592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,184900,1400765500,411000,411000,411000,411000,861
|
|
20241220,184800,1400765500,411000,411000,411000,411000,0
|
|
20241220,184700,1400765500,411000,411000,411000,411000,0
|
|
20241220,184600,1400765500,411000,411000,411000,411000,0
|
|
20241220,184500,1400765500,411000,411000,411000,411000,0
|
|
20241220,184400,1400765500,411000,411000,411000,411000,0
|
|
20241220,184300,1400765500,411000,411000,411000,411000,0
|
|
20241220,184200,1400765500,411000,411000,411000,411000,0
|
|
20241220,184100,1400765500,411000,411000,411000,411000,0
|
|
20241220,184000,1400765500,411000,411000,411000,411000,0
|
|
20241220,183900,1400765500,411000,411000,411000,411000,0
|
|
20241220,183800,1400765500,411000,411000,411000,411000,0
|
|
20241220,183700,1400765500,411000,411000,411000,411000,0
|
|
20241220,183600,1400765500,411000,411000,411000,411000,0
|
|
20241220,183500,1400765500,411000,411000,411000,411000,0
|
|
20241220,183400,1400765500,411000,411000,411000,411000,0
|
|
20241220,183300,1400765500,411000,411000,411000,411000,0
|
|
20241220,183200,1400765500,411000,411000,411000,411000,0
|
|
20241220,183100,1400765500,411000,411000,411000,411000,0
|
|
20241220,183000,1400765500,411000,411000,411000,411000,0
|
|
20241220,182900,1400765500,411000,411000,411000,411000,0
|
|
20241220,182800,1400765500,411000,411000,411000,411000,0
|
|
20241220,182700,1400765500,411000,411000,411000,411000,0
|
|
20241220,182600,1400765500,411000,411000,411000,411000,0
|
|
20241220,182500,1400765500,411000,411000,411000,411000,0
|
|
20241220,182400,1400765500,411000,411000,411000,411000,0
|
|
20241220,182300,1400765500,411000,411000,411000,411000,0
|
|
20241220,182200,1400765500,411000,411000,411000,411000,0
|
|
20241220,182100,1400765500,411000,411000,411000,411000,0
|
|
20241220,182000,1400765500,411000,411000,411000,411000,0
|
|
20241220,181900,1400765500,411000,411000,411000,411000,861
|
|
20241220,181800,1400765500,411000,411000,411000,411000,0
|
|
20241220,181700,1400765500,411000,411000,411000,411000,0
|
|
20241220,181600,1400765500,411000,411000,411000,411000,0
|
|
20241220,181500,1400765500,411000,411000,411000,411000,0
|
|
20241220,181400,1400765500,411000,411000,411000,411000,0
|
|
20241220,181300,1400765500,411000,411000,411000,411000,0
|
|
20241220,181200,1400765500,411000,411000,411000,411000,0
|
|
20241220,181100,1400765500,411000,411000,411000,411000,0
|
|
20241220,181000,1400765500,411000,411000,411000,411000,0
|
|
20241220,180900,1400765500,411000,411000,411000,411000,0
|
|
20241220,180800,1400765500,411000,411000,411000,411000,0
|
|
20241220,180700,1400765500,411000,411000,411000,411000,0
|
|
20241220,180600,1400765500,411000,411000,411000,411000,0
|
|
20241220,180500,1400765500,411000,411000,411000,411000,0
|
|
20241220,180400,1400765500,411000,411000,411000,411000,0
|
|
20241220,180300,1400765500,411000,411000,411000,411000,0
|
|
20241220,180200,1400765500,411000,411000,411000,411000,0
|
|
20241220,180100,1400765500,411000,411000,411000,411000,0
|
|
20241220,180000,1400765500,411000,411000,411000,411000,0
|
|
20241220,175900,1400765500,411000,411000,411000,411000,0
|
|
20241220,175800,1400765500,411000,411000,411000,411000,0
|
|
20241220,175700,1400765500,411000,411000,411000,411000,0
|
|
20241220,175600,1400765500,411000,411000,411000,411000,0
|
|
20241220,175500,1400765500,411000,411000,411000,411000,0
|
|
20241220,175400,1400765500,411000,411000,411000,411000,0
|
|
20241220,175300,1400765500,411000,411000,411000,411000,0
|
|
20241220,175200,1400765500,411000,411000,411000,411000,0
|
|
20241220,175100,1400765500,411000,411000,411000,411000,0
|
|
20241220,175000,1400765500,411000,411000,411000,411000,0
|
|
20241220,174900,1400765500,411000,411000,411000,411000,861
|
|
20241220,174800,1400765500,411000,411000,411000,411000,0
|
|
20241220,174700,1400765500,411000,411000,411000,411000,0
|
|
20241220,174600,1400765500,411000,411000,411000,411000,0
|
|
20241220,174500,1400765500,411000,411000,411000,411000,0
|
|
20241220,174400,1400765500,411000,411000,411000,411000,0
|
|
20241220,174300,1400765500,411000,411000,411000,411000,0
|
|
20241220,174200,1400765500,411000,411000,411000,411000,0
|
|
20241220,174100,1400765500,411000,411000,411000,411000,0
|
|
20241220,174000,1400765500,411000,411000,411000,411000,0
|
|
20241220,173900,1400765500,411000,411000,411000,411000,0
|
|
20241220,173800,1400765500,411000,411000,411000,411000,0
|
|
