592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,184900,539632500,407500,407500,407500,407500,213
|
|
20241218,184800,539632500,407500,407500,407500,407500,0
|
|
20241218,184700,539632500,407500,407500,407500,407500,0
|
|
20241218,184600,539632500,407500,407500,407500,407500,0
|
|
20241218,184500,539632500,407500,407500,407500,407500,0
|
|
20241218,184400,539632500,407500,407500,407500,407500,0
|
|
20241218,184300,539632500,407500,407500,407500,407500,0
|
|
20241218,184200,539632500,407500,407500,407500,407500,0
|
|
20241218,184100,539632500,407500,407500,407500,407500,0
|
|
20241218,184000,539632500,407500,407500,407500,407500,0
|
|
20241218,183900,539632500,407500,407500,407500,407500,0
|
|
20241218,183800,539632500,407500,407500,407500,407500,0
|
|
20241218,183700,539632500,407500,407500,407500,407500,0
|
|
20241218,183600,539632500,407500,407500,407500,407500,0
|
|
20241218,183500,539632500,407500,407500,407500,407500,0
|
|
20241218,183400,539632500,407500,407500,407500,407500,0
|
|
20241218,183300,539632500,407500,407500,407500,407500,0
|
|
20241218,183200,539632500,407500,407500,407500,407500,0
|
|
20241218,183100,539632500,407500,407500,407500,407500,0
|
|
20241218,183000,539632500,407500,407500,407500,407500,0
|
|
20241218,182900,539632500,407500,407500,407500,407500,0
|
|
20241218,182800,539632500,407500,407500,407500,407500,0
|
|
20241218,182700,539632500,407500,407500,407500,407500,0
|
|
20241218,182600,539632500,407500,407500,407500,407500,0
|
|
20241218,182500,539632500,407500,407500,407500,407500,0
|
|
20241218,182400,539632500,407500,407500,407500,407500,0
|
|
20241218,182300,539632500,407500,407500,407500,407500,0
|
|
20241218,182200,539632500,407500,407500,407500,407500,0
|
|
20241218,182100,539632500,407500,407500,407500,407500,0
|
|
20241218,182000,539632500,407500,407500,407500,407500,0
|
|
20241218,181900,539632500,407500,407500,407500,407500,213
|
|
20241218,181800,539632500,407500,407500,407500,407500,0
|
|
20241218,181700,539632500,407500,407500,407500,407500,0
|
|
20241218,181600,539632500,407500,407500,407500,407500,0
|
|
20241218,181500,539632500,407500,407500,407500,407500,0
|
|
20241218,181400,539632500,407500,407500,407500,407500,0
|
|
20241218,181300,539632500,407500,407500,407500,407500,0
|
|
20241218,181200,539632500,407500,407500,407500,407500,0
|
|
20241218,181100,539632500,407500,407500,407500,407500,0
|
|
20241218,181000,539632500,407500,407500,407500,407500,0
|
|
20241218,180900,539632500,407500,407500,407500,407500,0
|
|
20241218,180800,539632500,407500,407500,407500,407500,0
|
|
20241218,180700,539632500,407500,407500,407500,407500,0
|
|
20241218,180600,539632500,407500,407500,407500,407500,0
|
|
20241218,180500,539632500,407500,407500,407500,407500,0
|
|
20241218,180400,539632500,407500,407500,407500,407500,0
|
|
20241218,180300,539632500,407500,407500,407500,407500,0
|
|
20241218,180200,539632500,407500,407500,407500,407500,0
|
|
20241218,180100,539632500,407500,407500,407500,407500,0
|
|
20241218,180000,539632500,407500,407500,407500,407500,0
|
|
20241218,175900,539632500,407500,407500,407500,407500,0
|
|
20241218,175800,539632500,407500,407500,407500,407500,0
|
|
20241218,175700,539632500,407500,407500,407500,407500,0
|
|
20241218,175600,539632500,407500,407500,407500,407500,0
|
|
20241218,175500,539632500,407500,407500,407500,407500,0
|
|
20241218,175400,539632500,407500,407500,407500,407500,0
|
|
20241218,175300,539632500,407500,407500,407500,407500,0
|
|
20241218,175200,539632500,407500,407500,407500,407500,0
|
|
20241218,175100,539632500,407500,407500,407500,407500,0
|
|
20241218,175000,539632500,407500,407500,407500,407500,0
|
|
20241218,174900,539632500,407500,407500,407500,407500,213
|
|
20241218,174800,539632500,407500,407500,407500,407500,0
|
|
20241218,174700,539632500,407500,407500,407500,407500,0
|
|
20241218,174600,539632500,407500,407500,407500,407500,0
|
|
20241218,174500,539632500,407500,407500,407500,407500,0
|
|
20241218,174400,539632500,407500,407500,407500,407500,0
|
|
20241218,174300,539632500,407500,407500,407500,407500,0
|
|
20241218,174200,539632500,407500,407500,407500,407500,0
|
|
20241218,174100,539632500,407500,407500,407500,407500,0
|
|
20241218,174000,539632500,407500,407500,407500,407500,0
|
|
20241218,173900,539632500,407500,407500,407500,407500,0
|
|
20241218,173800,539632500,407500,407500,407500,407500,0
|
|
20241218,173700,539632500,407500,407500,407500,407500,0
|
