592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184900,1809718000,409500,409500,409500,409500,491
|
|
20241219,184800,1809718000,409500,409500,409500,409500,0
|
|
20241219,184700,1809718000,409500,409500,409500,409500,0
|
|
20241219,184600,1809718000,409500,409500,409500,409500,0
|
|
20241219,184500,1809718000,409500,409500,409500,409500,0
|
|
20241219,184400,1809718000,409500,409500,409500,409500,0
|
|
20241219,184300,1809718000,409500,409500,409500,409500,0
|
|
20241219,184200,1809718000,409500,409500,409500,409500,0
|
|
20241219,184100,1809718000,409500,409500,409500,409500,0
|
|
20241219,184000,1809718000,409500,409500,409500,409500,0
|
|
20241219,183900,1809718000,409500,409500,409500,409500,0
|
|
20241219,183800,1809718000,409500,409500,409500,409500,0
|
|
20241219,183700,1809718000,409500,409500,409500,409500,0
|
|
20241219,183600,1809718000,409500,409500,409500,409500,0
|
|
20241219,183500,1809718000,409500,409500,409500,409500,0
|
|
20241219,183400,1809718000,409500,409500,409500,409500,0
|
|
20241219,183300,1809718000,409500,409500,409500,409500,0
|
|
20241219,183200,1809718000,409500,409500,409500,409500,0
|
|
20241219,183100,1809718000,409500,409500,409500,409500,0
|
|
20241219,183000,1809718000,409500,409500,409500,409500,0
|
|
20241219,182900,1809718000,409500,409500,409500,409500,0
|
|
20241219,182800,1809718000,409500,409500,409500,409500,0
|
|
20241219,182700,1809718000,409500,409500,409500,409500,0
|
|
20241219,182600,1809718000,409500,409500,409500,409500,0
|
|
20241219,182500,1809718000,409500,409500,409500,409500,0
|
|
20241219,182400,1809718000,409500,409500,409500,409500,0
|
|
20241219,182300,1809718000,409500,409500,409500,409500,0
|
|
20241219,182200,1809718000,409500,409500,409500,409500,0
|
|
20241219,182100,1809718000,409500,409500,409500,409500,0
|
|
20241219,182000,1809718000,409500,409500,409500,409500,0
|
|
20241219,181900,1809718000,409500,409500,409500,409500,491
|
|
20241219,181800,1809718000,409500,409500,409500,409500,0
|
|
20241219,181700,1809718000,409500,409500,409500,409500,0
|
|
20241219,181600,1809718000,409500,409500,409500,409500,0
|
|
20241219,181500,1809718000,409500,409500,409500,409500,0
|
|
20241219,181400,1809718000,409500,409500,409500,409500,0
|
|
20241219,181300,1809718000,409500,409500,409500,409500,0
|
|
20241219,181200,1809718000,409500,409500,409500,409500,0
|
|
20241219,181100,1809718000,409500,409500,409500,409500,0
|
|
20241219,181000,1809718000,409500,409500,409500,409500,0
|
|
20241219,180900,1809718000,409500,409500,409500,409500,0
|
|
20241219,180800,1809718000,409500,409500,409500,409500,0
|
|
20241219,180700,1809718000,409500,409500,409500,409500,0
|
|
20241219,180600,1809718000,409500,409500,409500,409500,0
|
|
20241219,180500,1809718000,409500,409500,409500,409500,0
|
|
20241219,180400,1809718000,409500,409500,409500,409500,0
|
|
20241219,180300,1809718000,409500,409500,409500,409500,0
|
|
20241219,180200,1809718000,409500,409500,409500,409500,0
|
|
20241219,180100,1809718000,409500,409500,409500,409500,0
|
|
20241219,180000,1809718000,409500,409500,409500,409500,0
|
|
20241219,175900,1809718000,409500,409500,409500,409500,0
|
|
20241219,175800,1809718000,409500,409500,409500,409500,0
|
|
20241219,175700,1809718000,409500,409500,409500,409500,0
|
|
20241219,175600,1809718000,409500,409500,409500,409500,0
|
|
20241219,175500,1809718000,409500,409500,409500,409500,0
|
|
20241219,175400,1809718000,409500,409500,409500,409500,0
|
|
20241219,175300,1809718000,409500,409500,409500,409500,0
|
|
20241219,175200,1809718000,409500,409500,409500,409500,0
|
|
20241219,175100,1809718000,409500,409500,409500,409500,0
|
|
20241219,175000,1809718000,409500,409500,409500,409500,0
|
|
20241219,174900,1809718000,409500,409500,409500,409500,491
|
|
20241219,174800,1809718000,409500,409500,409500,409500,0
|
|
20241219,174700,1809718000,409500,409500,409500,409500,0
|
|
20241219,174600,1809718000,409500,409500,409500,409500,0
|
|
20241219,174500,1809718000,409500,409500,409500,409500,0
|
|
20241219,174400,1809718000,409500,409500,409500,409500,0
|
|
20241219,174300,1809718000,409500,409500,409500,409500,0
|
|
20241219,174200,1809718000,409500,409500,409500,409500,0
|
|
20241219,174100,1809718000,409500,409500,409500,409500,0
|
|
20241219,174000,1809718000,409500,409500,409500,409500,0
|
|
20241219,173900,1809718000,409500,409500,409500,409500,0
|
|
20241219,173800,1809718000,409500,409500,409500,409500,0
|
|
20241219,173700,1809718000,409500,409500,409500,409500,0