20241220,173700,1400765500,411000,411000,411000,411000,0
|
|
20241220,173600,1400765500,411000,411000,411000,411000,0
|
|
20241220,173500,1400765500,411000,411000,411000,411000,0
|
|
20241220,173400,1400765500,411000,411000,411000,411000,0
|
|
20241220,173300,1400765500,411000,411000,411000,411000,0
|
|
20241220,173200,1400765500,411000,411000,411000,411000,0
|
|
20241220,173100,1400765500,411000,411000,411000,411000,0
|
|
20241220,173000,1400765500,411000,411000,411000,411000,0
|
|
20241220,172900,1400765500,411000,411000,411000,411000,0
|
|
20241220,172800,1400765500,411000,411000,411000,411000,0
|
|
20241220,172700,1400765500,411000,411000,411000,411000,0
|
|
20241220,172600,1400765500,411000,411000,411000,411000,0
|
|
20241220,172500,1400765500,411000,411000,411000,411000,0
|
|
20241220,172400,1400765500,411000,411000,411000,411000,0
|
|
20241220,172300,1400765500,411000,411000,411000,411000,0
|
|
20241220,172200,1400765500,411000,411000,411000,411000,0
|
|
20241220,172100,1400765500,411000,411000,411000,411000,0
|
|
20241220,172000,1400765500,411000,411000,411000,411000,0
|
|
20241220,171900,1400765500,411000,411000,411000,411000,861
|
|
20241220,171800,1400765500,411000,411000,411000,411000,0
|
|
20241220,171700,1400765500,411000,411000,411000,411000,0
|
|
20241220,171600,1400765500,411000,411000,411000,411000,0
|
|
20241220,171500,1400765500,411000,411000,411000,411000,0
|
|
20241220,171400,1400765500,411000,411000,411000,411000,0
|
|
20241220,171300,1400765500,411000,411000,411000,411000,0
|
|
20241220,171200,1400765500,411000,411000,411000,411000,0
|
|
20241220,171100,1400765500,411000,411000,411000,411000,0
|
|
20241220,171000,1400765500,411000,411000,411000,411000,0
|
|
20241220,170900,1400765500,411000,411000,411000,411000,0
|
|
20241220,170800,1400765500,411000,411000,411000,411000,0
|
|
20241220,170700,1400765500,411000,411000,411000,411000,0
|
|
20241220,170600,1400765500,411000,411000,411000,411000,0
|
|
20241220,170500,1400765500,411000,411000,411000,411000,0
|
|
20241220,170400,1400765500,411000,411000,411000,411000,0
|
|
20241220,170300,1400765500,411000,411000,411000,411000,0
|
|
20241220,170200,1400765500,411000,411000,411000,411000,0
|
|
20241220,170100,1400765500,411000,411000,411000,411000,0
|
|
20241220,170000,1400765500,411000,411000,411000,411000,0
|
|
20241220,165900,1400765500,411000,411000,411000,411000,0
|
|
20241220,165800,1400765500,411000,411000,411000,411000,0
|
|
20241220,165700,1400765500,411000,411000,411000,411000,0
|
|
20241220,165600,1400765500,411000,411000,411000,411000,0
|
|
20241220,165500,1400765500,411000,411000,411000,411000,0
|
|
20241220,165400,1400765500,411000,411000,411000,411000,0
|
|
20241220,165300,1400765500,411000,411000,411000,411000,0
|
|
20241220,165200,1400765500,411000,411000,411000,411000,0
|
|
20241220,165100,1400765500,411000,411000,411000,411000,0
|
|
20241220,165000,1400765500,411000,411000,411000,411000,0
|
|
20241220,164900,1400765500,411000,411000,411000,411000,861
|
|
20241220,164800,1400765500,411000,411000,411000,411000,0
|
|
20241220,164700,1400765500,411000,411000,411000,411000,0
|
|
20241220,164600,1400765500,411000,411000,411000,411000,0
|
|
20241220,164500,1400765500,411000,411000,411000,411000,0
|
|
20241220,164400,1400765500,411000,411000,411000,411000,0
|
|
20241220,164300,1400765500,411000,411000,411000,411000,0
|
|
20241220,164200,1400765500,411000,411000,411000,411000,0
|
|
20241220,164100,1400765500,411000,411000,411000,411000,0
|
|
20241220,164000,1400765500,411000,411000,411000,411000,0
|
|
20241220,163900,1400765500,411000,411000,411000,411000,0
|
|
20241220,163800,1400765500,411000,411000,411000,411000,0
|
|
20241220,163700,1400765500,411000,411000,411000,411000,0
|
|
20241220,163600,1400765500,411000,411000,411000,411000,0
|
|
20241220,163500,1400765500,411000,411000,411000,411000,0
|
|
20241220,163400,1400765500,411000,411000,411000,411000,0
|
|
20241220,163300,1400765500,411000,411000,411000,411000,0
|
|
20241220,163200,1400765500,411000,411000,411000,411000,0
|
|
20241220,163100,1400765500,411000,411000,411000,411000,0
|
|
20241220,163000,1400765500,411000,411000,411000,411000,0
|
|
20241220,162900,1400765500,411000,411000,411000,411000,0
|
|
20241220,162800,1400765500,411000,411000,411000,411000,0
|
|
20241220,162700,1400765500,411000,411000,411000,411000,0
|
|
20241220,162600,1400765500,411000,411000,411000,411000,0
|
|
20241220,162500,1400765500,411000,411000,411000,411000,0
|
|