|
20241218,173600,539632500,407500,407500,407500,407500,0
|
|
20241218,173500,539632500,407500,407500,407500,407500,0
|
|
20241218,173400,539632500,407500,407500,407500,407500,0
|
|
20241218,173300,539632500,407500,407500,407500,407500,0
|
|
20241218,173200,539632500,407500,407500,407500,407500,0
|
|
20241218,173100,539632500,407500,407500,407500,407500,0
|
|
20241218,173000,539632500,407500,407500,407500,407500,0
|
|
20241218,172900,539632500,407500,407500,407500,407500,0
|
|
20241218,172800,539632500,407500,407500,407500,407500,0
|
|
20241218,172700,539632500,407500,407500,407500,407500,0
|
|
20241218,172600,539632500,407500,407500,407500,407500,0
|
|
20241218,172500,539632500,407500,407500,407500,407500,0
|
|
20241218,172400,539632500,407500,407500,407500,407500,0
|
|
20241218,172300,539632500,407500,407500,407500,407500,0
|
|
20241218,172200,539632500,407500,407500,407500,407500,0
|
|
20241218,172100,539632500,407500,407500,407500,407500,0
|
|
20241218,172000,539632500,407500,407500,407500,407500,0
|
|
20241218,171900,539632500,407500,407500,407500,407500,213
|
|
20241218,171800,539632500,407500,407500,407500,407500,0
|
|
20241218,171700,539632500,407500,407500,407500,407500,0
|
|
20241218,171600,539632500,407500,407500,407500,407500,0
|
|
20241218,171500,539632500,407500,407500,407500,407500,0
|
|
20241218,171400,539632500,407500,407500,407500,407500,0
|
|
20241218,171300,539632500,407500,407500,407500,407500,0
|
|
20241218,171200,539632500,407500,407500,407500,407500,0
|
|
20241218,171100,539632500,407500,407500,407500,407500,0
|
|
20241218,171000,539632500,407500,407500,407500,407500,0
|
|
20241218,170900,539632500,407500,407500,407500,407500,0
|
|
20241218,170800,539632500,407500,407500,407500,407500,0
|
|
20241218,170700,539632500,407500,407500,407500,407500,0
|
|
20241218,170600,539632500,407500,407500,407500,407500,0
|
|
20241218,170500,539632500,407500,407500,407500,407500,0
|
|
20241218,170400,539632500,407500,407500,407500,407500,0
|
|
20241218,170300,539632500,407500,407500,407500,407500,0
|
|
20241218,170200,539632500,407500,407500,407500,407500,0
|
|
20241218,170100,539632500,407500,407500,407500,407500,0
|
|
20241218,170000,539632500,407500,407500,407500,407500,0
|
|
20241218,165900,539632500,407500,407500,407500,407500,0
|
|
20241218,165800,539632500,407500,407500,407500,407500,0
|
|
20241218,165700,539632500,407500,407500,407500,407500,0
|
|
20241218,165600,539632500,407500,407500,407500,407500,0
|
|
20241218,165500,539632500,407500,407500,407500,407500,0
|
|
20241218,165400,539632500,407500,407500,407500,407500,0
|
|
20241218,165300,539632500,407500,407500,407500,407500,0
|
|
20241218,165200,539632500,407500,407500,407500,407500,0
|
|
20241218,165100,539632500,407500,407500,407500,407500,0
|
|
20241218,165000,539632500,407500,407500,407500,407500,0
|
|
20241218,164900,539632500,407500,407500,407500,407500,213
|
|
20241218,164800,539632500,407500,407500,407500,407500,0
|
|
20241218,164700,539632500,407500,407500,407500,407500,0
|
|
20241218,164600,539632500,407500,407500,407500,407500,0
|
|
20241218,164500,539632500,407500,407500,407500,407500,0
|
|
20241218,164400,539632500,407500,407500,407500,407500,0
|
|
20241218,164300,539632500,407500,407500,407500,407500,0
|
|
20241218,164200,539632500,407500,407500,407500,407500,0
|
|
20241218,164100,539632500,407500,407500,407500,407500,0
|
|
20241218,164000,539632500,407500,407500,407500,407500,0
|
|
20241218,163900,539632500,407500,407500,407500,407500,0
|
|
20241218,163800,539632500,407500,407500,407500,407500,0
|
|
20241218,163700,539632500,407500,407500,407500,407500,0
|
|
20241218,163600,539632500,407500,407500,407500,407500,0
|
|
20241218,163500,539632500,407500,407500,407500,407500,0
|
|
20241218,163400,539632500,407500,407500,407500,407500,0
|
|
20241218,163300,539632500,407500,407500,407500,407500,0
|
|
20241218,163200,539632500,407500,407500,407500,407500,0
|
|
20241218,163100,539632500,407500,407500,407500,407500,0
|
|
20241218,163000,539632500,407500,407500,407500,407500,0
|
|
20241218,162900,539632500,407500,407500,407500,407500,0
|
|
20241218,162800,539632500,407500,407500,407500,407500,0
|
|
20241218,162700,539632500,407500,407500,407500,407500,0
|
|
20241218,162600,539632500,407500,407500,407500,407500,0
|
|
20241218,162500,539632500,407500,407500,407500,407500,0
|
|
20241218,162400,539632500,407500,407500,407500,407500,0
|
|
20241218,162300,539632500,407500,407500,407500,407500,0
