592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,184900,1077144000,406500,406500,406500,406500,128
|
|
20241224,184800,1077144000,406500,406500,406500,406500,0
|
|
20241224,184700,1077144000,406500,406500,406500,406500,0
|
|
20241224,184600,1077144000,406500,406500,406500,406500,0
|
|
20241224,184500,1077144000,406500,406500,406500,406500,0
|
|
20241224,184400,1077144000,406500,406500,406500,406500,0
|
|
20241224,184300,1077144000,406500,406500,406500,406500,0
|
|
20241224,184200,1077144000,406500,406500,406500,406500,0
|
|
20241224,184100,1077144000,406500,406500,406500,406500,0
|
|
20241224,184000,1077144000,406500,406500,406500,406500,0
|
|
20241224,183900,1077144000,406500,406500,406500,406500,0
|
|
20241224,183800,1077144000,406500,406500,406500,406500,0
|
|
20241224,183700,1077144000,406500,406500,406500,406500,0
|
|
20241224,183600,1077144000,406500,406500,406500,406500,0
|
|
20241224,183500,1077144000,406500,406500,406500,406500,0
|
|
20241224,183400,1077144000,406500,406500,406500,406500,0
|
|
20241224,183300,1077144000,406500,406500,406500,406500,0
|
|
20241224,183200,1077144000,406500,406500,406500,406500,0
|
|
20241224,183100,1077144000,406500,406500,406500,406500,0
|
|
20241224,183000,1077144000,406500,406500,406500,406500,0
|
|
20241224,182900,1077144000,406500,406500,406500,406500,0
|
|
20241224,182800,1077144000,406500,406500,406500,406500,0
|
|
20241224,182700,1077144000,406500,406500,406500,406500,0
|
|
20241224,182600,1077144000,406500,406500,406500,406500,0
|
|
20241224,182500,1077144000,406500,406500,406500,406500,0
|
|
20241224,182400,1077144000,406500,406500,406500,406500,0
|
|
20241224,182300,1077144000,406500,406500,406500,406500,0
|
|
20241224,182200,1077144000,406500,406500,406500,406500,0
|
|
20241224,182100,1077144000,406500,406500,406500,406500,0
|
|
20241224,182000,1077144000,406500,406500,406500,406500,0
|
|
20241224,181900,1077144000,406500,406500,406500,406500,128
|
|
20241224,181800,1077144000,406500,406500,406500,406500,0
|
|
20241224,181700,1077144000,406500,406500,406500,406500,0
|
|
20241224,181600,1077144000,406500,406500,406500,406500,0
|
|
20241224,181500,1077144000,406500,406500,406500,406500,0
|
|
20241224,181400,1077144000,406500,406500,406500,406500,0
|
|
20241224,181300,1077144000,406500,406500,406500,406500,0
|
|
20241224,181200,1077144000,406500,406500,406500,406500,0
|
|
20241224,181100,1077144000,406500,406500,406500,406500,0
|
|
20241224,181000,1077144000,406500,406500,406500,406500,0
|
|
20241224,180900,1077144000,406500,406500,406500,406500,0
|
|
20241224,180800,1077144000,406500,406500,406500,406500,0
|
|
20241224,180700,1077144000,406500,406500,406500,406500,0
|
|
20241224,180600,1077144000,406500,406500,406500,406500,0
|
|
20241224,180500,1077144000,406500,406500,406500,406500,0
|
|
20241224,180400,1077144000,406500,406500,406500,406500,0
|
|
20241224,180300,1077144000,406500,406500,406500,406500,0
|
|
20241224,180200,1077144000,406500,406500,406500,406500,0
|
|
20241224,180100,1077144000,406500,406500,406500,406500,0
|
|
20241224,180000,1077144000,406500,406500,406500,406500,0
|
|
20241224,175900,1077144000,406500,406500,406500,406500,0
|
|
