
|
20241217,133900,835422500,406000,406000,406500,406000,5
|
|
20241217,133800,833392000,406000,406000,406000,406000,1
|
|
20241217,133700,832986000,406000,406000,406000,406000,0
|
|
20241217,133600,832986000,406000,406000,406000,405500,36
|
|
20241217,133500,818372000,406000,406500,406500,406000,12
|
|
20241217,133400,813496500,406500,406500,406500,406000,12
|
|
20241217,133300,808619000,406500,406500,406500,406500,2
|
|
20241217,133200,807806000,407000,407000,407000,407000,1
|
|
20241217,133100,807399000,407500,407500,407500,407500,1
|
|
20241217,133000,806991500,406500,406500,406500,406500,0
|
|
20241217,132900,806991500,406500,406500,406500,406500,0
|
|
20241217,132800,806991500,406500,407500,407500,406500,3
|
|
20241217,132700,805770000,407000,406500,407000,406500,2
|
|
20241217,132600,804956500,407000,407500,407500,407000,8
|
|
20241217,132500,801700000,407000,407500,407500,407000,32
|
|
20241217,132400,788660500,407500,407500,407500,407500,0
|
|
20241217,132300,788660500,407500,407500,407500,407500,0
|
|
20241217,132200,788660500,407500,407500,407500,407500,1
|
|
20241217,132100,788253000,407000,407000,407000,407000,0
|
|
20241217,132000,788253000,407000,408000,408000,407000,2
|
|
20241217,131900,787438000,408000,408000,408000,408000,0
|
|
20241217,131800,787438000,408000,407500,408000,407500,2
|
|
20241217,131700,786622500,407000,407000,407000,407000,0
|
|
20241217,131600,786622500,407000,407500,407500,407000,2
|
|
20241217,131500,785808000,407000,407000,407000,407000,0
|
|
20241217,131400,785808000,407000,407500,407500,407000,2
|
|
20241217,131300,784993500,407000,407000,407000,407000,0
|
|
20241217,131200,784993500,407000,407000,407000,407000,1
|
|
20241217,131100,784586500,407000,407000,407000,407000,0
|
|
20241217,131000,784586500,407000,407000,407000,407000,1
|
|
20241217,130900,784179500,407500,407000,407500,407000,6
|
|
20241217,130800,781736000,407000,407500,407500,407000,2
|
|
20241217,130700,780921500,407500,407500,407500,407500,0
|
|
20241217,130600,780921500,407500,407500,407500,407500,0
|
|
20241217,130500,780921500,407500,407500,407500,407500,1
|
|
20241217,130400,780514000,407000,407000,407000,407000,0
|
|
20241217,130300,780514000,407000,407000,407000,407000,0
|
|
20241217,130200,780514000,407000,407000,407000,407000,0
|
|
20241217,130100,780514000,407000,407000,407000,407000,1
|
|
20241217,130000,780107000,407000,407500,407500,406500,16
|
|
20241217,125900,773595500,406000,406000,406000,406000,0
|
|
20241217,125800,773595500,406000,406000,406000,406000,0
|
|
20241217,125700,773595500,406000,407000,407000,406000,11
|
|
20241217,125600,769124000,408000,408000,408000,408000,1
|
|
20241217,125500,768716000,406500,406500,406500,406500,0
|
|
20241217,125400,768716000,406500,406500,406500,406500,0
|
|
20241217,125300,768716000,406500,406500,406500,406500,2
|
|
20241217,125200,767903000,406500,407000,407000,406500,14
|
|
20241217,125100,762211000,406500,407000,407000,406500,2
|
|
20241217,125000,761397500,407000,407000,407000,407000,0
|
|
20241217,124900,761397500,407000,407000,407000,407000,0
|
|
20241217,124800,761397500,407000,407000,408000,407000,5
|
|
20241217,124700,759361000,408000,408000,408000,408000,0
|
|
20241217,124600,759361000,408000,408000,408000,408000,0
|
|
20241217,124500,759361000,408000,408000,408000,408000,1
|
|
20241217,124400,758953000,406500,406500,406500,406500,1
|
|