|
|
20241218,162200,539632500,407500,407500,407500,407500,0
|
|
20241218,162100,539632500,407500,407500,407500,407500,0
|
|
20241218,162000,539632500,407500,407500,407500,407500,0
|
|
20241218,161900,539632500,407500,407500,407500,407500,213
|
|
20241218,161800,539632500,407500,407500,407500,407500,0
|
|
20241218,161700,539632500,407500,407500,407500,407500,0
|
|
20241218,161600,539632500,407500,407500,407500,407500,0
|
|
20241218,161500,539632500,407500,407500,407500,407500,0
|
|
20241218,161400,539632500,407500,407500,407500,407500,0
|
|
20241218,161300,539632500,407500,407500,407500,407500,0
|
|
20241218,161200,539632500,407500,407500,407500,407500,0
|
|
20241218,161100,539632500,407500,407500,407500,407500,0
|
|
20241218,161000,539632500,407500,407500,407500,407500,0
|
|
20241218,160900,539632500,407500,407500,407500,407500,0
|
|
20241218,160800,539632500,407500,407500,407500,407500,0
|
|
20241218,160700,539632500,407500,407500,407500,407500,0
|
|
20241218,160600,539632500,407500,407500,407500,407500,0
|
|
20241218,160500,539632500,407500,407500,407500,407500,0
|
|
20241218,160400,539632500,407500,407500,407500,407500,0
|
|
20241218,160300,539632500,407500,407500,407500,407500,0
|
|
20241218,160200,539632500,407500,407500,407500,407500,0
|
|
20241218,160100,539632500,407500,407500,407500,407500,0
|
|
20241218,160000,539632500,407500,407500,407500,407500,0
|
|
20241218,155900,539632500,407500,407500,407500,407500,0
|
|
20241218,155800,539632500,407500,407500,407500,407500,0
|
|
20241218,155700,539632500,407500,407500,407500,407500,0
|
|
20241218,155600,539632500,407500,407500,407500,407500,0
|
|
20241218,155500,539632500,407500,407500,407500,407500,0
|
|
20241218,155400,539632500,407500,407500,407500,407500,0
|
|
20241218,155300,539632500,407500,407500,407500,407500,0
|
|
20241218,155200,539632500,407500,407500,407500,407500,0
|
|
20241218,155100,539632500,407500,407500,407500,407500,0
|
|
20241218,155000,539632500,407500,407500,407500,407500,0
|
|
20241218,154900,539632500,407500,407500,407500,407500,213
|
|
20241218,154800,539632500,407500,407500,407500,407500,0
|
|
20241218,154700,539632500,407500,407500,407500,407500,0
|
|
20241218,154600,539632500,407500,407500,407500,407500,0
|
|
20241218,154500,539632500,407500,407500,407500,407500,0
|
|
20241218,154400,539632500,407500,407500,407500,407500,0
|
|
20241218,154300,539632500,407500,407500,407500,407500,0
|
|
20241218,154200,539632500,407500,407500,407500,407500,0
|
|
20241218,154100,539632500,407500,407500,407500,407500,0
|
|
20241218,154000,539632500,407500,407500,407500,407500,0
|
|
20241218,153900,539632500,407500,407500,407500,407500,0
|
|
20241218,153800,539632500,407500,407500,407500,407500,0
|
|
20241218,153700,539632500,407500,407500,407500,407500,0
|
|
20241218,153600,539632500,407500,407500,407500,407500,0
|
|
20241218,153500,539632500,407500,407500,407500,407500,0
|
|
20241218,153400,539632500,407500,407500,407500,407500,0
|
|
20241218,153300,539632500,407500,407500,407500,407500,0
|
|
20241218,153200,539632500,407500,407500,407500,407500,0
|
|
20241218,153100,539632500,407500,407500,407500,407500,0
|
|
20241218,153000,539632500,407500,407500,407500,407500,213
|
|
20241218,152900,452835000,407000,407000,407000,407000,0
|
|
20241218,152800,452835000,407000,407000,407000,407000,0
|
|
20241218,152700,452835000,407000,407000,407000,407000,0
|
|
20241218,152600,452835000,407000,407000,407000,407000,0
|
|
20241218,152500,452835000,407000,407000,407000,407000,0
|
|
20241218,152400,452835000,407000,407000,407000,407000,0
|
|
20241218,152300,452835000,407000,407000,407000,407000,0
|
|
20241218,152200,452835000,407000,407000,407000,407000,0
|
|
20241218,152100,452835000,407000,407000,407000,407000,0
|
|
20241218,152000,452835000,407000,407000,407000,407000,0
|
|
20241218,151900,452835000,407000,406500,407000,406500,37
|
|
20241218,151800,437787000,406000,406000,406000,406000,1
|
|
20241218,151700,437381000,406500,406500,406500,406500,0
|
|
20241218,151600,437381000,406500,406500,406500,406500,1
|
|
20241218,151500,436974500,406000,406000,407000,406000,7
|
|
20241218,151400,434130500,406000,406000,406000,406000,12
|
|
20241218,151300,429258500,405500,405500,405500,405500,4
|
|
20241218,151200,427636500,405500,405500,405500,405500,2
|
|
20241218,151100,426825500,405500,405500,405500,405500,2
|
|
20241218,151000,426014500,405500,406000,406500,405500,6
|
|
20241218,150900,423578500,406500,406500,406500,406500,2