20241224,175800,1077144000,406500,406500,406500,406500,0
|
|
20241224,175700,1077144000,406500,406500,406500,406500,0
|
|
20241224,175600,1077144000,406500,406500,406500,406500,0
|
|
20241224,175500,1077144000,406500,406500,406500,406500,0
|
|
20241224,175400,1077144000,406500,406500,406500,406500,0
|
|
20241224,175300,1077144000,406500,406500,406500,406500,0
|
|
20241224,175200,1077144000,406500,406500,406500,406500,0
|
|
20241224,175100,1077144000,406500,406500,406500,406500,0
|
|
20241224,175000,1077144000,406500,406500,406500,406500,0
|
|
20241224,174900,1077144000,406500,406500,406500,406500,128
|
|
20241224,174800,1077144000,406500,406500,406500,406500,0
|
|
20241224,174700,1077144000,406500,406500,406500,406500,0
|
|
20241224,174600,1077144000,406500,406500,406500,406500,0
|
|
20241224,174500,1077144000,406500,406500,406500,406500,0
|
|
20241224,174400,1077144000,406500,406500,406500,406500,0
|
|
20241224,174300,1077144000,406500,406500,406500,406500,0
|
|
20241224,174200,1077144000,406500,406500,406500,406500,0
|
|
20241224,174100,1077144000,406500,406500,406500,406500,0
|
|
20241224,174000,1077144000,406500,406500,406500,406500,0
|
|
20241224,173900,1077144000,406500,406500,406500,406500,0
|
|
20241224,173800,1077144000,406500,406500,406500,406500,0
|
|
20241224,173700,1077144000,406500,406500,406500,406500,0
|
|
20241224,173600,1077144000,406500,406500,406500,406500,0
|
|
20241224,173500,1077144000,406500,406500,406500,406500,0
|
|
20241224,173400,1077144000,406500,406500,406500,406500,0
|
|
20241224,173300,1077144000,406500,406500,406500,406500,0
|
|
20241224,173200,1077144000,406500,406500,406500,406500,0
|
|
20241224,173100,1077144000,406500,406500,406500,406500,0
|
|
20241224,173000,1077144000,406500,406500,406500,406500,0
|
|
20241224,172900,1077144000,406500,406500,406500,406500,0
|
|
20241224,172800,1077144000,406500,406500,406500,406500,0
|
|
20241224,172700,1077144000,406500,406500,406500,406500,0
|
|
20241224,172600,1077144000,406500,406500,406500,406500,0
|
|
20241224,172500,1077144000,406500,406500,406500,406500,0
|
|
20241224,172400,1077144000,406500,406500,406500,406500,0
|
|
20241224,172300,1077144000,406500,406500,406500,406500,0
|
|
20241224,172200,1077144000,406500,406500,406500,406500,0
|
|
20241224,172100,1077144000,406500,406500,406500,406500,0
|
|
20241224,172000,1077144000,406500,406500,406500,406500,0
|
|
20241224,171900,1077144000,406500,406500,406500,406500,128
|
|
20241224,171800,1077144000,406500,406500,406500,406500,0
|
|
20241224,171700,1077144000,406500,406500,406500,406500,0
|
|
20241224,171600,1077144000,406500,406500,406500,406500,0
|
|
20241224,171500,1077144000,406500,406500,406500,406500,0
|
|
20241224,171400,1077144000,406500,406500,406500,406500,0
|
|
20241224,171300,1077144000,406500,406500,406500,406500,0
|
|
20241224,171200,1077144000,406500,406500,406500,406500,0
|
|
20241224,171100,1077144000,406500,406500,406500,406500,0
|
|
20241224,171000,1077144000,406500,406500,406500,406500,0
|
|
20241224,170900,1077144000,406500,406500,406500,406500,0
|
|
20241224,170800,1077144000,406500,406500,406500,406500,0
|
|
20241224,170700,1077144000,406500,406500,406500,406500,0
|
|