20241217,124300,758546500,406500,406500,406500,406500,0
|
|
20241217,124200,758546500,406500,406500,406500,406500,2
|
|
20241217,124100,757733500,406500,406500,406500,406500,1
|
|
20241217,124000,757327000,408000,408000,408000,408000,0
|
|
20241217,123900,757327000,408000,406000,408000,406000,4
|
|
20241217,123800,755698000,407500,407500,407500,407500,2
|
|
20241217,123700,754883000,407000,407000,407000,407000,0
|
|
20241217,123600,754883000,407000,406500,407000,406500,4
|
|
20241217,123500,753256000,406000,406000,406000,406000,0
|
|
20241217,123400,753256000,406000,406000,406000,406000,0
|
|
20241217,123300,753256000,406000,406500,407500,406000,4
|
|
20241217,123200,751630000,406500,407500,407500,406500,4
|
|
20241217,123100,750002000,407000,407500,407500,407000,2
|
|
20241217,123000,749187500,407000,407000,407000,407000,1
|
|
20241217,122900,748780500,407500,407500,407500,407500,0
|
|
20241217,122800,748780500,407500,407500,407500,407500,0
|
|
20241217,122700,748780500,407500,407500,407500,407500,2
|
|
20241217,122600,747965500,407000,407000,407000,407000,0
|
|
20241217,122500,747965500,407000,407000,407000,407000,0
|
|
20241217,122400,747965500,407000,407000,407000,407000,1
|
|
20241217,122300,747558500,407500,407500,407500,407500,0
|
|
20241217,122200,747558500,407500,407500,407500,407500,0
|
|
20241217,122100,747558500,407500,407500,407500,407500,1
|
|
20241217,122000,747151000,406500,407000,407500,406000,17
|
|
20241217,121900,740233500,407500,407500,407500,407500,0
|
|
20241217,121800,740233500,407500,407500,407500,407500,2
|
|
20241217,121700,739418500,407500,407500,407500,407500,0
|
|
20241217,121600,739418500,407500,407500,407500,407500,0
|
|
20241217,121500,739418500,407500,407500,407500,407500,1
|
|
20241217,121400,739011000,407500,407500,407500,407500,0
|
|
20241217,121300,739011000,407500,407500,407500,407500,2
|
|
20241217,121200,738196000,406500,407500,408000,406500,40
|
|
20241217,121100,721900500,407500,408000,408000,407500,3
|
|
20241217,121000,720677000,408000,407000,408000,407000,42
|
|
20241217,120900,703564500,407000,407000,407000,407000,0
|
|
20241217,120800,703564500,407000,407500,407500,407000,3
|
|
20241217,120700,702343000,406500,407000,407000,406500,12
|
|
20241217,120600,697463000,407000,407000,407000,407000,1
|
|
20241217,120500,697056000,406500,406500,406500,406500,0
|
|
20241217,120400,697056000,406500,407000,407000,406500,2
|
|
20241217,120300,696242500,406500,406500,406500,406500,0
|
|
20241217,120200,696242500,406500,407000,407000,406500,3
|
|
20241217,120100,695022000,406500,406500,406500,406500,0
|
|
20241217,120000,695022000,406500,406500,406500,406500,0
|
|
20241217,115900,695022000,406500,406500,406500,406500,3
|
|
20241217,115800,693802500,407000,407500,407500,407000,2
|
|
20241217,115700,692988000,407000,407500,407500,407000,2
|
|
20241217,115600,692173500,407000,407000,407000,407000,0
|
|
20241217,115500,692173500,407000,407000,407000,407000,1
|
|
20241217,115400,691766500,407500,407500,407500,407500,1
|
|
20241217,115300,691359000,407500,407500,407500,407500,1
|
|
20241217,115200,690951500,407000,407000,407000,407000,0
|
|
20241217,115100,690951500,407000,407000,407000,407000,0
|
|
20241217,115000,690951500,407000,407000,407000,407000,2
|
|
20241217,114900,690137500,407000,407000,407000,407000,1
|
|
20241217,114800,689730500,407000,407500,407500,407000,8
|
|