|
|
20241218,150800,422765500,406000,406000,406000,406000,2
|
|
20241218,150700,421953500,406000,406000,406000,406000,1
|
|
20241218,150600,421547500,406000,406000,406000,406000,10
|
|
20241218,150500,417487500,406000,406000,406000,406000,3
|
|
20241218,150400,416269500,406000,406500,406500,406000,2
|
|
20241218,150300,415457000,407000,406000,407000,406000,6
|
|
20241218,150200,413018500,406000,406500,406500,406000,4
|
|
20241218,150100,411394000,406000,406000,406000,406000,1
|
|
20241218,150000,410988000,406000,406000,406000,406000,6
|
|
20241218,145900,408552000,406000,406000,406000,406000,5
|
|
20241218,145800,406522000,406000,406500,406500,406000,3
|
|
20241218,145700,405303500,406500,406500,406500,406500,0
|
|
20241218,145600,405303500,406500,406000,406500,406000,5
|
|
20241218,145500,403272000,406000,406000,406000,406000,1
|
|
20241218,145400,402866000,406500,406500,406500,406500,0
|
|
20241218,145300,402866000,406500,407000,407000,406500,3
|
|
20241218,145200,401646000,407000,407000,407000,407000,1
|
|
20241218,145100,401239000,406500,406000,406500,406000,3
|
|
20241218,145000,400020500,406000,406000,406000,406000,3
|
|
20241218,144900,398802500,406000,406000,406000,406000,2
|
|
20241218,144800,397990500,406000,406000,406000,406000,2
|
|
20241218,144700,397178500,406500,406000,406500,406000,3
|
|
20241218,144600,395960000,405500,405500,405500,405500,3
|
|
20241218,144500,394743500,406000,406000,406000,406000,0
|
|
20241218,144400,394743500,406000,406000,406000,406000,2
|
|
20241218,144300,393931500,406000,406000,406000,406000,0
|
|
20241218,144200,393931500,406000,407000,407000,406000,17
|
|
20241218,144100,387022000,407000,406500,407000,406500,3
|
|
20241218,144000,385802000,407000,407000,407000,407000,1
|
|
20241218,143900,385395000,406500,406500,406500,406500,6
|
|
20241218,143800,382956000,407000,407000,407000,407000,0
|
|
20241218,143700,382956000,407000,407000,407000,407000,1
|
|
20241218,143600,382549000,407000,407500,407500,407000,2
|
|
20241218,143500,381734500,407500,407500,407500,407500,1
|
|
20241218,143400,381327000,407500,407500,407500,407500,0
|
|
20241218,143300,381327000,407500,407500,407500,407500,0
|
|
20241218,143200,381327000,407500,407500,407500,407500,1
|
|
20241218,143100,380919500,407500,407500,407500,407500,0
|
|
20241218,143000,380919500,407500,407000,407500,406500,16
|
|
20241218,142900,374406000,407000,407000,407000,407000,0
|
|
20241218,142800,374406000,407000,407000,407000,407000,0
|
|
20241218,142700,374406000,407000,407000,407000,407000,3
|
|
20241218,142600,373185000,407000,407000,407000,407000,0
|
|
20241218,142500,373185000,407000,406500,408000,406500,3
|
|
20241218,142400,371963500,407000,407000,407000,407000,0
|
|
20241218,142300,371963500,407000,407000,407000,407000,0
|
|
20241218,142200,371963500,407000,407000,407000,407000,1
|
|
20241218,142100,371556500,407500,407500,407500,407500,2
|
|
20241218,142000,370741500,407000,407000,407000,407000,0
|
|
20241218,141900,370741500,407000,407000,407500,407000,8
|
|
20241218,141800,367484500,407000,407000,407000,407000,1
|
|
20241218,141700,367077500,407000,407000,407000,407000,0
|
|
20241218,141600,367077500,407000,407000,407000,407000,0
|
|
20241218,141500,367077500,407000,407000,407000,407000,1
|
|
20241218,141400,366670500,407500,407000,407500,407000,7
|
|
20241218,141300,363820000,407500,407500,407500,407500,1
|
|
20241218,141200,363412500,407000,407000,407000,407000,0
|
|
20241218,141100,363412500,407000,407000,407000,407000,2
|
|
20241218,141000,362598500,407000,407000,407000,406500,13
|
|
20241218,140900,357308000,407000,407000,407000,407000,1
|
|
20241218,140800,356901000,407000,407500,407500,407000,2
|
|
20241218,140700,356086500,407500,407500,407500,407500,0
|
|
20241218,140600,356086500,407500,406500,407500,406500,32
|
|
20241218,140500,343062000,407000,407000,407000,407000,0
|
|
20241218,140400,343062000,407000,407000,407000,407000,0
|
|
20241218,140300,343062000,407000,407000,407000,407000,0
|
|
20241218,140200,343062000,407000,407000,407000,407000,1
|
|
20241218,140100,342655000,407000,407000,407000,407000,1
|
|
20241218,140000,342248000,407000,407000,407000,407000,0
|
|
20241218,135900,342248000,407000,407000,407000,407000,0
|
|
20241218,135800,342248000,407000,407000,407000,407000,0
|
|
20241218,135700,342248000,407000,407000,407000,407000,1
|
|
20241218,135600,341841000,407000,407000,407000,407000,1
|
|