20241224,170600,1077144000,406500,406500,406500,406500,0
|
|
20241224,170500,1077144000,406500,406500,406500,406500,0
|
|
20241224,170400,1077144000,406500,406500,406500,406500,0
|
|
20241224,170300,1077144000,406500,406500,406500,406500,0
|
|
20241224,170200,1077144000,406500,406500,406500,406500,0
|
|
20241224,170100,1077144000,406500,406500,406500,406500,0
|
|
20241224,170000,1077144000,406500,406500,406500,406500,0
|
|
20241224,165900,1077144000,406500,406500,406500,406500,0
|
|
20241224,165800,1077144000,406500,406500,406500,406500,0
|
|
20241224,165700,1077144000,406500,406500,406500,406500,0
|
|
20241224,165600,1077144000,406500,406500,406500,406500,0
|
|
20241224,165500,1077144000,406500,406500,406500,406500,0
|
|
20241224,165400,1077144000,406500,406500,406500,406500,0
|
|
20241224,165300,1077144000,406500,406500,406500,406500,0
|
|
20241224,165200,1077144000,406500,406500,406500,406500,0
|
|
20241224,165100,1077144000,406500,406500,406500,406500,0
|
|
20241224,165000,1077144000,406500,406500,406500,406500,0
|
|
20241224,164900,1077144000,406500,406500,406500,406500,128
|
|
20241224,164800,1077144000,406500,406500,406500,406500,0
|
|
20241224,164700,1077144000,406500,406500,406500,406500,0
|
|
20241224,164600,1077144000,406500,406500,406500,406500,0
|
|
20241224,164500,1077144000,406500,406500,406500,406500,0
|
|
20241224,164400,1077144000,406500,406500,406500,406500,0
|
|
20241224,164300,1077144000,406500,406500,406500,406500,0
|
|
20241224,164200,1077144000,406500,406500,406500,406500,0
|
|
20241224,164100,1077144000,406500,406500,406500,406500,0
|
|
20241224,164000,1077144000,406500,406500,406500,406500,0
|
|
20241224,163900,1077144000,406500,406500,406500,406500,0
|
|
20241224,163800,1077144000,406500,406500,406500,406500,0
|
|
20241224,163700,1077144000,406500,406500,406500,406500,0
|
|
20241224,163600,1077144000,406500,406500,406500,406500,0
|
|
20241224,163500,1077144000,406500,406500,406500,406500,0
|
|
20241224,163400,1077144000,406500,406500,406500,406500,0
|
|
20241224,163300,1077144000,406500,406500,406500,406500,0
|
|
20241224,163200,1077144000,406500,406500,406500,406500,0
|
|
20241224,163100,1077144000,406500,406500,406500,406500,0
|
|
20241224,163000,1077144000,406500,406500,406500,406500,0
|
|
20241224,162900,1077144000,406500,406500,406500,406500,0
|
|
20241224,162800,1077144000,406500,406500,406500,406500,0
|
|
20241224,162700,1077144000,406500,406500,406500,406500,0
|
|
20241224,162600,1077144000,406500,406500,406500,406500,0
|
|
20241224,162500,1077144000,406500,406500,406500,406500,0
|
|
20241224,162400,1077144000,406500,406500,406500,406500,0
|
|
20241224,162300,1077144000,406500,406500,406500,406500,0
|
|
20241224,162200,1077144000,406500,406500,406500,406500,0
|
|
20241224,162100,1077144000,406500,406500,406500,406500,0
|
|
20241224,162000,1077144000,406500,406500,406500,406500,0
|
|
20241224,161900,1077144000,406500,406500,406500,406500,128
|
|
20241224,161800,1077144000,406500,406500,406500,406500,0
|
|
20241224,161700,1077144000,406500,406500,406500,406500,0
|
|
20241224,161600,1077144000,406500,406500,406500,406500,0
|
|
20241224,161500,1077144000,406500,406500,406500,406500,0
|
|
20241224,161400,1077144000,406500,406500,406500,406500,0