20241217,114700,686471000,408000,408000,408000,408000,0
|
|
20241217,114600,686471000,408000,408000,408000,408000,1
|
|
20241217,114500,686063000,407500,407500,407500,407500,0
|
|
20241217,114400,686063000,407500,407500,407500,407000,5
|
|
20241217,114300,684026000,408000,408000,408000,408000,0
|
|
20241217,114200,684026000,408000,408000,408000,408000,0
|
|
20241217,114100,684026000,408000,408000,408000,408000,0
|
|
20241217,114000,684026000,408000,408000,408000,408000,1
|
|
20241217,113900,683618000,408000,408000,408000,408000,1
|
|
20241217,113800,683210000,408000,408000,408000,408000,0
|
|
20241217,113700,683210000,408000,408000,408000,408000,0
|
|
20241217,113600,683210000,408000,408000,408000,408000,0
|
|
20241217,113500,683210000,408000,408000,408000,408000,1
|
|
20241217,113400,682802000,408000,408000,408000,408000,1
|
|
20241217,113300,682394000,408500,408500,408500,408500,0
|
|
20241217,113200,682394000,408500,408500,408500,408500,1
|
|
20241217,113100,681985500,408000,409000,409000,408000,5
|
|
20241217,113000,679943000,409000,409000,409000,409000,0
|
|
20241217,112900,679943000,409000,409000,409000,409000,1
|
|
20241217,112800,679534000,409000,409000,409000,409000,1
|
|
20241217,112700,679125000,408500,409000,409000,408500,8
|
|
20241217,112600,675853500,409500,409500,409500,409500,1
|
|
20241217,112500,675444000,409500,409500,409500,409500,0
|
|
20241217,112400,675444000,409500,409500,409500,409500,0
|
|
20241217,112300,675444000,409500,409500,409500,409000,5
|
|
20241217,112200,673398000,409500,409500,409500,409500,0
|
|
20241217,112100,673398000,409500,409500,409500,409500,0
|
|
20241217,112000,673398000,409500,409500,409500,409500,1
|
|
20241217,111900,672988500,408500,409000,409000,408500,11
|
|
20241217,111800,668490000,409000,409500,409500,409000,5
|
|
20241217,111700,666444000,409500,409500,409500,409500,2
|
|
20241217,111600,665625000,409500,409500,409500,409500,1
|
|
20241217,111500,665215500,409500,409500,409500,409500,2
|
|
20241217,111400,664396500,409000,409500,409500,409000,3
|
|
20241217,111300,663168500,409500,409500,409500,409500,1
|
|
20241217,111200,662759000,409500,409500,409500,409500,2
|
|
20241217,111100,661940000,409500,409500,409500,409500,1
|
|
20241217,111000,661530500,408500,409000,410500,408500,39
|
|
20241217,110900,645565000,408500,409500,409500,408500,39
|
|
20241217,110800,629600000,410000,410000,410000,409500,14
|
|
20241217,110700,623860500,410500,410500,410500,410000,3
|
|
20241217,110600,622629500,410500,411000,411000,410500,4
|
|
20241217,110500,620987000,410000,410000,410000,410000,4
|
|
20241217,110400,619347000,410500,411000,411000,410500,3
|
|
20241217,110300,618114500,410500,410500,410500,410500,5
|
|
20241217,110200,616062000,411000,411000,411000,411000,2
|
|
20241217,110100,615240000,410500,410500,410500,410500,4
|
|
20241217,110000,613598000,410500,410500,410500,410500,3
|
|
20241217,105900,612366500,410500,410500,410500,410500,2
|
|
20241217,105800,611545500,410500,410500,410500,410000,5
|
|
20241217,105700,609493500,411000,411000,411000,411000,1
|
|
20241217,105600,609082500,410500,410500,410500,410500,4
|
|
20241217,105500,607440500,410500,411500,411500,410500,25
|
|
20241217,105400,597166500,411500,411500,412000,411000,44
|
|
20241217,105300,579069500,412000,411500,412000,411500,39
|
|
20241217,105200,563020000,411500,411500,411500,411500,2
|
|