20241218,135500,341434000,407000,407000,407000,407000,1
|
|
20241218,135400,341027000,406500,406500,406500,406500,0
|
|
20241218,135300,341027000,406500,407000,407000,406500,5
|
|
20241218,135200,338992500,407000,407000,407000,407000,0
|
|
20241218,135100,338992500,407000,407000,407000,407000,1
|
|
20241218,135000,338585500,406500,406500,406500,406500,4
|
|
20241218,134900,336959500,407000,407000,407000,407000,0
|
|
20241218,134800,336959500,407000,407000,407000,407000,0
|
|
20241218,134700,336959500,407000,407000,407000,407000,0
|
|
20241218,134600,336959500,407000,407000,407000,407000,1
|
|
20241218,134500,336552500,406500,406500,406500,406500,2
|
|
20241218,134400,335739500,406000,406500,407000,406000,48
|
|
20241218,134300,316210000,406000,406000,406000,406000,0
|
|
20241218,134200,316210000,406000,406500,406500,406000,3
|
|
20241218,134100,314991000,406500,406500,406500,406500,0
|
|
20241218,134000,314991000,406500,406000,406500,406000,4
|
|
20241218,133900,313366500,406000,406000,406000,406000,2
|
|
20241218,133800,312554500,406000,406000,406000,406000,0
|
|
20241218,133700,312554500,406000,406000,406000,406000,0
|
|
20241218,133600,312554500,406000,406000,406000,406000,0
|
|
20241218,133500,312554500,406000,406000,406000,406000,1
|
|
20241218,133400,312148500,405500,405500,405500,405500,0
|
|
20241218,133300,312148500,405500,405500,405500,405500,0
|
|
20241218,133200,312148500,405500,405500,405500,405500,0
|
|
20241218,133100,312148500,405500,405500,405500,405500,0
|
|
20241218,133000,312148500,405500,405000,405500,405000,19
|
|
20241218,132900,304452000,405000,405000,405000,405000,3
|
|
20241218,132800,303237000,404500,404500,404500,404500,0
|
|
20241218,132700,303237000,404500,404500,404500,404500,0
|
|
20241218,132600,303237000,404500,404500,404500,404500,0
|
|
20241218,132500,303237000,404500,404500,404500,404500,0
|
|
20241218,132400,303237000,404500,404500,404500,404500,11
|
|
20241218,132300,298787500,404500,404500,404500,404500,2
|
|
20241218,132200,297978500,404500,404500,404500,404500,0
|
|
20241218,132100,297978500,404500,404500,404500,404500,0
|
|
20241218,132000,297978500,404500,404500,404500,404500,0
|
|
20241218,131900,297978500,404500,404500,404500,404500,0
|
|
20241218,131800,297978500,404500,404500,404500,404500,2
|
|
20241218,131700,297169500,404000,404000,404000,404000,0
|
|
20241218,131600,297169500,404000,404000,404000,404000,0
|
|
20241218,131500,297169500,404000,404000,404000,404000,0
|
|
20241218,131400,297169500,404000,404500,405000,404000,12
|
|
20241218,131300,292315500,404000,404500,404500,404000,32
|
|
20241218,131200,279374000,405000,405000,405000,405000,0
|
|
20241218,131100,279374000,405000,405000,405000,405000,0
|
|
20241218,131000,279374000,405000,405000,405000,405000,3
|
|
20241218,130900,278159000,404500,404500,404500,404500,0
|
|
20241218,130800,278159000,404500,405000,405000,404500,2
|
|
20241218,130700,277349500,405000,405000,405000,405000,0
|
|
20241218,130600,277349500,405000,405000,405000,405000,0
|
|
20241218,130500,277349500,405000,405000,405000,405000,0
|
|
20241218,130400,277349500,405000,405000,405000,405000,0
|
|
20241218,130300,277349500,405000,405000,405000,405000,0
|
|
20241218,130200,277349500,405000,405000,405000,405000,0
|
|
20241218,130100,277349500,405000,405000,405000,405000,1
|
|
20241218,130000,276944500,405000,404500,405000,404500,3
|
|
20241218,125900,275730000,404500,404500,404500,404500,0
|
|
20241218,125800,275730000,404500,404500,404500,404500,0
|
|
20241218,125700,275730000,404500,404500,404500,404500,0
|
|
20241218,125600,275730000,404500,404500,404500,404500,0
|
|
20241218,125500,275730000,404500,404500,404500,404500,0
|
|
20241218,125400,275730000,404500,404500,405000,404500,6
|
|
20241218,125300,273302500,405000,405000,405000,405000,0
|
|
20241218,125200,273302500,405000,405000,405000,405000,0
|
|
20241218,125100,273302500,405000,405000,405000,405000,0
|
|
20241218,125000,273302500,405000,405000,405000,405000,0
|
|
20241218,124900,273302500,405000,405000,405000,405000,0
|
|
20241218,124800,273302500,405000,405000,405000,405000,0
|
|
20241218,124700,273302500,405000,405000,405000,405000,0
|
|
20241218,124600,273302500,405000,405000,405000,405000,0
|
|
20241218,124500,273302500,405000,405000,405000,405000,0
|
|
20241218,124400,273302500,405000,405000,405000,405000,1
|
|
20241218,124300,272897500,404500,404500,404500,404500,0
|
|
20241218,124200,272897500,404500,404500,404500,404500,0
|
|