20241220,162400,1400765500,411000,411000,411000,411000,0
|
|
20241220,162300,1400765500,411000,411000,411000,411000,0
|
|
20241220,162200,1400765500,411000,411000,411000,411000,0
|
|
20241220,162100,1400765500,411000,411000,411000,411000,0
|
|
20241220,162000,1400765500,411000,411000,411000,411000,0
|
|
20241220,161900,1400765500,411000,411000,411000,411000,861
|
|
20241220,161800,1400765500,411000,411000,411000,411000,0
|
|
20241220,161700,1400765500,411000,411000,411000,411000,0
|
|
20241220,161600,1400765500,411000,411000,411000,411000,0
|
|
20241220,161500,1400765500,411000,411000,411000,411000,0
|
|
20241220,161400,1400765500,411000,411000,411000,411000,0
|
|
20241220,161300,1400765500,411000,411000,411000,411000,0
|
|
20241220,161200,1400765500,411000,411000,411000,411000,0
|
|
20241220,161100,1400765500,411000,411000,411000,411000,0
|
|
20241220,161000,1400765500,411000,411000,411000,411000,0
|
|
20241220,160900,1400765500,411000,411000,411000,411000,0
|
|
20241220,160800,1400765500,411000,411000,411000,411000,0
|
|
20241220,160700,1400765500,411000,411000,411000,411000,0
|
|
20241220,160600,1400765500,411000,411000,411000,411000,0
|
|
20241220,160500,1400765500,411000,411000,411000,411000,0
|
|
20241220,160400,1400765500,411000,411000,411000,411000,0
|
|
20241220,160300,1400765500,411000,411000,411000,411000,0
|
|
20241220,160200,1400765500,411000,411000,411000,411000,0
|
|
20241220,160100,1400765500,411000,411000,411000,411000,0
|
|
20241220,160000,1400765500,411000,411000,411000,411000,0
|
|
20241220,155900,1400765500,411000,411000,411000,411000,0
|
|
20241220,155800,1400765500,411000,411000,411000,411000,0
|
|
20241220,155700,1400765500,411000,411000,411000,411000,0
|
|
20241220,155600,1400765500,411000,411000,411000,411000,0
|
|
20241220,155500,1400765500,411000,411000,411000,411000,0
|
|
20241220,155400,1400765500,411000,411000,411000,411000,0
|
|
20241220,155300,1400765500,411000,411000,411000,411000,0
|
|
20241220,155200,1400765500,411000,411000,411000,411000,0
|
|
20241220,155100,1400765500,411000,411000,411000,411000,0
|
|
20241220,155000,1400765500,411000,411000,411000,411000,0
|
|
20241220,154900,1400765500,411000,411000,411000,411000,861
|
|
20241220,154800,1400765500,411000,411000,411000,411000,0
|
|
20241220,154700,1400765500,411000,411000,411000,411000,0
|
|
20241220,154600,1400765500,411000,411000,411000,411000,0
|
|
20241220,154500,1400765500,411000,411000,411000,411000,0
|
|
20241220,154400,1400765500,411000,411000,411000,411000,0
|
|
20241220,154300,1400765500,411000,411000,411000,411000,0
|
|
20241220,154200,1400765500,411000,411000,411000,411000,0
|
|
20241220,154100,1400765500,411000,411000,411000,411000,0
|
|
20241220,154000,1400765500,411000,411000,411000,411000,0
|
|
20241220,153900,1400765500,411000,411000,411000,411000,0
|
|
20241220,153800,1400765500,411000,411000,411000,411000,0
|
|
20241220,153700,1400765500,411000,411000,411000,411000,0
|
|
20241220,153600,1400765500,411000,411000,411000,411000,0
|
|
20241220,153500,1400765500,411000,411000,411000,411000,0
|
|
20241220,153400,1400765500,411000,411000,411000,411000,0
|
|
20241220,153300,1400765500,411000,411000,411000,411000,0
|
|
20241220,153200,1400765500,411000,411000,411000,411000,0
|
|
20241220,153100,1400765500,411000,411000,411000,411000,0
|
|
20241220,153000,1400765500,411000,411000,411000,411000,861
|
|
20241220,152900,1046894500,403500,403500,403500,403500,0
|
|
20241220,152800,1046894500,403500,403500,403500,403500,0
|
|
20241220,152700,1046894500,403500,403500,403500,403500,0
|
|
20241220,152600,1046894500,403500,403500,403500,403500,0
|
|
20241220,152500,1046894500,403500,403500,403500,403500,0
|
|
20241220,152400,1046894500,403500,403500,403500,403500,0
|
|
20241220,152300,1046894500,403500,403500,403500,403500,0
|
|
20241220,152200,1046894500,403500,403500,403500,403500,0
|
|
20241220,152100,1046894500,403500,403500,403500,403500,0
|
|
20241220,152000,1046894500,403500,403500,403500,403500,0
|
|
20241220,151900,1046894500,403500,403500,403500,403500,8
|
|
20241220,151800,1043666500,402500,403500,403500,402500,4
|
|
20241220,151700,1042054500,403500,403500,404000,402500,55
|
|
20241220,151600,1019879500,403000,403000,403000,403000,1
|
|
20241220,151500,1019476500,403500,403500,403500,403000,11
|
|
20241220,151400,1015038500,403500,403500,403500,403000,3
|
|
20241220,151300,1013828500,403500,403500,403500,403500,2
|
|
20241220,151200,1013021500,403500,403500,403500,403500,6
|
|
20241220,151100,1010600500,403500,403500,403500,403500,39