|
|
20241219,173600,1809718000,409500,409500,409500,409500,0
|
|
20241219,173500,1809718000,409500,409500,409500,409500,0
|
|
20241219,173400,1809718000,409500,409500,409500,409500,0
|
|
20241219,173300,1809718000,409500,409500,409500,409500,0
|
|
20241219,173200,1809718000,409500,409500,409500,409500,0
|
|
20241219,173100,1809718000,409500,409500,409500,409500,0
|
|
20241219,173000,1809718000,409500,409500,409500,409500,0
|
|
20241219,172900,1809718000,409500,409500,409500,409500,0
|
|
20241219,172800,1809718000,409500,409500,409500,409500,0
|
|
20241219,172700,1809718000,409500,409500,409500,409500,0
|
|
20241219,172600,1809718000,409500,409500,409500,409500,0
|
|
20241219,172500,1809718000,409500,409500,409500,409500,0
|
|
20241219,172400,1809718000,409500,409500,409500,409500,0
|
|
20241219,172300,1809718000,409500,409500,409500,409500,0
|
|
20241219,172200,1809718000,409500,409500,409500,409500,0
|
|
20241219,172100,1809718000,409500,409500,409500,409500,0
|
|
20241219,172000,1809718000,409500,409500,409500,409500,0
|
|
20241219,171900,1809718000,409500,409500,409500,409500,491
|
|
20241219,171800,1809718000,409500,409500,409500,409500,0
|
|
20241219,171700,1809718000,409500,409500,409500,409500,0
|
|
20241219,171600,1809718000,409500,409500,409500,409500,0
|
|
20241219,171500,1809718000,409500,409500,409500,409500,0
|
|
20241219,171400,1809718000,409500,409500,409500,409500,0
|
|
20241219,171300,1809718000,409500,409500,409500,409500,0
|
|
20241219,171200,1809718000,409500,409500,409500,409500,0
|
|
20241219,171100,1809718000,409500,409500,409500,409500,0
|
|
20241219,171000,1809718000,409500,409500,409500,409500,0
|
|
20241219,170900,1809718000,409500,409500,409500,409500,0
|
|
20241219,170800,1809718000,409500,409500,409500,409500,0
|
|
20241219,170700,1809718000,409500,409500,409500,409500,0
|
|
20241219,170600,1809718000,409500,409500,409500,409500,0
|
|
20241219,170500,1809718000,409500,409500,409500,409500,0
|
|
20241219,170400,1809718000,409500,409500,409500,409500,0
|
|
20241219,170300,1809718000,409500,409500,409500,409500,0
|
|
20241219,170200,1809718000,409500,409500,409500,409500,0
|
|
20241219,170100,1809718000,409500,409500,409500,409500,0
|
|
20241219,170000,1809718000,409500,409500,409500,409500,0
|
|
20241219,165900,1809718000,409500,409500,409500,409500,0
|
|
20241219,165800,1809718000,409500,409500,409500,409500,0
|
|
20241219,165700,1809718000,409500,409500,409500,409500,0
|
|
20241219,165600,1809718000,409500,409500,409500,409500,0
|
|
20241219,165500,1809718000,409500,409500,409500,409500,0
|
|
20241219,165400,1809718000,409500,409500,409500,409500,0
|
|
20241219,165300,1809718000,409500,409500,409500,409500,0
|
|
20241219,165200,1809718000,409500,409500,409500,409500,0
|
|
20241219,165100,1809718000,409500,409500,409500,409500,0
|
|
20241219,165000,1809718000,409500,409500,409500,409500,0
|
|
20241219,164900,1809718000,409500,409500,409500,409500,491
|
|
20241219,164800,1809718000,409500,409500,409500,409500,0
|
|
20241219,164700,1809718000,409500,409500,409500,409500,0
|
|
20241219,164600,1809718000,409500,409500,409500,409500,0
|
|
20241219,164500,1809718000,409500,409500,409500,409500,0
|
|
20241219,164400,1809718000,409500,409500,409500,409500,0
|
|
20241219,164300,1809718000,409500,409500,409500,409500,0
|
|
20241219,164200,1809718000,409500,409500,409500,409500,0
|
|
20241219,164100,1809718000,409500,409500,409500,409500,0
|
|
20241219,164000,1809718000,409500,409500,409500,409500,0
|
|
20241219,163900,1809718000,409500,409500,409500,409500,0
|
|
20241219,163800,1809718000,409500,409500,409500,409500,0
|
|
20241219,163700,1809718000,409500,409500,409500,409500,0
|
|
20241219,163600,1809718000,409500,409500,409500,409500,0
|
|
20241219,163500,1809718000,409500,409500,409500,409500,0
|
|
20241219,163400,1809718000,409500,409500,409500,409500,0
|
|
20241219,163300,1809718000,409500,409500,409500,409500,0
|
|
20241219,163200,1809718000,409500,409500,409500,409500,0
|
|
20241219,163100,1809718000,409500,409500,409500,409500,0
|
|
20241219,163000,1809718000,409500,409500,409500,409500,0
|
|
20241219,162900,1809718000,409500,409500,409500,409500,0
|
|
20241219,162800,1809718000,409500,409500,409500,409500,0
|
|
20241219,162700,1809718000,409500,409500,409500,409500,0
|
|
20241219,162600,1809718000,409500,409500,409500,409500,0
|
|
20241219,162500,1809718000,409500,409500,409500,409500,0
|
|
20241219,162400,1809718000,409500,409500,409500,409500,0
|
|