20241218,124100,272897500,404500,404500,404500,404500,0
|
|
20241218,124000,272897500,404500,404500,404500,404500,0
|
|
20241218,123900,272897500,404500,404500,404500,404500,0
|
|
20241218,123800,272897500,404500,404500,404500,404500,0
|
|
20241218,123700,272897500,404500,404500,404500,404500,0
|
|
20241218,123600,272897500,404500,404500,404500,404500,0
|
|
20241218,123500,272897500,404500,404500,404500,404500,0
|
|
20241218,123400,272897500,404500,404500,404500,404500,0
|
|
20241218,123300,272897500,404500,404500,404500,404500,0
|
|
20241218,123200,272897500,404500,404500,404500,404500,0
|
|
20241218,123100,272897500,404500,405000,405000,404500,76
|
|
20241218,123000,242124000,405000,405000,405000,405000,0
|
|
20241218,122900,242124000,405000,405000,405000,405000,0
|
|
20241218,122800,242124000,405000,405000,405000,405000,0
|
|
20241218,122700,242124000,405000,405000,405000,405000,2
|
|
20241218,122600,241314000,405000,405000,405000,405000,6
|
|
20241218,122500,238884000,405000,405000,405000,405000,0
|
|
20241218,122400,238884000,405000,405000,405000,405000,0
|
|
20241218,122300,238884000,405000,405000,405000,405000,0
|
|
20241218,122200,238884000,405000,405000,405000,405000,0
|
|
20241218,122100,238884000,405000,405000,405000,405000,0
|
|
20241218,122000,238884000,405000,405000,405000,405000,1
|
|
20241218,121900,238479000,405000,405500,405500,405000,5
|
|
20241218,121800,236452000,406500,406500,406500,406500,0
|
|
20241218,121700,236452000,406500,406500,406500,406500,2
|
|
20241218,121600,235639000,406500,406500,406500,406500,1
|
|
20241218,121500,235232500,406000,406000,406000,406000,2
|
|
20241218,121400,234420500,406500,406500,406500,406500,0
|
|
20241218,121300,234420500,406500,406500,406500,406500,0
|
|
20241218,121200,234420500,406500,406500,406500,406500,0
|
|
20241218,121100,234420500,406500,405000,406500,405000,5
|
|
20241218,121000,232394000,405000,404500,405000,404500,6
|
|
20241218,120900,229965000,404500,404500,404500,404000,18
|
|
20241218,120800,222684500,404000,404000,404000,404000,0
|
|
20241218,120700,222684500,404000,404000,404000,404000,0
|
|
20241218,120600,222684500,404000,404000,404000,404000,0
|
|
20241218,120500,222684500,404000,404000,404000,404000,0
|
|
20241218,120400,222684500,404000,404500,404500,404000,6
|
|
20241218,120300,220258000,404500,404500,404500,404500,0
|
|
20241218,120200,220258000,404500,404500,404500,404500,0
|
|
20241218,120100,220258000,404500,404500,404500,404500,0
|
|
20241218,120000,220258000,404500,404500,404500,404500,0
|
|
20241218,115900,220258000,404500,404500,404500,404500,1
|
|
20241218,115800,219853500,404000,404000,404000,404000,0
|
|
20241218,115700,219853500,404000,404000,404000,404000,0
|
|
20241218,115600,219853500,404000,404000,404000,404000,0
|
|
20241218,115500,219853500,404000,404000,404000,404000,1
|
|
20241218,115400,219449500,404500,404500,404500,404500,0
|
|
20241218,115300,219449500,404500,404500,404500,404500,0
|
|
20241218,115200,219449500,404500,404500,404500,404500,0
|
|
20241218,115100,219449500,404500,404500,404500,404500,0
|
|
20241218,115000,219449500,404500,404500,404500,404500,1
|
|
20241218,114900,219045000,404000,404000,404000,404000,0
|
|
20241218,114800,219045000,404000,404000,404000,404000,0
|
|
20241218,114700,219045000,404000,404000,404000,404000,11
|
|
20241218,114600,214601000,404000,404000,404000,404000,0
|
|
20241218,114500,214601000,404000,404000,404000,404000,0
|
|
20241218,114400,214601000,404000,404000,404000,404000,0
|
|
20241218,114300,214601000,404000,404000,404000,404000,0
|
|
20241218,114200,214601000,404000,404000,404000,404000,0
|
|
20241218,114100,214601000,404000,404000,404000,404000,0
|
|
20241218,114000,214601000,404000,404000,404000,404000,1
|
|
20241218,113900,214197000,404000,404000,404000,404000,1
|
|
20241218,113800,213793000,404000,404000,404500,404000,9
|
|
20241218,113700,210154000,404000,404000,404000,404000,0
|
|
20241218,113600,210154000,404000,404000,404000,404000,1
|
|
20241218,113500,209750000,404000,404000,404000,404000,0
|
|
20241218,113400,209750000,404000,404000,404000,404000,4
|
|
20241218,113300,208134000,404000,404000,404000,404000,0
|
|
20241218,113200,208134000,404000,404000,404000,404000,2
|
|
20241218,113100,207326000,404000,404000,404000,404000,0
|
|
20241218,113000,207326000,404000,404000,404000,404000,1
|
|
20241218,112900,206922000,404000,404000,404000,404000,1
|
|
20241218,112800,206518000,404000,404000,404000,404000,0