20241217,105100,562197000,411000,411500,412000,411000,47
|
|
20241217,105000,542857500,411000,410500,411000,410500,3
|
|
20241217,104900,541625000,410500,410500,411500,410000,36
|
|
20241217,104800,526830500,410500,410500,410500,410000,13
|
|
20241217,104700,521494500,410500,410000,410500,410000,19
|
|
20241217,104600,513703000,410000,409500,410000,409500,82
|
|
20241217,104500,480122500,409000,409000,409500,409000,20
|
|
20241217,104400,471935000,409000,409000,409500,409000,20
|
|
20241217,104300,463753000,408500,408500,408500,408500,0
|
|
20241217,104200,463753000,408500,409000,409000,408500,14
|
|
20241217,104100,458032000,409000,409000,409000,409000,5
|
|
20241217,104000,455987000,409000,409000,409000,408500,5
|
|
20241217,103900,453942500,409000,409000,409000,409000,1
|
|
20241217,103800,453533500,409000,408500,409000,408500,5
|
|
20241217,103700,451489000,409000,408500,409000,408500,34
|
|
20241217,103600,437592500,408000,408500,409000,408000,80
|
|
20241217,103500,404904500,408500,408000,408500,408000,74
|
|
20241217,103400,374709000,407500,408000,408000,407500,25
|
|
20241217,103300,364509500,407500,408000,408000,407500,13
|
|
20241217,103200,359206000,407500,407500,407500,406000,8
|
|
20241217,103100,355950000,408000,407500,408000,407500,12
|
|
20241217,103000,351059500,407500,407500,408000,407500,20
|
|
20241217,102900,342902000,407500,408000,408000,407500,4
|
|
20241217,102800,341271000,407500,407500,408000,407500,10
|
|
20241217,102700,337192500,406000,406000,406000,406000,0
|
|
20241217,102600,337192500,406000,406500,406500,406000,4
|
|
20241217,102500,335567000,407500,406500,407500,406500,3
|
|
20241217,102400,334346500,406500,406500,406500,406500,0
|
|
20241217,102300,334346500,406500,406500,408000,406000,7
|
|
20241217,102200,331498500,408000,408000,408000,408000,2
|
|
20241217,102100,330682500,408000,408000,408000,408000,4
|
|
20241217,102000,329050500,406500,407000,408000,406500,4
|
|
20241217,101900,327421000,407000,407500,408000,405500,13
|
|
20241217,101800,322127000,407500,407500,407500,407500,0
|
|
20241217,101700,322127000,407500,407500,407500,407500,2
|
|
20241217,101600,321312000,405500,408000,408000,405500,12
|
|
20241217,101500,316418500,406000,406000,406000,406000,2
|
|
20241217,101400,315606500,407500,405000,407500,405000,21
|
|
20241217,101300,307099000,407000,406500,407000,406500,14
|
|
20241217,101200,301406000,405000,405000,405000,405000,0
|
|
20241217,101100,301406000,405000,405000,405000,405000,0
|
|
20241217,101000,301406000,405000,405500,405500,405000,3
|
|
20241217,100900,300190000,405000,405000,405000,405000,0
|
|
20241217,100800,300190000,405000,405000,405000,405000,0
|
|
20241217,100700,300190000,405000,405000,405000,405000,0
|
|
20241217,100600,300190000,405000,405500,405500,405000,3
|
|
20241217,100500,298974000,405500,405500,405500,405500,0
|
|
20241217,100400,298974000,405500,405500,405500,405500,0
|
|
20241217,100300,298974000,405500,405500,405500,405500,1
|
|
20241217,100200,298568500,405500,405500,405500,405500,0
|
|
20241217,100100,298568500,405500,405500,405500,405500,4
|
|
20241217,100000,296946500,406000,406000,406000,406000,2
|
|
20241217,095900,296134500,405000,405500,405500,405000,4
|
|
20241217,095800,294513500,406500,406500,406500,406500,0
|
|
20241217,095700,294513500,406500,405000,406500,405000,12
|
|
20241217,095600,289652000,406500,406500,406500,406500,0
|