|
|
20241220,151000,994864000,404000,404000,404000,403000,10
|
|
20241220,150900,990829500,403500,404000,404000,403500,3
|
|
20241220,150800,989618000,404000,403500,404000,403500,6
|
|
20241220,150700,987196000,403500,403500,403500,403500,1
|
|
20241220,150600,986792500,404000,404500,404500,403000,8
|
|
20241220,150500,983563000,403500,403500,403500,403500,2
|
|
20241220,150400,982756000,405000,405000,405000,405000,0
|
|
20241220,150300,982756000,405000,404500,405000,404500,3
|
|
20241220,150200,981542000,404500,404500,404500,404500,1
|
|
20241220,150100,981137500,404000,403500,404500,403500,5
|
|
20241220,150000,979118000,403500,403000,404500,403000,7
|
|
20241220,145900,976290500,404500,404000,404500,403500,80
|
|
20241220,145800,943969000,404500,404500,404500,404500,0
|
|
20241220,145700,943969000,404500,404500,404500,403500,8
|
|
20241220,145600,940735000,404500,404500,404500,404500,0
|
|
20241220,145500,940735000,404500,404500,404500,404500,2
|
|
20241220,145400,939926000,404500,403500,404500,403500,3
|
|
20241220,145300,938714500,404000,404000,404000,404000,2
|
|
20241220,145200,937906500,404000,404000,404000,404000,5
|
|
20241220,145100,935886500,404000,404000,404000,404000,3
|
|
20241220,145000,934674500,404000,404000,404000,404000,1
|
|
20241220,144900,934270500,404000,404000,404000,404000,0
|
|
20241220,144800,934270500,404000,404000,404000,404000,3
|
|
20241220,144700,933058500,404000,403000,404000,403000,5
|
|
20241220,144600,931041000,403500,403500,403500,403500,2
|
|
20241220,144500,930234000,403500,403500,403500,403500,3
|
|
20241220,144400,929023500,403500,403500,403500,403500,7
|
|
20241220,144300,926199000,403000,403500,403500,403000,4
|
|
20241220,144200,924585500,403500,403500,403500,403500,4
|
|
20241220,144100,922971500,403500,403500,403500,403500,15
|
|
20241220,144000,916919000,403500,403500,403500,403500,3
|
|
20241220,143900,915708500,403500,403500,403500,403500,0
|
|
20241220,143800,915708500,403500,403500,403500,403500,5
|
|
20241220,143700,913691000,403500,403500,403500,403500,0
|
|
20241220,143600,913691000,403500,403500,403500,403500,2
|
|
20241220,143500,912884000,403500,403500,403500,403500,2
|
|
20241220,143400,912077000,403500,403500,403500,403500,3
|
|
20241220,143300,910866500,403500,403500,403500,403500,1
|
|
20241220,143200,910463000,403500,403500,403500,403500,1
|
|
20241220,143100,910059500,403500,403500,403500,403500,1
|
|
20241220,143000,909656000,403500,403500,403500,403500,2
|
|
20241220,142900,908849000,403500,403500,403500,403500,1
|
|
20241220,142800,908445500,403000,403000,403500,403000,9
|
|
20241220,142700,904817500,403000,403500,403500,403000,3
|
|
20241220,142600,903607500,403500,403500,403500,403500,9
|
|
20241220,142500,899976000,403500,403500,403500,403500,1
|
|
20241220,142400,899572500,403500,403500,403500,403500,0
|
|
20241220,142300,899572500,403500,403500,403500,403500,3
|
|
20241220,142200,898362000,403500,403500,403500,403500,0
|
|
20241220,142100,898362000,403500,403500,403500,403500,1
|
|
20241220,142000,897958500,403500,403500,403500,403500,3
|
|
20241220,141900,896748000,403500,403500,403500,403500,2
|
|
20241220,141800,895941000,403500,403500,403500,403500,4
|
|
20241220,141700,894327000,403500,403500,403500,403500,1
|
|
20241220,141600,893923500,403000,403000,403000,403000,0
|
|
20241220,141500,893923500,403000,403000,403000,403000,1
|
|
20241220,141400,893520500,403500,403500,403500,403500,2
|
|
20241220,141300,892713500,403500,403500,403500,403500,3
|
|
20241220,141200,891503000,403500,403000,403500,403000,2
|
|
20241220,141100,890696500,403000,403000,403000,403000,1
|
|
20241220,141000,890293500,403000,403000,403000,403000,2
|
|
20241220,140900,889487500,403000,403000,403000,403000,2
|
|
20241220,140800,888681500,403000,403000,403000,403000,1
|
|
20241220,140700,888278500,403000,403000,403000,403000,1
|
|
20241220,140600,887875500,403000,402500,403000,402500,3
|
|
20241220,140500,886667000,402500,402500,402500,402500,0
|
|
20241220,140400,886667000,402500,402500,402500,402500,1
|
|
20241220,140300,886264500,403000,403000,403000,403000,2
|
|
20241220,140200,885458500,402500,403000,403000,402500,5
|
|
20241220,140100,883444500,403000,403000,403000,402500,7
|
|
20241220,140000,880625500,403000,403000,403000,403000,1
|
|
20241220,135900,880222500,402500,403000,403000,402500,3
|
|
20241220,135800,879014000,403000,403000,403000,403000,0
|
|
20241220,135700,879014000,403000,403000,403000,403000,2