|
|
20241218,112700,206518000,404000,404000,404000,404000,1
|
|
20241218,112600,206114000,404000,404000,404000,404000,0
|
|
20241218,112500,206114000,404000,404500,404500,404000,7
|
|
20241218,112400,203283500,404500,404500,404500,404500,0
|
|
20241218,112300,203283500,404500,404500,404500,404500,0
|
|
20241218,112200,203283500,404500,404000,404500,403500,10
|
|
20241218,112100,199244000,404000,404000,404000,403500,38
|
|
20241218,112000,183894500,404000,404500,404500,404000,2
|
|
20241218,111900,183086000,404500,404500,404500,404500,0
|
|
20241218,111800,183086000,404500,404500,404500,404500,0
|
|
20241218,111700,183086000,404500,404500,404500,404500,0
|
|
20241218,111600,183086000,404500,404500,404500,404500,0
|
|
20241218,111500,183086000,404500,404500,404500,404500,0
|
|
20241218,111400,183086000,404500,404500,404500,404500,0
|
|
20241218,111300,183086000,404500,404500,404500,404500,0
|
|
20241218,111200,183086000,404500,404500,404500,404500,0
|
|
20241218,111100,183086000,404500,404500,404500,404500,1
|
|
20241218,111000,182681500,404000,404500,404500,404000,24
|
|
20241218,110900,172975000,404500,404500,404500,404500,0
|
|
20241218,110800,172975000,404500,404500,404500,404500,0
|
|
20241218,110700,172975000,404500,405000,405000,404500,2
|
|
20241218,110600,172165500,404500,404500,404500,404500,0
|
|
20241218,110500,172165500,404500,405000,406500,404000,8
|
|
20241218,110400,168919500,406000,406000,406000,406000,0
|
|
20241218,110300,168919500,406000,406000,406000,406000,1
|
|
20241218,110200,168513500,406000,406000,406000,406000,0
|
|
20241218,110100,168513500,406000,405000,406000,405000,2
|
|
20241218,110000,167702500,405000,404500,405500,404500,12
|
|
20241218,105900,162843500,404000,404000,404000,404000,0
|
|
20241218,105800,162843500,404000,404000,404000,404000,1
|
|
20241218,105700,162439500,404000,404000,404000,404000,0
|
|
20241218,105600,162439500,404000,404000,404000,404000,0
|
|
20241218,105500,162439500,404000,404000,404000,404000,0
|
|
20241218,105400,162439500,404000,404000,404000,404000,0
|
|
20241218,105300,162439500,404000,404000,404000,404000,0
|
|
20241218,105200,162439500,404000,404000,404000,404000,0
|
|
20241218,105100,162439500,404000,404000,404000,404000,0
|
|
20241218,105000,162439500,404000,404500,404500,404000,2
|
|
20241218,104900,161631000,404500,404500,404500,404500,2
|
|
20241218,104800,160822000,404500,404500,404500,404500,0
|
|
20241218,104700,160822000,404500,404500,404500,404500,0
|
|
20241218,104600,160822000,404500,404500,404500,404500,1
|
|
20241218,104500,160417500,405500,405500,406500,405500,3
|
|
20241218,104400,159200000,405500,405500,405500,405500,0
|
|
20241218,104300,159200000,405500,405000,405500,405000,3
|
|
20241218,104200,157984500,405000,405000,405000,405000,2
|
|
20241218,104100,157174500,405000,405000,405000,405000,0
|
|
20241218,104000,157174500,405000,405000,405000,405000,0
|
|
20241218,103900,157174500,405000,405000,405000,405000,1
|
|
20241218,103800,156769500,403500,405000,405000,403500,3
|
|
20241218,103700,155556000,403500,403500,403500,403500,0
|
|
20241218,103600,155556000,403500,403500,403500,403500,0
|
|
20241218,103500,155556000,403500,403500,403500,403500,0
|
|
20241218,103400,155556000,403500,403500,403500,403500,0
|
|
20241218,103300,155556000,403500,403500,403500,403500,0
|
|
20241218,103200,155556000,403500,403500,403500,403500,3
|
|
20241218,103100,154345500,403500,403500,403500,403500,0
|
|
20241218,103000,154345500,403500,403500,403500,403500,0
|
|
20241218,102900,154345500,403500,403500,403500,403500,0
|
|
20241218,102800,154345500,403500,403500,403500,403500,0
|
|
20241218,102700,154345500,403500,403500,403500,403500,0
|
|
20241218,102600,154345500,403500,404000,404000,403500,3
|
|
20241218,102500,153134000,404000,404000,404000,404000,0
|
|
20241218,102400,153134000,404000,404000,404000,404000,1
|
|
20241218,102300,152730000,405000,405000,405000,405000,0
|
|
20241218,102200,152730000,405000,405000,405000,405000,5
|
|
20241218,102100,150705000,404000,404500,404500,404000,13
|
|
20241218,102000,145450000,404500,404500,404500,404500,0
|
|
20241218,101900,145450000,404500,404500,404500,404500,0
|
|
20241218,101800,145450000,404500,404500,404500,404500,4
|
|
20241218,101700,143832000,404500,404500,404500,404500,0
|
|
20241218,101600,143832000,404500,404000,404500,404000,5
|
|
20241218,101500,141810000,404500,404500,404500,404500,0
|
|
20241218,101400,141810000,404500,404500,404500,404500,0