|
20241217,095500,289652000,406500,406000,406500,405500,22
|
|
20241217,095400,280719500,408000,408000,408000,408000,0
|
|
20241217,095300,280719500,408000,408000,408000,408000,0
|
|
20241217,095200,280719500,408000,408000,408000,408000,0
|
|
20241217,095100,280719500,408000,408000,408000,408000,0
|
|
20241217,095000,280719500,408000,408000,408000,408000,1
|
|
20241217,094900,280311500,406000,406000,406000,406000,1
|
|
20241217,094800,279905500,406000,406000,406000,406000,2
|
|
20241217,094700,279093500,408000,408000,408000,407000,4
|
|
20241217,094600,277463500,405000,405000,405000,405000,1
|
|
20241217,094500,277058500,405000,406500,406500,405000,5
|
|
20241217,094400,275031500,406500,406500,406500,406500,2
|
|
20241217,094300,274218500,407000,406500,407000,406500,4
|
|
20241217,094200,272591000,405500,405500,405500,405500,0
|
|
20241217,094100,272591000,405500,407000,408500,405500,16
|
|
20241217,094000,266067000,406500,408000,408000,405500,13
|
|
20241217,093900,260768500,405500,405500,405500,405500,2
|
|
20241217,093800,259957500,405500,405500,408500,405500,9
|
|
20241217,093700,256293000,405500,406500,406500,405500,2
|
|
20241217,093600,255481000,405000,405000,405000,405000,2
|
|
20241217,093500,254671000,405500,405500,405500,405500,3
|
|
20241217,093400,253454500,406500,405500,406500,405500,2
|
|
20241217,093300,252642500,405500,405500,405500,405500,1
|
|
20241217,093200,252237000,405000,405000,405000,405000,2
|
|
20241217,093100,251427000,405000,405000,405000,405000,0
|
|
20241217,093000,251427000,405000,406000,406000,405000,16
|
|
20241217,092900,244938000,405500,405500,405500,405500,2
|
|
20241217,092800,244127000,405000,404500,405000,404000,5
|
|
20241217,092700,242104000,404000,403500,404000,403500,16
|
|
20241217,092600,235644500,403000,403000,403000,403000,0
|
|
20241217,092500,235644500,403000,403000,403000,403000,0
|
|
20241217,092400,235644500,403000,403000,403000,403000,0
|
|
20241217,092300,235644500,403000,403000,403000,403000,0
|
|
20241217,092200,235644500,403000,403000,403000,403000,0
|
|
20241217,092100,235644500,403000,403000,403000,403000,0
|
|
20241217,092000,235644500,403000,403000,403000,403000,0
|
|
20241217,091900,235644500,403000,403500,403500,403000,3
|
|
20241217,091800,234434500,403000,403000,403000,403000,1
|
|
20241217,091700,234031500,402500,403000,403000,402500,24
|
|
20241217,091600,224367000,402500,403500,403500,402500,5
|
|
20241217,091500,222350500,402500,403500,403500,402500,57
|
|
20241217,091400,199379000,403500,403500,403500,403000,4
|
|
20241217,091300,197765500,403500,403500,403500,403500,0
|
|
20241217,091200,197765500,403500,403500,403500,403500,2
|
|
20241217,091100,196958500,404000,404000,404000,404000,0
|
|
20241217,091000,196958500,404000,404500,404500,403500,39
|
|
20241217,090900,181216000,405000,404000,405000,404000,3
|
|
20241217,090800,180003000,404000,406000,406000,404000,19
|
|
20241217,090700,172304000,406000,406000,406000,406000,2
|
|
20241217,090600,171492000,406000,409000,409000,406000,40
|
|
20241217,090500,155223000,409000,409000,409000,409000,8
|
|
20241217,090400,151951000,409000,408500,409000,408500,31
|
|
20241217,090300,139286500,409500,409500,409500,409500,1
|
|
20241217,090200,138877000,406500,406000,409500,406000,286
|
|
20241217,090100,22653000,405500,405000,405500,404000,34
|
|
20241217,090000,8881000,405000,403500,405000,403500,22
|