|
|
20241224,161300,1077144000,406500,406500,406500,406500,0
|
|
20241224,161200,1077144000,406500,406500,406500,406500,0
|
|
20241224,161100,1077144000,406500,406500,406500,406500,0
|
|
20241224,161000,1077144000,406500,406500,406500,406500,0
|
|
20241224,160900,1077144000,406500,406500,406500,406500,0
|
|
20241224,160800,1077144000,406500,406500,406500,406500,0
|
|
20241224,160700,1077144000,406500,406500,406500,406500,0
|
|
20241224,160600,1077144000,406500,406500,406500,406500,0
|
|
20241224,160500,1077144000,406500,406500,406500,406500,0
|
|
20241224,160400,1077144000,406500,406500,406500,406500,0
|
|
20241224,160300,1077144000,406500,406500,406500,406500,0
|
|
20241224,160200,1077144000,406500,406500,406500,406500,0
|
|
20241224,160100,1077144000,406500,406500,406500,406500,0
|
|
20241224,160000,1077144000,406500,406500,406500,406500,0
|
|
20241224,155900,1077144000,406500,406500,406500,406500,0
|
|
20241224,155800,1077144000,406500,406500,406500,406500,0
|
|
20241224,155700,1077144000,406500,406500,406500,406500,0
|
|
20241224,155600,1077144000,406500,406500,406500,406500,0
|
|
20241224,155500,1077144000,406500,406500,406500,406500,0
|
|
20241224,155400,1077144000,406500,406500,406500,406500,0
|
|
20241224,155300,1077144000,406500,406500,406500,406500,0
|
|
20241224,155200,1077144000,406500,406500,406500,406500,0
|
|
20241224,155100,1077144000,406500,406500,406500,406500,0
|
|
20241224,155000,1077144000,406500,406500,406500,406500,0
|
|
20241224,154900,1077144000,406500,406500,406500,406500,128
|
|
20241224,154800,1077144000,406500,406500,406500,406500,0
|
|
20241224,154700,1077144000,406500,406500,406500,406500,0
|
|
20241224,154600,1077144000,406500,406500,406500,406500,0
|
|
20241224,154500,1077144000,406500,406500,406500,406500,0
|
|
20241224,154400,1077144000,406500,406500,406500,406500,0
|
|
20241224,154300,1077144000,406500,406500,406500,406500,0
|
|
20241224,154200,1077144000,406500,406500,406500,406500,0
|
|
20241224,154100,1077144000,406500,406500,406500,406500,0
|
|
20241224,154000,1077144000,406500,406500,406500,406500,0
|
|
20241224,153900,1077144000,406500,406500,406500,406500,0
|
|
20241224,153800,1077144000,406500,406500,406500,406500,0
|
|
20241224,153700,1077144000,406500,406500,406500,406500,0
|
|
20241224,153600,1077144000,406500,406500,406500,406500,0
|
|
20241224,153500,1077144000,406500,406500,406500,406500,0
|
|
20241224,153400,1077144000,406500,406500,406500,406500,0
|
|
20241224,153300,1077144000,406500,406500,406500,406500,0
|
|
20241224,153200,1077144000,406500,406500,406500,406500,0
|
|
20241224,153100,1077144000,406500,406500,406500,406500,0
|
|
20241224,153000,1077144000,406500,406500,406500,406500,128
|
|
20241224,152900,1025112000,408000,408000,408000,408000,0
|
|
20241224,152800,1025112000,408000,408000,408000,408000,0
|
|
20241224,152700,1025112000,408000,408000,408000,408000,0
|
|
20241224,152600,1025112000,408000,408000,408000,408000,0
|
|
20241224,152500,1025112000,408000,408000,408000,408000,0
|
|
20241224,152400,1025112000,408000,408000,408000,408000,0
|
|
20241224,152300,1025112000,408000,408000,408000,408000,0
|
|
20241224,152200,1025112000,408000,408000,408000,408000,0