20241219,162300,1809718000,409500,409500,409500,409500,0
|
|
20241219,162200,1809718000,409500,409500,409500,409500,0
|
|
20241219,162100,1809718000,409500,409500,409500,409500,0
|
|
20241219,162000,1809718000,409500,409500,409500,409500,0
|
|
20241219,161900,1809718000,409500,409500,409500,409500,491
|
|
20241219,161800,1809718000,409500,409500,409500,409500,0
|
|
20241219,161700,1809718000,409500,409500,409500,409500,0
|
|
20241219,161600,1809718000,409500,409500,409500,409500,0
|
|
20241219,161500,1809718000,409500,409500,409500,409500,0
|
|
20241219,161400,1809718000,409500,409500,409500,409500,0
|
|
20241219,161300,1809718000,409500,409500,409500,409500,0
|
|
20241219,161200,1809718000,409500,409500,409500,409500,0
|
|
20241219,161100,1809718000,409500,409500,409500,409500,0
|
|
20241219,161000,1809718000,409500,409500,409500,409500,0
|
|
20241219,160900,1809718000,409500,409500,409500,409500,0
|
|
20241219,160800,1809718000,409500,409500,409500,409500,0
|
|
20241219,160700,1809718000,409500,409500,409500,409500,0
|
|
20241219,160600,1809718000,409500,409500,409500,409500,0
|
|
20241219,160500,1809718000,409500,409500,409500,409500,0
|
|
20241219,160400,1809718000,409500,409500,409500,409500,0
|
|
20241219,160300,1809718000,409500,409500,409500,409500,0
|
|
20241219,160200,1809718000,409500,409500,409500,409500,0
|
|
20241219,160100,1809718000,409500,409500,409500,409500,0
|
|
20241219,160000,1809718000,409500,409500,409500,409500,0
|
|
20241219,155900,1809718000,409500,409500,409500,409500,0
|
|
20241219,155800,1809718000,409500,409500,409500,409500,0
|
|
20241219,155700,1809718000,409500,409500,409500,409500,0
|
|
20241219,155600,1809718000,409500,409500,409500,409500,0
|
|
20241219,155500,1809718000,409500,409500,409500,409500,0
|
|
20241219,155400,1809718000,409500,409500,409500,409500,0
|
|
20241219,155300,1809718000,409500,409500,409500,409500,0
|
|
20241219,155200,1809718000,409500,409500,409500,409500,0
|
|
20241219,155100,1809718000,409500,409500,409500,409500,0
|
|
20241219,155000,1809718000,409500,409500,409500,409500,0
|
|
20241219,154900,1809718000,409500,409500,409500,409500,491
|
|
20241219,154800,1809718000,409500,409500,409500,409500,0
|
|
20241219,154700,1809718000,409500,409500,409500,409500,0
|
|
20241219,154600,1809718000,409500,409500,409500,409500,0
|
|
20241219,154500,1809718000,409500,409500,409500,409500,0
|
|
20241219,154400,1809718000,409500,409500,409500,409500,0
|
|
20241219,154300,1809718000,409500,409500,409500,409500,0
|
|
20241219,154200,1809718000,409500,409500,409500,409500,0
|
|
20241219,154100,1809718000,409500,409500,409500,409500,0
|
|
20241219,154000,1809718000,409500,409500,409500,409500,0
|
|
20241219,153900,1809718000,409500,409500,409500,409500,0
|
|
20241219,153800,1809718000,409500,409500,409500,409500,0
|
|
20241219,153700,1809718000,409500,409500,409500,409500,0
|
|
20241219,153600,1809718000,409500,409500,409500,409500,0
|
|
20241219,153500,1809718000,409500,409500,409500,409500,0
|
|
20241219,153400,1809718000,409500,409500,409500,409500,0
|
|
20241219,153300,1809718000,409500,409500,409500,409500,0
|
|
20241219,153200,1809718000,409500,409500,409500,409500,0
|
|
20241219,153100,1809718000,409500,409500,409500,409500,0
|
|
20241219,153000,1809718000,409500,409500,409500,409500,491
|
|
20241219,152900,1608653500,407500,407500,407500,407500,0
|
|
20241219,152800,1608653500,407500,407500,407500,407500,0
|
|
20241219,152700,1608653500,407500,407500,407500,407500,0
|
|
20241219,152600,1608653500,407500,407500,407500,407500,0
|
|
20241219,152500,1608653500,407500,407500,407500,407500,0
|
|
20241219,152400,1608653500,407500,407500,407500,407500,0
|
|
20241219,152300,1608653500,407500,407500,407500,407500,0
|
|
20241219,152200,1608653500,407500,407500,407500,407500,0
|
|
20241219,152100,1608653500,407500,407500,407500,407500,0
|
|
20241219,152000,1608653500,407500,407500,407500,407500,0
|
|
20241219,151900,1608653500,407500,408500,409000,407500,98
|
|
20241219,151800,1568705000,408000,409500,409500,407500,99
|
|
20241219,151700,1528206500,409500,410000,410500,409500,23
|
|
20241219,151600,1518773000,410500,409500,410500,409500,10
|
|
20241219,151500,1514675500,409500,407000,409500,407000,73
|
|
20241219,151400,1484821500,409000,408500,409000,408500,7
|
|
20241219,151300,1481961500,407000,410000,410500,407000,88
|
|
20241219,151200,1445935000,410000,407500,410000,407500,42
|
|
20241219,151100,1428759000,407500,407500,407500,407500,4
|
|
20241219,151000,1427129000,407500,407500,408500,407500,18