|
|
20241220,135600,878208000,402500,402500,402500,402500,3
|
|
20241220,135500,877000500,402500,402000,402500,402000,4
|
|
20241220,135400,875391000,402500,402500,402500,402500,4
|
|
20241220,135300,873781000,402500,402000,402500,402000,2
|
|
20241220,135200,872976500,402500,402500,402500,402500,2
|
|
20241220,135100,872171500,402000,402000,402000,402000,1
|
|
20241220,135000,871769500,402000,402000,402000,402000,1
|
|
20241220,134900,871367500,402000,402000,402000,402000,2
|
|
20241220,134800,870563500,402000,402000,402000,401500,6
|
|
20241220,134700,868152500,402000,402000,402000,402000,1
|
|
20241220,134600,867750500,402000,402000,402000,402000,14
|
|
20241220,134500,862122500,402000,401500,402000,401500,14
|
|
20241220,134400,856495000,401500,402000,402000,401500,3
|
|
20241220,134300,855290000,402000,402500,402500,402000,10
|
|
20241220,134200,851269500,402500,402500,402500,402500,3
|
|
20241220,134100,850062000,402000,402000,402000,402000,2
|
|
20241220,134000,849258000,402500,402500,402500,402500,0
|
|
20241220,133900,849258000,402500,402500,402500,402500,1
|
|
20241220,133800,848855500,402500,402500,402500,402500,1
|
|
20241220,133700,848453000,402000,402000,402000,402000,1
|
|
20241220,133600,848051000,402500,402500,402500,402500,1
|
|
20241220,133500,847648500,402500,402500,402500,402500,1
|
|
20241220,133400,847246000,402000,402000,402500,402000,8
|
|
20241220,133300,844029000,402500,402500,402500,402500,0
|
|
20241220,133200,844029000,402500,402500,402500,402500,1
|
|
20241220,133100,843626500,403000,403000,403000,403000,1
|
|
20241220,133000,843223500,402500,403000,403000,402500,9
|
|
20241220,132900,839600500,403000,403000,403000,403000,1
|
|
20241220,132800,839197500,403000,403000,403000,403000,0
|
|
20241220,132700,839197500,403000,403000,403000,403000,0
|
|
20241220,132600,839197500,403000,403000,403000,403000,1
|
|
20241220,132500,838794500,402500,402500,402500,402500,1
|
|
20241220,132400,838392000,402000,402000,402000,402000,0
|
|
20241220,132300,838392000,402000,402000,402000,402000,0
|
|
20241220,132200,838392000,402000,402500,402500,402000,3
|
|
20241220,132100,837185500,402500,402500,402500,402500,0
|
|
20241220,132000,837185500,402500,402000,403000,402000,148
|
|
20241220,131900,777669000,402500,402500,402500,402500,2
|
|
20241220,131800,776864000,403000,403500,403500,402500,89
|
|
20241220,131700,740997500,403500,403500,403500,403500,9
|
|
20241220,131600,737366000,403500,403500,403500,403500,1
|
|
20241220,131500,736962500,403500,403500,403500,403500,0
|
|
20241220,131400,736962500,403500,403500,403500,403500,1
|
|
20241220,131300,736559000,403500,403000,403500,403000,4
|
|
20241220,131200,734946000,403000,403000,403000,403000,0
|
|
20241220,131100,734946000,403000,403000,403000,403000,1
|
|
20241220,131000,734543000,403500,403500,403500,403500,2
|
|
20241220,130900,733736000,403500,403500,403500,403500,32
|
|
20241220,130800,720824000,404000,404000,404000,404000,0
|
|
20241220,130700,720824000,404000,404000,404000,404000,6
|
|
20241220,130600,718400000,404000,404000,404000,404000,2
|
|
20241220,130500,717592000,404000,404000,404000,404000,2
|
|
20241220,130400,716784000,404000,404000,404000,404000,0
|
|
20241220,130300,716784000,404000,404000,404000,404000,0
|
|
20241220,130200,716784000,404000,404000,404000,404000,0
|
|
20241220,130100,716784000,404000,404000,404000,404000,3
|
|
20241220,130000,715572000,404000,404000,404000,404000,1
|
|
20241220,125900,715168000,404000,404000,404000,404000,0
|
|
20241220,125800,715168000,404000,404000,404000,404000,0
|
|
20241220,125700,715168000,404000,404000,404000,404000,2
|
|
20241220,125600,714360000,404000,403500,404000,403500,2
|
|
20241220,125500,713552500,404000,404000,404000,404000,0
|
|
20241220,125400,713552500,404000,404000,404000,404000,0
|
|
20241220,125300,713552500,404000,404000,404000,404000,1
|
|
20241220,125200,713148500,404000,404000,404000,404000,0
|
|
20241220,125100,713148500,404000,404000,404000,404000,0
|
|
20241220,125000,713148500,404000,404000,404000,404000,0
|
|
20241220,124900,713148500,404000,404000,404000,404000,1
|
|
20241220,124800,712744500,404000,404000,404000,404000,1
|
|
20241220,124700,712340500,403500,403500,403500,403500,0
|
|
20241220,124600,712340500,403500,403500,403500,403500,0
|
|
20241220,124500,712340500,403500,403500,403500,403500,1
|
|
20241220,124400,711937000,404000,404500,404500,404000,2
|
|
20241220,124300,711128500,404500,404500,404500,404500,0
|
|