|
|
20241224,152100,1025112000,408000,408000,408000,408000,0
|
|
20241224,152000,1025112000,408000,408000,408000,408000,0
|
|
20241224,151900,1025112000,408000,408000,408000,408000,0
|
|
20241224,151800,1025112000,408000,408000,408000,408000,0
|
|
20241224,151700,1025112000,408000,408500,408500,408000,8
|
|
20241224,151600,1021847000,408000,407000,408500,407000,5
|
|
20241224,151500,1019807000,406000,408000,408000,406000,8
|
|
20241224,151400,1016548500,408000,408000,408000,408000,11
|
|
20241224,151300,1012060500,408000,408000,408000,408000,5
|
|
20241224,151200,1010020500,408000,408000,408000,408000,6
|
|
20241224,151100,1007572500,408000,408500,408500,408000,15
|
|
20241224,151000,1001450500,408000,406500,408000,406500,89
|
|
20241224,150900,965215000,406000,407000,407000,406000,17
|
|
20241224,150800,958301000,406000,406000,406000,406000,5
|
|
20241224,150700,956271000,406000,406000,406000,406000,5
|
|
20241224,150600,954241000,406000,406000,406000,406000,5
|
|
20241224,150500,952211000,407000,406000,407000,406000,2
|
|
20241224,150400,951398000,406500,406500,406500,406500,5
|
|
20241224,150300,949365500,406000,407000,407000,406000,19
|
|
20241224,150200,941642000,407000,407000,407000,406500,22
|
|
20241224,150100,932690000,406500,406500,406500,406500,6
|
|
20241224,150000,930251000,407000,407000,407000,406500,12
|
|
20241224,145900,925372000,406500,406500,406500,406500,5
|
|
20241224,145800,923339500,406500,406500,406500,406500,5
|
|
20241224,145700,921307000,406500,406500,406500,406500,5
|
|
20241224,145600,919274500,406500,406500,406500,406500,1
|
|
20241224,145500,918868000,406500,406500,407000,406500,7
|
|
20241224,145400,916022000,406500,406500,406500,406500,7
|
|
20241224,145300,913176500,406500,406500,406500,406500,5
|
|
20241224,145200,911144000,406500,406500,406500,406500,5
|
|
20241224,145100,909111500,407000,407000,407000,406500,18
|
|
20241224,145000,901788000,406000,406000,406000,406000,5
|
|
20241224,144900,899758000,406000,406000,406000,406000,5
|
|
20241224,144800,897728000,406000,406000,406000,406000,5
|
|
20241224,144700,895698000,406000,406500,406500,406000,11
|
|
20241224,144600,891231000,406000,406000,406000,406000,5
|
|
20241224,144500,889201000,406000,406000,406000,406000,4
|
|
20241224,144400,887577000,406000,406000,406000,406000,4
|
|
20241224,144300,885953000,406500,406000,406500,406000,6
|
|
20241224,144200,883516000,406000,406500,406500,406000,14
|
|
20241224,144100,877827000,406000,406000,406000,406000,4
|
|
20241224,144000,876203000,406000,406000,406000,406000,4
|
|
20241224,143900,874579000,406500,406500,406500,406500,8
|
|
20241224,143800,871327000,406000,406000,406000,406000,0
|
|
20241224,143700,871327000,406000,406000,406000,406000,4
|
|
20241224,143600,869703000,406000,406000,406000,406000,4
|
|
20241224,143500,868079000,406000,406500,406500,406000,128
|
|
20241224,143400,816051500,406000,406000,406000,406000,4
|
|
20241224,143300,814427500,406000,406000,406000,406000,4
|
|
20241224,143200,812803500,406500,406000,406500,406000,5
|
|
20241224,143100,810773000,406000,406000,406000,406000,11
|
|
20241224,143000,806307000,406500,406000,406500,406000,7
|
|