|
|
20241219,150900,1419791500,407500,407500,407500,407500,7
|
|
20241219,150800,1416939000,407500,407500,407500,407500,6
|
|
20241219,150700,1414494000,407500,407000,407500,406500,39
|
|
20241219,150600,1398627500,407000,407000,407500,407000,10
|
|
20241219,150500,1394557000,407000,407500,407500,407000,23
|
|
20241219,150400,1385190500,407500,408000,408000,407500,23
|
|
20241219,150300,1375809000,408000,408000,408000,408000,8
|
|
20241219,150200,1372545000,408000,408000,408000,408000,6
|
|
20241219,150100,1370097000,408000,408000,408000,408000,7
|
|
20241219,150000,1367241000,408000,408000,408500,408000,14
|
|
20241219,145900,1361527500,408500,408000,408500,408000,9
|
|
20241219,145800,1357852500,408000,408000,408000,408000,6
|
|
20241219,145700,1355404500,408000,408000,408000,408000,7
|
|
20241219,145600,1352548500,408500,408000,408500,408000,8
|
|
20241219,145500,1349283500,408000,408000,408500,408000,13
|
|
20241219,145400,1343977000,408000,408000,408500,408000,7
|
|
20241219,145300,1341120000,408000,408500,408500,408000,8
|
|
20241219,145200,1337855500,408500,408000,408500,408000,7
|
|
20241219,145100,1334999000,408000,408500,409000,408000,12
|
|
20241219,145000,1330101500,408500,408000,408500,408000,5
|
|
20241219,144900,1328061000,408000,408500,408500,408000,21
|
|
20241219,144800,1319484000,408500,408500,408500,408500,9
|
|
20241219,144700,1315807500,408500,408500,408500,408500,17
|
|
20241219,144600,1308863000,408500,408500,408500,408500,2
|
|
20241219,144500,1308046000,408500,408500,408500,408500,4
|
|
20241219,144400,1306412000,408500,408500,408500,408500,1
|
|
20241219,144300,1306003500,408500,409000,409000,408500,7
|
|
20241219,144200,1303142500,409000,409000,409000,408500,8
|
|
20241219,144100,1299871000,409000,409000,409000,409000,6
|
|
20241219,144000,1297417000,409000,409000,409500,409000,7
|
|
20241219,143900,1294553500,409000,409000,409000,409000,4
|
|
20241219,143800,1292917500,409000,409000,409000,409000,2
|
|
20241219,143700,1292099500,409000,409000,409000,409000,6
|
|
20241219,143600,1289645500,409000,409000,409000,409000,6
|
|
20241219,143500,1287191500,409000,409000,409000,409000,2
|
|
20241219,143400,1286373500,409000,409000,409000,409000,2
|
|
20241219,143300,1285555500,409500,409500,409500,409500,5
|
|
20241219,143200,1283508000,409500,409500,409500,409500,6
|
|
20241219,143100,1281051000,409500,409500,409500,409500,4
|
|
20241219,143000,1279413000,409500,409500,409500,409500,3
|
|
20241219,142900,1278184500,409500,409500,409500,409500,3
|
|
20241219,142800,1276956000,409500,409500,409500,409500,8
|
|
20241219,142700,1273680000,409500,409500,409500,409500,5
|
|
20241219,142600,1271632500,409500,409500,409500,409500,1
|
|
20241219,142500,1271223000,409500,409500,410500,409500,11
|
|
20241219,142400,1266717500,409500,409500,410000,409500,7
|
|
20241219,142300,1263850500,409500,409500,409500,409500,1
|
|
20241219,142200,1263441000,409500,410000,410000,409500,6
|
|
20241219,142100,1260982000,409500,409500,409500,409500,3
|
|
20241219,142000,1259753500,409500,409500,410000,409500,7
|
|
20241219,141900,1256885000,409500,409500,409500,409500,4
|
|
20241219,141800,1255247000,409500,409500,409500,409500,3
|
|
20241219,141700,1254018500,409500,409500,409500,409500,0
|
|
20241219,141600,1254018500,409500,409500,410000,409500,7
|
|
20241219,141500,1251151500,409500,409500,409500,409500,3
|
|
20241219,141400,1249923000,411500,410000,411500,410000,50
|
|
20241219,141300,1229363500,409500,409500,409500,409500,2
|
|
20241219,141200,1228544500,409500,409500,409500,409500,9
|
|
20241219,141100,1224859000,410000,409500,410000,409500,6
|
|
20241219,141000,1222400000,409500,409500,409500,409500,3
|
|
20241219,140900,1221171500,410000,409500,410000,409500,5
|
|
20241219,140800,1219122500,410000,409500,410000,409500,6
|
|
20241219,140700,1216665000,409500,409500,410000,409500,7
|
|
20241219,140600,1213797000,409500,409500,409500,409500,3
|
|
20241219,140500,1212568500,409500,410000,410000,409500,3
|
|
20241219,140400,1211339000,410000,410500,410500,410000,66
|
|
20241219,140300,1184275000,410500,410500,410500,410500,4
|
|
20241219,140200,1182633000,410500,411000,411000,410500,13
|
|
20241219,140100,1177295000,410500,410500,411000,410500,6
|
|
20241219,140000,1174831500,410000,410000,410000,409500,10
|
|
20241219,135900,1170733000,410000,410000,410000,410000,26
|
|
20241219,135800,1160073000,410000,411000,411000,410000,4
|
|
20241219,135700,1158431000,410000,410000,410000,410000,2