20241220,124200,711128500,404500,404500,404500,404500,11
|
|
20241220,124100,706679000,404500,404500,404500,404500,0
|
|
20241220,124000,706679000,404500,405000,405000,404500,4
|
|
20241220,123900,705060000,404500,404500,404500,404500,0
|
|
20241220,123800,705060000,404500,404500,404500,404500,0
|
|
20241220,123700,705060000,404500,404500,404500,404500,1
|
|
20241220,123600,704655500,405000,405000,405000,405000,1
|
|
20241220,123500,704250500,404000,404000,404000,404000,0
|
|
20241220,123400,704250500,404000,404500,404500,404000,5
|
|
20241220,123300,702229500,404500,404500,404500,404500,0
|
|
20241220,123200,702229500,404500,404500,404500,404500,2
|
|
20241220,123100,701420500,404500,404500,404500,404500,1
|
|
20241220,123000,701016000,404500,404500,404500,404500,8
|
|
20241220,122900,697780000,404500,404500,404500,404500,4
|
|
20241220,122800,696162000,404500,404500,404500,404500,0
|
|
20241220,122700,696162000,404500,404500,404500,404500,0
|
|
20241220,122600,696162000,404500,404500,404500,404500,0
|
|
20241220,122500,696162000,404500,404500,404500,404500,0
|
|
20241220,122400,696162000,404500,404000,404500,404000,2
|
|
20241220,122300,695353500,404500,404500,404500,404500,1
|
|
20241220,122200,694949000,404500,404500,404500,404500,0
|
|
20241220,122100,694949000,404500,404500,404500,404500,0
|
|
20241220,122000,694949000,404500,405000,405000,404500,2
|
|
20241220,121900,694139500,404500,404500,404500,404500,2
|
|
20241220,121800,693330500,404000,404000,404000,404000,1
|
|
20241220,121700,692926500,404000,404000,404000,404000,1
|
|
20241220,121600,692522500,404500,405000,405000,404500,10
|
|
20241220,121500,688477000,404000,404000,404000,404000,0
|
|
20241220,121400,688477000,404000,404000,404000,404000,0
|
|
20241220,121300,688477000,404000,404000,404000,404000,0
|
|
20241220,121200,688477000,404000,404000,404000,404000,0
|
|
20241220,121100,688477000,404000,404000,404000,404000,1
|
|
20241220,121000,688073000,404500,404500,404500,404500,20
|
|
20241220,120900,679983000,405000,405000,405000,405000,0
|
|
20241220,120800,679983000,405000,405000,405000,405000,1
|
|
20241220,120700,679578000,405000,405000,405000,405000,0
|
|
20241220,120600,679578000,405000,405000,405000,405000,1
|
|
20241220,120500,679173000,405500,405500,405500,405500,0
|
|
20241220,120400,679173000,405500,405500,405500,405500,0
|
|
20241220,120300,679173000,405500,405500,405500,405500,0
|
|
20241220,120200,679173000,405500,404500,405500,403500,177
|
|
20241220,120100,607584500,404000,403000,404500,403000,75
|
|
20241220,120000,577328500,402500,402500,402500,402500,0
|
|
20241220,115900,577328500,402500,403000,403000,402500,7
|
|
20241220,115800,574508000,403000,403000,403000,403000,2
|
|
20241220,115700,573702000,403000,403000,403000,403000,0
|
|
20241220,115600,573702000,403000,403000,403000,403000,0
|
|
20241220,115500,573702000,403000,403000,403000,403000,0
|
|
20241220,115400,573702000,403000,403000,403000,403000,0
|
|
20241220,115300,573702000,403000,401500,403000,401500,30
|
|
20241220,115200,561640000,401500,401500,401500,401500,0
|
|
20241220,115100,561640000,401500,402000,402000,401500,2
|
|
20241220,115000,560836500,402000,402000,402000,402000,2
|
|
20241220,114900,560032500,402000,402000,402000,402000,2
|
|
20241220,114800,559228500,402000,402000,402000,402000,0
|
|
20241220,114700,559228500,402000,402000,402000,402000,0
|
|
20241220,114600,559228500,402000,402000,402000,402000,0
|
|
20241220,114500,559228500,402000,401500,402000,401500,2
|
|
20241220,114400,558425000,402000,402000,402000,402000,0
|
|
20241220,114300,558425000,402000,402000,402000,402000,2
|
|
20241220,114200,557621000,402000,402000,402000,402000,0
|
|
20241220,114100,557621000,402000,402000,402000,402000,1
|
|
20241220,114000,557219000,401500,401500,401500,401500,1
|
|
20241220,113900,556817500,401500,401500,401500,401500,1
|
|
20241220,113800,556416000,402000,402000,402000,402000,0
|
|
20241220,113700,556416000,402000,402000,402000,402000,0
|
|
20241220,113600,556416000,402000,402000,402000,402000,1
|
|
20241220,113500,556014000,402000,402000,402000,402000,12
|
|
20241220,113400,551190000,402500,402500,402500,402500,0
|
|
20241220,113300,551190000,402500,402500,402500,402500,0
|
|
20241220,113200,551190000,402500,402500,402500,402500,2
|
|
20241220,113100,550385000,401500,401500,401500,401500,60
|
|
20241220,113000,526295000,401000,401000,401000,401000,0
|
|
20241220,112900,526295000,401000,401000,401000,401000,0
|
|