20241224,142900,803464500,406000,406000,406000,406000,0
|
|
20241224,142800,803464500,406000,406000,406000,406000,4
|
|
20241224,142700,801840500,406000,406000,406000,406000,4
|
|
20241224,142600,800216500,406000,406000,406000,406000,4
|
|
20241224,142500,798592500,406500,406000,406500,406000,5
|
|
20241224,142400,796562000,406000,406000,406000,406000,4
|
|
20241224,142300,794938000,406000,406500,406500,406000,6
|
|
20241224,142200,792501000,406000,406000,406000,406000,4
|
|
20241224,142100,790877000,406000,406000,406000,406000,4
|
|
20241224,142000,789253000,406000,406000,406000,406000,0
|
|
20241224,141900,789253000,406000,406000,406000,406000,4
|
|
20241224,141800,787629000,406000,406500,406500,406000,14
|
|
20241224,141700,781940000,406500,406500,406500,406500,12
|
|
20241224,141600,777062000,406500,406500,406500,406500,4
|
|
20241224,141500,775436000,406500,406500,406500,406500,4
|
|
20241224,141400,773810000,406500,406500,406500,406500,4
|
|
20241224,141300,772184000,406500,406500,406500,406500,4
|
|
20241224,141200,770558000,407000,406500,407000,406500,5
|
|
20241224,141100,768525000,406500,406500,406500,406500,0
|
|
20241224,141000,768525000,406500,408000,408000,406500,6
|
|
20241224,140900,766083000,406500,406500,406500,406500,4
|
|
20241224,140800,764457000,406500,407000,407000,406500,10
|
|
20241224,140700,760389000,406500,406500,406500,406500,4
|
|
20241224,140600,758763000,406500,406500,406500,406500,4
|
|
20241224,140500,757137000,408000,407000,408000,407000,5
|
|
20241224,140400,755101000,407000,407000,407000,407000,4
|
|
20241224,140300,753473000,406500,406500,406500,406500,4
|
|
20241224,140200,751847000,406500,406500,406500,406500,0
|
|
20241224,140100,751847000,406500,407500,407500,406500,5
|
|
20241224,140000,749813500,406500,406500,407000,406500,7
|
|
20241224,135900,746967000,406500,406500,406500,406500,4
|
|
20241224,135800,745341000,406500,406500,406500,406500,4
|
|
20241224,135700,743715000,406500,406500,406500,406500,4
|
|
20241224,135600,742089000,406500,406500,406500,406500,4
|
|
20241224,135500,740463000,406500,406500,406500,406500,5
|
|
20241224,135400,738430500,406500,406500,406500,406500,4
|
|
20241224,135300,736804500,407000,407000,407000,407000,1
|
|
20241224,135200,736397500,406500,406500,406500,406500,4
|
|
20241224,135100,734771500,406500,406500,406500,406500,4
|
|
20241224,135000,733145500,406500,406500,406500,406500,4
|
|
20241224,134900,731519500,406500,406500,406500,406500,4
|
|
20241224,134800,729893500,406500,407000,407000,406500,6
|
|
20241224,134700,727453500,407000,407000,407000,407000,4
|
|
20241224,134600,725825500,406500,406500,406500,406500,4
|
|
20241224,134500,724199500,407000,407000,407000,407000,4
|
|
20241224,134400,722571500,407000,407000,407000,407000,1
|
|
20241224,134300,722164500,407000,407000,407000,407000,4
|
|
20241224,134200,720536500,407000,407000,407000,407000,0
|
|
20241224,134100,720536500,407000,407500,407500,407000,5
|
|
20241224,134000,718501000,407000,407000,407000,407000,4
|
|
20241224,133900,716873000,407000,407000,407000,407000,8
|
|
20241224,133800,713617000,407000,407000,407000,407000,0
|
|
20241224,133700,713617000,407000,407000,407000,407000,4
|
|