|
|
20241219,135600,1157611000,410500,410000,410500,410000,12
|
|
20241219,135500,1152686500,410500,411000,411000,410500,28
|
|
20241219,135400,1141179000,411000,411000,411000,411000,3
|
|
20241219,135300,1139946000,411000,411000,411000,411000,2
|
|
20241219,135200,1139124000,411500,411500,411500,411500,4
|
|
20241219,135100,1137478000,411000,411000,411000,411000,2
|
|
20241219,135000,1136656000,411000,411000,411000,411000,5
|
|
20241219,134900,1134601000,411000,411000,411000,411000,1
|
|
20241219,134800,1134190000,411000,411000,411000,411000,3
|
|
20241219,134700,1132957000,411500,411500,411500,411500,0
|
|
20241219,134600,1132957000,411500,411500,411500,411500,0
|
|
20241219,134500,1132957000,411500,411500,411500,411500,1
|
|
20241219,134400,1132545500,411000,411000,411000,411000,0
|
|
20241219,134300,1132545500,411000,411000,411000,411000,4
|
|
20241219,134200,1130901500,411000,411000,411000,411000,0
|
|
20241219,134100,1130901500,411000,411000,411000,411000,1
|
|
20241219,134000,1130490500,411000,411000,411000,411000,30
|
|
20241219,133900,1118160500,411500,411500,411500,411500,0
|
|
20241219,133800,1118160500,411500,411500,411500,411500,0
|
|
20241219,133700,1118160500,411500,411500,411500,411500,0
|
|
20241219,133600,1118160500,411500,411500,411500,411500,2
|
|
20241219,133500,1117337500,411500,411500,411500,411500,0
|
|
20241219,133400,1117337500,411500,411500,411500,411500,0
|
|
20241219,133300,1117337500,411500,411500,411500,411500,0
|
|
20241219,133200,1117337500,411500,411500,411500,411500,17
|
|
20241219,133100,1110342000,411500,411500,411500,411500,0
|
|
20241219,133000,1110342000,411500,411500,411500,411500,0
|
|
20241219,132900,1110342000,411500,411500,411500,411500,15
|
|
20241219,132800,1104169500,411500,412000,412000,411500,2
|
|
20241219,132700,1103346000,412000,412000,412000,412000,0
|
|
20241219,132600,1103346000,412000,412000,412000,412000,30
|
|
20241219,132500,1090986000,412500,412500,412500,412500,0
|
|
20241219,132400,1090986000,412500,412500,412500,412500,0
|
|
20241219,132300,1090986000,412500,412500,412500,412500,0
|
|
20241219,132200,1090986000,412500,412500,412500,412500,0
|
|
20241219,132100,1090986000,412500,412500,412500,412500,1
|
|
20241219,132000,1090573500,412500,412500,412500,412500,1
|
|
20241219,131900,1090161000,412500,412500,412500,412500,23
|
|
20241219,131800,1080673500,412500,412500,412500,412500,0
|
|
20241219,131700,1080673500,412500,412500,412500,412500,0
|
|
20241219,131600,1080673500,412500,412500,412500,412500,0
|
|
20241219,131500,1080673500,412500,412500,412500,412500,0
|
|
20241219,131400,1080673500,412500,412000,412500,412000,3
|
|
20241219,131300,1079436500,412500,412500,412500,412500,15
|
|
20241219,131200,1073249000,413000,413000,413000,413000,1
|
|
20241219,131100,1072836000,413000,412500,413000,412500,4
|
|
20241219,131000,1071185000,413000,413000,413000,413000,0
|
|
20241219,130900,1071185000,413000,412500,413000,412500,101
|
|
20241219,130800,1029473000,413000,413000,413000,413000,0
|
|
20241219,130700,1029473000,413000,413000,413000,413000,14
|
|
20241219,130600,1023691000,412000,412000,412000,412000,0
|
|
20241219,130500,1023691000,412000,412000,412000,412000,0
|
|
20241219,130400,1023691000,412000,412000,412000,412000,13
|
|
20241219,130300,1018335000,412000,412000,412000,412000,0
|
|
20241219,130200,1018335000,412000,412000,412000,412000,1
|
|
20241219,130100,1017923000,412000,412000,412000,412000,1
|
|
20241219,130000,1017511000,413000,412000,413000,412000,4
|
|
20241219,125900,1015862000,412000,412000,412000,412000,1
|
|
20241219,125800,1015450000,412500,412000,412500,412000,4
|
|
20241219,125700,1013801000,412500,412500,412500,412500,5
|
|
20241219,125600,1011738500,412500,412500,412500,412500,2
|
|
20241219,125500,1010913500,413000,413000,413000,413000,0
|
|
20241219,125400,1010913500,413000,413000,413000,413000,0
|
|
20241219,125300,1010913500,413000,413000,413000,413000,1
|
|
20241219,125200,1010500500,413000,412500,413000,412500,14
|
|
20241219,125100,1004725000,412000,412000,412000,412000,1
|
|
20241219,125000,1004313000,412000,412000,412000,412000,2
|
|
20241219,124900,1003489000,412000,412000,412000,412000,1
|
|
20241219,124800,1003077000,412000,412000,412000,412000,2
|
|
20241219,124700,1002253000,412000,412000,412000,412000,7
|
|
20241219,124600,999369000,412000,412000,412000,412000,2
|
|
20241219,124500,998545000,412000,412000,412000,412000,1
|
|
20241219,124400,998133000,412000,412000,412000,412000,5
|
|