20241220,112800,526295000,401000,401000,401500,401000,23
|
|
20241220,112700,517071500,401000,401000,401500,401000,26
|
|
20241220,112600,506645000,401500,401000,401500,401000,2
|
|
20241220,112500,505842500,401500,401500,401500,401500,4
|
|
20241220,112400,504236500,401000,401000,402000,401000,106
|
|
20241220,112300,461720500,401500,401500,401500,401500,0
|
|
20241220,112200,461720500,401500,401500,401500,401500,9
|
|
20241220,112100,458107000,401500,401500,401500,401500,3
|
|
20241220,112000,456902500,401500,401500,401500,401500,1
|
|
20241220,111900,456501000,401500,401500,401500,401500,1
|
|
20241220,111800,456099500,401500,401500,401500,401500,2
|
|
20241220,111700,455296500,401500,401500,401500,401500,0
|
|
20241220,111600,455296500,401500,401500,401500,401500,1
|
|
20241220,111500,454895000,401500,402000,402000,401500,2
|
|
20241220,111400,454091500,401500,402000,402000,401500,58
|
|
20241220,111300,430803000,402000,402000,402000,402000,2
|
|
20241220,111200,429999000,402000,402000,402000,402000,0
|
|
20241220,111100,429999000,402000,401500,402000,401500,2
|
|
20241220,111000,429195500,401500,402000,402000,401500,5
|
|
20241220,110900,427186000,402000,402000,402000,402000,1
|
|
20241220,110800,426784000,402500,402500,402500,402500,1
|
|
20241220,110700,426381500,402500,402500,403000,402000,8
|
|
20241220,110600,423163000,402500,402500,402500,402500,2
|
|
20241220,110500,422358000,402000,402000,402000,402000,1
|
|
20241220,110400,421956000,402000,402000,402000,402000,1
|
|
20241220,110300,421554000,402000,402000,402000,402000,9
|
|
20241220,110200,417936000,402000,402000,402000,402000,1
|
|
20241220,110100,417534000,402500,402500,402500,402500,1
|
|
20241220,110000,417131500,401500,402000,402000,401500,101
|
|
20241220,105900,376536500,402500,402500,402500,402500,3
|
|
20241220,105800,375329000,403000,403000,403000,403000,1
|
|
20241220,105700,374926000,402500,402500,402500,402500,1
|
|
20241220,105600,374523500,402000,402000,402000,402000,1
|
|
20241220,105500,374121500,402500,402500,402500,402500,0
|
|
20241220,105400,374121500,402500,402500,402500,402500,2
|
|
20241220,105300,373316500,402500,402500,402500,402500,5
|
|
20241220,105200,371304000,402500,402500,402500,402500,0
|
|
20241220,105100,371304000,402500,402500,402500,402500,0
|
|
20241220,105000,371304000,402500,402500,402500,402500,2
|
|
20241220,104900,370499000,402500,402500,402500,402500,3
|
|
20241220,104800,369291500,402500,402500,402500,402500,2
|
|
20241220,104700,368486500,403000,403000,403000,402500,150
|
|
20241220,104600,308066500,403000,403500,403500,403000,11
|
|
20241220,104500,303633000,403500,403000,403500,402500,19
|
|
20241220,104400,295976000,403000,403000,403000,403000,1
|
|
20241220,104300,295573000,403000,403000,403000,403000,10
|
|
20241220,104200,291543000,403000,403000,403000,403000,0
|
|
20241220,104100,291543000,403000,403000,403000,403000,2
|
|
20241220,104000,290737000,403000,403000,403000,403000,1
|
|
20241220,103900,290334000,402500,402500,402500,402500,1
|
|
20241220,103800,289931500,402500,402500,402500,402500,5
|
|
20241220,103700,287919000,402500,402500,403000,402500,3
|
|
20241220,103600,286711000,402500,402500,402500,402500,89
|
|
20241220,103500,250888500,403000,403000,403000,403000,0
|
|
20241220,103400,250888500,403000,403000,403000,403000,1
|
|
20241220,103300,250485500,403000,402500,403000,402500,3
|
|
20241220,103200,249277000,403000,402500,403000,402500,2
|
|
20241220,103100,248471500,403000,403000,403000,403000,0
|
|
20241220,103000,248471500,403000,403000,403000,403000,20
|
|
20241220,102900,240411500,403500,403500,403500,403500,1
|
|
20241220,102800,240008000,403500,403500,403500,403500,0
|
|
20241220,102700,240008000,403500,403500,403500,403500,0
|
|
20241220,102600,240008000,403500,404000,404000,403500,17
|
|
20241220,102500,233143000,404500,404500,404500,404500,1
|
|
20241220,102400,232738500,404500,404500,404500,404500,0
|
|
20241220,102300,232738500,404500,404500,404500,404500,0
|
|
20241220,102200,232738500,404500,404500,404500,404500,0
|
|
20241220,102100,232738500,404500,404500,404500,404500,1
|
|
20241220,102000,232334000,404500,404500,404500,404500,1
|
|
20241220,101900,231929500,404500,404500,404500,404500,15
|
|
20241220,101800,225862000,405000,405000,405000,405000,0
|
|
20241220,101700,225862000,405000,405000,405000,405000,0
|
|
20241220,101600,225862000,405000,405000,405000,405000,1
|
|
20241220,101500,225457000,406000,406000,406000,406000,0
|
|
20241220,101400,225457000,406000,406000,406000,406000,1