|
|
20241218,101300,141810000,404500,404500,404500,404500,1
|
|
20241218,101200,141405500,404500,404500,404500,404500,0
|
|
20241218,101100,141405500,404500,404500,404500,404500,0
|
|
20241218,101000,141405500,404500,404500,404500,404500,1
|
|
20241218,100900,141001000,403500,403500,403500,403500,0
|
|
20241218,100800,141001000,403500,403500,403500,403500,1
|
|
20241218,100700,140597500,404500,404500,404500,404500,2
|
|
20241218,100600,139788500,403500,403500,403500,403500,0
|
|
20241218,100500,139788500,403500,403500,403500,403500,0
|
|
20241218,100400,139788500,403500,403500,404000,403500,7
|
|
20241218,100300,136961500,403500,403500,403500,403500,1
|
|
20241218,100200,136558000,403500,403500,403500,403500,0
|
|
20241218,100100,136558000,403500,404000,404000,403500,13
|
|
20241218,100000,131307500,404500,404500,404500,404500,2
|
|
20241218,095900,130498500,403500,403500,403500,403500,0
|
|
20241218,095800,130498500,403500,404000,404000,403500,24
|
|
20241218,095700,120811500,404500,404500,404500,404500,0
|
|
20241218,095600,120811500,404500,404500,404500,404500,1
|
|
20241218,095500,120407000,403500,403500,403500,403500,5
|
|
20241218,095400,118389500,403500,403500,403500,403500,2
|
|
20241218,095300,117582500,403500,403500,403500,403500,0
|
|
20241218,095200,117582500,403500,403500,403500,403500,0
|
|
20241218,095100,117582500,403500,404000,404000,403500,7
|
|
20241218,095000,114755500,404500,404500,404500,404500,2
|
|
20241218,094900,113946500,403500,403500,403500,403500,0
|
|
20241218,094800,113946500,403500,403500,403500,403500,0
|
|
20241218,094700,113946500,403500,403500,403500,403500,0
|
|
20241218,094600,113946500,403500,403500,403500,403500,0
|
|
20241218,094500,113946500,403500,403500,403500,403500,0
|
|
20241218,094400,113946500,403500,403500,403500,403500,0
|
|
20241218,094300,113946500,403500,403500,403500,403500,0
|
|
20241218,094200,113946500,403500,403500,403500,403500,2
|
|
20241218,094100,113139500,404000,404000,404000,404000,2
|
|
20241218,094000,112331500,404000,404500,404500,404000,2
|
|
20241218,093900,111523000,403500,403500,403500,403500,0
|
|
20241218,093800,111523000,403500,403500,403500,403500,1
|
|
20241218,093700,111119500,403500,403500,403500,403500,4
|
|
20241218,093600,109505500,403500,403500,403500,403500,1
|
|
20241218,093500,109102000,403000,403500,403500,403000,6
|
|
20241218,093400,106682000,403000,403000,403000,403000,1
|
|
20241218,093300,106279000,403000,404000,404000,403000,38
|
|
20241218,093200,90947500,403500,404500,404500,403500,13
|
|
20241218,093100,85694000,404000,404500,404500,404000,10
|
|
20241218,093000,81649500,404000,404500,404500,404000,36
|
|
20241218,092900,67090500,404000,404000,404000,404000,3
|
|
20241218,092800,65878500,404000,404000,404000,404000,0
|
|
20241218,092700,65878500,404000,404000,404000,404000,1
|
|
20241218,092600,65474500,403500,403500,403500,403500,0
|
|
20241218,092500,65474500,403500,404000,404000,403500,2
|
|
20241218,092400,64667000,404500,404000,404500,403500,7
|
|
20241218,092300,61838500,404000,405000,405000,404000,26
|
|
20241218,092200,51315500,404500,404500,404500,404500,0
|
|
20241218,092100,51315500,404500,404500,404500,404500,1
|
|
20241218,092000,50911000,404500,404500,404500,404500,1
|
|
20241218,091900,50506500,404500,405000,405000,404500,6
|
|
20241218,091800,48078000,405000,406000,406000,405000,12
|
|
20241218,091700,43216000,406000,406000,406000,406000,1
|
|
20241218,091600,42810000,406000,406000,406000,406000,2
|
|
20241218,091500,41998000,408000,407500,408000,407500,2
|
|
20241218,091400,41182500,405000,407000,407000,405000,28
|
|
20241218,091300,29824000,408000,408500,408500,408000,3
|
|
20241218,091200,28599000,408000,408000,408000,408000,0
|
|
20241218,091100,28599000,408000,408500,408500,408000,6
|
|
20241218,091000,26149000,410000,410000,410000,410000,3
|
|
20241218,090900,24919000,410000,409000,410000,409000,5
|
|
20241218,090800,22871000,406000,406000,406000,406000,0
|
|
20241218,090700,22871000,406000,406000,406000,406000,0
|
|
20241218,090600,22871000,406000,409000,409000,406000,10
|
|
20241218,090500,18792000,408000,408000,408000,408000,0
|
|
20241218,090400,18792000,408000,408000,408000,408000,1
|
|
20241218,090300,18384000,408000,408000,408000,408000,1
|
|
20241218,090200,17976000,408000,408000,408000,408000,3
|
|
20241218,090100,16752000,405000,405000,405000,405000,2
|
|
20241218,090000,15942000,408000,409500,409500,408000,39
|