20241219,124300,996073000,412000,412500,412500,412000,2
|
|
20241219,124200,995248500,412000,412000,412000,412000,1
|
|
20241219,124100,994836500,412000,412000,412000,412000,13
|
|
20241219,124000,989480500,412500,412500,412500,412500,0
|
|
20241219,123900,989480500,412500,412000,412500,412000,7
|
|
20241219,123800,986593500,412000,412000,412000,412000,0
|
|
20241219,123700,986593500,412000,412000,412000,412000,2
|
|
20241219,123600,985769500,412000,412000,412000,412000,1
|
|
20241219,123500,985357500,412000,412000,412000,412000,1
|
|
20241219,123400,984945500,412000,412000,412000,412000,0
|
|
20241219,123300,984945500,412000,412000,412000,412000,0
|
|
20241219,123200,984945500,412000,412000,412000,412000,1
|
|
20241219,123100,984533500,412000,412000,412000,412000,1
|
|
20241219,123000,984121500,412000,412000,412000,412000,2
|
|
20241219,122900,983297500,412000,412000,412000,412000,0
|
|
20241219,122800,983297500,412000,412500,412500,412000,3
|
|
20241219,122700,982060500,412500,412500,412500,412500,13
|
|
20241219,122600,976698000,412500,412500,412500,412500,3
|
|
20241219,122500,975460500,412500,412500,412500,412500,0
|
|
20241219,122400,975460500,412500,412500,412500,412500,6
|
|
20241219,122300,972985500,412500,412500,412500,412500,0
|
|
20241219,122200,972985500,412500,412500,412500,412500,1
|
|
20241219,122100,972573000,412500,412500,412500,412500,0
|
|
20241219,122000,972573000,412500,412500,412500,412500,12
|
|
20241219,121900,967623000,412500,412500,412500,412500,3
|
|
20241219,121800,966385500,412500,412500,412500,412500,2
|
|
20241219,121700,965560500,412500,412500,412500,412500,0
|
|
20241219,121600,965560500,412500,412500,412500,412500,6
|
|
20241219,121500,963085500,412500,412500,412500,412500,5
|
|
20241219,121400,961023000,412500,412500,412500,412500,4
|
|
20241219,121300,959373000,412500,414000,414000,412500,50
|
|
20241219,121200,938687000,414000,414000,414000,414000,1
|
|
20241219,121100,938273000,414500,414500,414500,414500,3
|
|
20241219,121000,937029500,414000,414000,414000,414000,11
|
|
20241219,120900,932475500,414000,414000,414000,414000,1
|
|
20241219,120800,932061500,414000,414000,414000,414000,1
|
|
20241219,120700,931647500,414500,414500,414500,414500,0
|
|
20241219,120600,931647500,414500,414500,414500,414500,1
|
|
20241219,120500,931233000,414000,414500,414500,414000,2
|
|
20241219,120400,930404500,414500,414500,414500,414500,3
|
|
20241219,120300,929161000,414500,414500,414500,414500,0
|
|
20241219,120200,929161000,414500,414500,414500,414500,0
|
|
20241219,120100,929161000,414500,414000,414500,414000,12
|
|
20241219,120000,924187500,414000,413500,414000,413500,20
|
|
20241219,115900,915908000,413500,413500,413500,413500,13
|
|
20241219,115800,910532500,413500,413500,413500,413500,0
|
|
20241219,115700,910532500,413500,413500,413500,413500,1
|
|
20241219,115600,910119000,413500,413500,413500,413500,1
|
|
20241219,115500,909705500,413500,413500,413500,413500,4
|
|
20241219,115400,908051500,414000,413500,414000,413500,9
|
|
20241219,115300,904326500,413500,413500,413500,413500,1
|
|
20241219,115200,903913000,413500,413500,413500,413500,13
|
|
20241219,115100,898537500,413500,413500,413500,413500,22
|
|
20241219,115000,889440500,413500,413500,413500,413500,5
|
|
20241219,114900,887373000,413000,413000,413000,413000,1
|
|
20241219,114800,886960000,413000,413000,413000,413000,1
|
|
20241219,114700,886547000,413000,413000,413000,413000,6
|
|
20241219,114600,884069000,413500,413500,413500,413500,0
|
|
20241219,114500,884069000,413500,413000,413500,413000,5
|
|
20241219,114400,882002000,413000,413000,413000,413000,2
|
|
20241219,114300,881176000,413500,413500,413500,413500,12
|
|
20241219,114200,876214000,413500,413500,413500,413500,1
|
|
20241219,114100,875800500,413500,413500,413500,413500,4
|
|
20241219,114000,874146500,413500,413500,413500,413500,0
|
|
20241219,113900,874146500,413500,413500,413500,413500,1
|
|
20241219,113800,873733000,414000,414500,414500,414000,15
|
|
20241219,113700,867522000,414000,414000,414000,414000,2
|
|
20241219,113600,866694000,414000,414000,414000,414000,17
|
|
20241219,113500,859656000,414000,414000,414000,414000,1
|
|
20241219,113400,859242000,414500,414500,414500,414500,0
|
|
20241219,113300,859242000,414500,414000,414500,414000,4
|
|
20241219,113200,857584500,414500,414500,414500,414500,1
|
|
20241219,113100,857170000,414500,415000,415000,414500,39
|
|
20241219,113000,840998500,415000,415000,415000,415000,7
|
|
20241219,112900,838093500,414500,414500,414500,414500,3