|
|
20241220,101300,225051000,405000,405000,405000,405000,0
|
|
20241220,101200,225051000,405000,405500,406500,404500,14
|
|
20241220,101100,219384000,404500,404500,404500,404500,1
|
|
20241220,101000,218979500,406500,405500,406500,405500,2
|
|
20241220,100900,218167500,405500,405500,405500,405500,3
|
|
20241220,100800,216951000,405500,405500,405500,405500,1
|
|
20241220,100700,216545500,405000,405000,405000,405000,2
|
|
20241220,100600,215735500,405000,405000,405000,405000,0
|
|
20241220,100500,215735500,405000,405000,405000,404500,12
|
|
20241220,100400,210879000,406000,406500,406500,406000,6
|
|
20241220,100300,208442000,406500,406000,406500,406000,2
|
|
20241220,100200,207629500,406000,406000,406000,406000,2
|
|
20241220,100100,206817500,405000,405000,405000,405000,1
|
|
20241220,100000,206412500,405000,405000,405000,405000,3
|
|
20241220,095900,205197500,405000,405000,405000,405000,1
|
|
20241220,095800,204792500,404500,404500,404500,404500,1
|
|
20241220,095700,204388000,405000,405000,405000,405000,1
|
|
20241220,095600,203983000,405000,405000,405000,405000,0
|
|
20241220,095500,203983000,405000,405500,405500,405000,6
|
|
20241220,095400,201552500,405000,405000,405000,405000,0
|
|
20241220,095300,201552500,405000,405000,405000,405000,0
|
|
20241220,095200,201552500,405000,405000,405000,405000,1
|
|
20241220,095100,201147500,405500,405500,405500,405500,1
|
|
20241220,095000,200742000,405500,405500,405500,405500,1
|
|
20241220,094900,200336500,405500,405500,405500,405500,1
|
|
20241220,094800,199931000,405500,405500,405500,405500,0
|
|
20241220,094700,199931000,405500,405500,405500,405500,1
|
|
20241220,094600,199525500,406000,406000,406000,406000,0
|
|
20241220,094500,199525500,406000,406000,406000,406000,0
|
|
20241220,094400,199525500,406000,406000,406000,406000,1
|
|
20241220,094300,199119500,405000,405000,405000,405000,0
|
|
20241220,094200,199119500,405000,405000,405000,405000,3
|
|
20241220,094100,197904500,405000,405000,405000,405000,0
|
|
20241220,094000,197904500,405000,405000,405000,404500,5
|
|
20241220,093900,195880000,404500,404500,404500,404500,0
|
|
20241220,093800,195880000,404500,404000,405000,404000,68
|
|
20241220,093700,168376000,404500,404500,404500,404500,0
|
|
20241220,093600,168376000,404500,404000,404500,404000,21
|
|
20241220,093500,159891500,403500,403500,403500,403500,7
|
|
20241220,093400,157067000,403500,403000,404000,403000,16
|
|
20241220,093300,150611500,403500,403500,403500,403500,3
|
|
20241220,093200,149401000,403500,403500,403500,403500,0
|
|
20241220,093100,149401000,403500,403500,403500,403500,1
|
|
20241220,093000,148997500,403500,403500,403500,403000,4
|
|
20241220,092900,147384000,403000,403000,403000,403000,4
|
|
20241220,092800,145772000,402500,402500,402500,402500,1
|
|
20241220,092700,145369500,402500,404000,404000,402500,2
|
|
20241220,092600,144563000,404000,402500,404000,402500,4
|
|
20241220,092500,142951500,402500,403500,403500,402500,13
|
|
20241220,092400,137711500,403500,403500,403500,403500,0
|
|
20241220,092300,137711500,403500,403500,403500,403500,6
|
|
20241220,092200,135290500,403500,402000,403500,402000,10
|
|
20241220,092100,131269000,402000,403000,403500,402000,76
|
|
20241220,092000,100663500,403500,403500,403500,403500,1
|
|
20241220,091900,100260000,403000,403000,403000,403000,0
|
|
20241220,091800,100260000,403000,403000,403000,403000,1
|
|
20241220,091700,99857000,403000,403000,403000,403000,13
|
|
20241220,091600,94618000,403000,403000,403000,403000,1
|
|
20241220,091500,94215000,403000,403000,403000,403000,0
|
|
20241220,091400,94215000,403000,403500,403500,403000,2
|
|
20241220,091300,93408500,403000,403500,403500,403000,15
|
|
20241220,091200,87357500,403500,404000,404000,403500,19
|
|
20241220,091100,79683500,404000,405000,405000,404000,26
|
|
20241220,091000,69156000,405500,406000,406000,405500,13
|
|
20241220,090900,63884000,406000,406000,406000,406000,5
|
|
20241220,090800,61854000,406000,406000,406000,406000,0
|
|
20241220,090700,61854000,406000,406000,406000,406000,5
|
|
20241220,090600,59824000,406000,406000,406000,406000,9
|
|
20241220,090500,56170000,406500,406500,406500,406500,0
|
|
20241220,090400,56170000,406500,406500,406500,406500,8
|
|
20241220,090300,52918000,406500,405000,406500,405000,13
|
|
20241220,090200,47648500,405000,405000,405000,405000,2
|
|
20241220,090100,46838500,405000,407500,407500,405000,56
|
|
20241220,090000,24057000,407500,408000,408000,407500,59
|