|
|
20241219,112800,836850000,415000,415000,415000,415000,13
|
|
20241219,112700,831455000,414500,415000,415000,414500,5
|
|
20241219,112600,829381000,414500,414500,414500,414500,8
|
|
20241219,112500,826065000,414500,414500,414500,414500,3
|
|
20241219,112400,824821500,414500,414500,414500,414500,46
|
|
20241219,112300,805754500,414000,414000,414000,414000,8
|
|
20241219,112200,802442500,414000,414000,414000,414000,161
|
|
20241219,112100,735788500,413500,413500,413500,413500,0
|
|
20241219,112000,735788500,413500,414000,414000,413500,3
|
|
20241219,111900,734547000,413500,413000,413500,413000,117
|
|
20241219,111800,686182000,412500,412500,412500,412500,1
|
|
20241219,111700,685769500,412500,412500,412500,412500,4
|
|
20241219,111600,684119500,413000,413000,413000,412500,5
|
|
20241219,111500,682055000,412500,412500,412500,412500,0
|
|
20241219,111400,682055000,412500,412500,412500,412500,1
|
|
20241219,111300,681642500,413500,413500,413500,413500,0
|
|
20241219,111200,681642500,413500,412500,413500,412500,2
|
|
20241219,111100,680816500,413500,413500,413500,413500,1
|
|
20241219,111000,680403000,413500,412500,413500,412500,42
|
|
20241219,110900,663049000,412500,413000,413000,412500,24
|
|
20241219,110800,653138000,412500,412500,412500,412500,6
|
|
20241219,110700,650663000,412500,412500,412500,412500,1
|
|
20241219,110600,650250500,413000,413000,413000,413000,2
|
|
20241219,110500,649424500,412500,413000,413000,412500,4
|
|
20241219,110400,647774000,413000,413000,413000,413000,28
|
|
20241219,110300,636210000,412500,412500,412500,412500,1
|
|
20241219,110200,635797500,412500,412500,412500,412500,0
|
|
20241219,110100,635797500,412500,412500,413000,412500,10
|
|
20241219,110000,631672000,413000,412500,413000,412500,8
|
|
20241219,105900,628370500,413000,413000,413000,413000,42
|
|
20241219,105800,611024500,413000,413000,413000,412500,19
|
|
20241219,105700,603184000,413000,413000,413000,413000,0
|
|
20241219,105600,603184000,413000,413000,413000,413000,0
|
|
20241219,105500,603184000,413000,413000,413000,413000,0
|
|
20241219,105400,603184000,413000,413000,413000,413000,2
|
|
20241219,105300,602358000,413000,412500,413000,412500,7
|
|
20241219,105200,599469000,412000,412000,412000,412000,0
|
|
20241219,105100,599469000,412000,412000,412000,412000,0
|
|
20241219,105000,599469000,412000,412000,412000,412000,1
|
|
20241219,104900,599057000,413000,413000,413000,413000,0
|
|
20241219,104800,599057000,413000,412500,413000,412500,100
|
|
20241219,104700,557804500,412000,412000,412000,412000,1
|
|
20241219,104600,557392500,412500,412500,412500,412500,1
|
|
20241219,104500,556980000,412000,412000,412000,412000,2
|
|
20241219,104400,556156000,412000,412000,412000,412000,13
|
|
20241219,104300,550800000,412000,412000,412000,412000,1
|
|
20241219,104200,550388000,412000,412000,412000,412000,1
|
|
20241219,104100,549976000,412000,412500,412500,412000,67
|
|
20241219,104000,522371500,412000,412000,412000,412000,1
|
|
20241219,103900,521959500,412000,412500,412500,412000,2
|
|
20241219,103800,521135000,412500,412500,412500,412500,2
|
|
20241219,103700,520310000,412000,412000,412000,412000,2
|
|
20241219,103600,519486000,412000,412000,412000,412000,2
|
|
20241219,103500,518662000,412000,412500,412500,412000,3
|
|
20241219,103400,517425500,412500,412500,412500,412500,12
|
|
20241219,103300,512475500,412500,412500,412500,412500,1
|
|
20241219,103200,512063000,412000,412000,412000,412000,1
|
|
20241219,103100,511651000,412000,412000,412000,412000,2
|
|
20241219,103000,510827000,412500,412500,412500,412500,4
|
|
20241219,102900,509177000,412500,412500,412500,412500,0
|
|
20241219,102800,509177000,412500,412500,412500,412500,0
|
|
20241219,102700,509177000,412500,412500,412500,412500,25
|
|
20241219,102600,498864500,413000,413000,413000,413000,3
|
|
20241219,102500,497625500,412500,412500,412500,412500,1
|
|
20241219,102400,497213000,412500,412500,412500,412500,1
|
|
20241219,102300,496800500,413000,412500,413000,412500,4
|
|
20241219,102200,495149000,412500,412500,412500,412500,2
|
|
20241219,102100,494324000,412000,412000,412000,412000,0
|
|
20241219,102000,494324000,412000,412000,412000,412000,6
|
|
20241219,101900,491852000,411500,411500,411500,411500,1
|
|
20241219,101800,491440500,411500,411500,411500,411500,0
|
|
20241219,101700,491440500,411500,412500,412500,411500,9
|
|
20241219,101600,487735000,411500,412000,412000,411500,20
|
|
20241219,101500,479502000,412500,411000,412500,411000,51
|
|
20241219,101400,458484500,410000,411500,411500,410000,2
|
|
20241219,101300,457663000,411500,410000,411500,410000,5
|
|
20241219,101200,455610000,411000,410500,411000,410000,51
|
|
20241219,101100,434674500,410500,411000,411000,410500,7
|
|
20241219,101000,431798500,411500,411500,411500,411500,0
|
|
20241219,100900,431798500,411500,411500,411500,411500,0
|
|
20241219,100800,431798500,411500,412000,412000,409000,129
|
|
20241219,100700,378807500,412500,412500,412500,412500,1
|
|
20241219,100600,378395000,411500,411500,411500,411500,1
|
|
20241219,100500,377983500,412500,412500,412500,412500,0
|
|
20241219,100400,377983500,412500,412000,412500,412000,3
|
|
20241219,100300,376747000,411500,411500,411500,411500,1
|
|
20241219,100200,376335500,411500,412000,412000,411500,12
|
|
20241219,100100,371392500,412500,412000,412500,412000,7
|
|
20241219,100000,368506500,412000,413000,413000,412000,7
|
|
20241219,095900,365620500,413000,413000,413000,413000,8
|
|
20241219,095800,362316500,413000,413000,413000,413000,1
|
|
20241219,095700,361903500,413500,414000,414000,413500,8
|
|
20241219,095600,358595000,414000,414000,414000,413500,26
|
|
20241219,095500,347833500,413500,413000,413500,413000,14
|
|
20241219,095400,342045000,413500,413000,413500,413000,11
|
|
20241219,095300,337501500,413000,412500,413000,412500,21
|
|
20241219,095200,328829000,412500,412500,413500,412000,127
|
|
20241219,095100,276384000,412500,410000,412500,410000,128
|
|
20241219,095000,223745500,410000,409500,410000,409500,32
|
|
20241219,094900,210639500,409500,409500,409500,409500,0
|
|
20241219,094800,210639500,409500,409500,409500,409500,1
|
|
20241219,094700,210230000,409000,410000,410000,409000,23
|
|
20241219,094600,200802500,410000,410000,410000,410000,0
|
|
20241219,094500,200802500,410000,410000,410000,410000,0
|
|
20241219,094400,200802500,410000,410000,410000,410000,16
|
|
20241219,094300,194242500,410500,410500,410500,410500,12
|
|
20241219,094200,189316500,410500,410500,410500,410500,9
|
|
20241219,094100,185622000,410500,408000,411000,408000,104
|
|
20241219,094000,142997500,407500,407500,407500,407500,7
|
|
20241219,093900,140145000,407500,407000,407500,407000,18
|
|
20241219,093800,132818000,407000,407000,407000,407000,0
|
|
20241219,093700,132818000,407000,407000,407000,406500,26
|
|
20241219,093600,122242000,407000,407500,407500,407000,8
|
|
20241219,093500,118985500,407500,407500,407500,407500,1
|
|
20241219,093400,118578000,407000,407000,407000,407000,0
|
|
20241219,093300,118578000,407000,407000,407000,407000,0
|
|
20241219,093200,118578000,407000,406500,407000,406500,25
|
|
20241219,093100,108403500,406500,407000,407000,406500,4
|
|
20241219,093000,106777000,407000,407000,407000,407000,0
|
|
20241219,092900,106777000,407000,407000,407000,407000,3
|
|
20241219,092800,105556000,407000,406000,407000,406000,12
|
|
20241219,092700,100678000,404000,405500,406000,404000,8
|
|
20241219,092600,97434500,405500,405500,405500,405500,1
|
|
20241219,092500,97029000,405000,405500,405500,405000,4
|
|
20241219,092400,95407500,405000,405500,405500,405000,3
|
|
20241219,092300,94192000,405000,405000,405000,405000,2
|
|
20241219,092200,93382000,405000,405000,405000,405000,2
|
|
20241219,092100,92572000,406000,406000,406000,406000,2
|
|
20241219,092000,91760000,406000,406000,406000,406000,0
|
|
20241219,091900,91760000,406000,406000,406000,406000,0
|
|
20241219,091800,91760000,406000,405500,406000,405500,2
|
|
20241219,091700,90948500,405000,404500,405000,404500,19
|
|
20241219,091600,83256000,404000,404000,404000,404000,16
|
|
20241219,091500,76792000,404000,404000,404000,404000,4
|
|
20241219,091400,75176000,404000,403500,404000,403500,5
|
|
20241219,091300,73156500,404000,404000,404000,404000,1
|
|
20241219,091200,72752500,404000,403500,404000,403000,9
|
|
20241219,091100,69123000,403500,403500,403500,403500,8
|
|
20241219,091000,65895000,404000,403500,404000,403500,5
|
|
20241219,090900,63876000,403500,403500,403500,403500,2
|
|
20241219,090800,63069000,403500,403500,403500,403500,0
|
|
20241219,090700,63069000,403500,402500,403500,402500,9
|
|
20241219,090600,59443500,402000,402500,402500,402000,5
|
|
20241219,090500,57433000,402500,401500,402500,401500,14
|
|
20241219,090400,51804000,402000,401500,402000,401500,3
|
|
20241219,090300,50598500,401500,402000,402000,401000,10
|
|
20241219,090200,46582000,401500,400500,401500,400500,6
|
|
20241219,090100,44178000,400500,401000,401500,400500,27
|
|
20241219,090000,33355500,402000,402000,402000,401500,83
|