20241224,133600,711989000,407000,407000,407000,407000,4
|
|
20241224,133500,710361000,407000,407000,407000,407000,4
|
|
20241224,133400,708733000,407500,407500,407500,407500,1
|
|
20241224,133300,708325500,407000,407000,407000,407000,4
|
|
20241224,133200,706697500,407500,407500,407500,407500,1
|
|
20241224,133100,706290000,407500,407000,407500,407000,6
|
|
20241224,133000,703847000,407000,407000,407000,407000,4
|
|
20241224,132900,702219000,407000,407500,407500,407000,5
|
|
20241224,132800,700183500,407500,407500,407500,407500,2
|
|
20241224,132700,699368500,407500,407500,407500,407500,3
|
|
20241224,132600,698146000,407500,407000,407500,407000,5
|
|
20241224,132500,696110500,407000,407000,407000,407000,0
|
|
20241224,132400,696110500,407000,407500,407500,407000,9
|
|
20241224,132300,692445500,407000,407000,407000,407000,4
|
|
20241224,132200,690817500,407500,407000,407500,407000,7
|
|
20241224,132100,687967000,407500,407000,407500,407000,5
|
|
20241224,132000,685931500,407000,407000,407000,407000,4
|
|
20241224,131900,684303500,407000,407500,407500,407000,5
|
|
20241224,131800,682268000,407500,407000,407500,407000,5
|
|
20241224,131700,680232500,407000,407000,407000,407000,4
|
|
20241224,131600,678604500,407500,407500,407500,407500,1
|
|
20241224,131500,678197000,407000,407000,407000,407000,4
|
|
20241224,131400,676569000,407000,407000,407000,407000,4
|
|
20241224,131300,674941000,407000,407000,407000,407000,6
|
|
20241224,131200,672499000,407000,407500,407500,407000,5
|
|
20241224,131100,670463500,407000,407000,407000,407000,4
|
|
20241224,131000,668835500,407500,407000,407500,407000,13
|
|
20241224,130900,663544000,407000,407000,407000,407000,4
|
|
20241224,130800,661916000,407500,407000,407500,407000,6
|
|
20241224,130700,659473000,407000,407000,407000,407000,0
|
|
20241224,130600,659473000,407000,407500,407500,407000,5
|
|
20241224,130500,657437500,407500,407500,407500,407500,5
|
|
20241224,130400,655400000,407500,407500,407500,407500,1
|
|
20241224,130300,654992500,407500,407000,407500,407000,5
|
|
20241224,130200,652957000,407500,407000,407500,407000,5
|
|
20241224,130100,650921500,407500,407000,407500,407000,5
|
|
20241224,130000,648886000,407500,407500,407500,407500,4
|
|
20241224,125900,647256000,407000,407000,407000,407000,4
|
|
20241224,125800,645628000,407500,407500,407500,407500,1
|
|
20241224,125700,645220500,407500,407500,407500,407500,1
|
|
20241224,125600,644813000,407500,407500,407500,407500,6
|
|
20241224,125500,642368000,407000,407000,407000,407000,5
|
|
20241224,125400,640333000,407500,407500,407500,407500,4
|
|
20241224,125300,638703000,407500,407500,407500,407500,4
|
|
20241224,125200,637073000,407500,407500,407500,407500,4
|
|
20241224,125100,635443000,407500,407500,407500,407500,4
|
|
20241224,125000,633813000,407500,407500,407500,407500,4
|
|
20241224,124900,632183000,407500,407500,407500,407500,0
|
|
20241224,124800,632183000,407500,408000,408000,407500,5
|
|
20241224,124700,630145000,408000,407500,408000,407500,5
|
|
20241224,124600,628107000,407500,407500,407500,407500,4
|
|
20241224,124500,626477000,407500,407500,407500,407500,1
|
|
20241224,124400,626069500,408000,408000,408000,408000,4
|
|
20241224,124300,624437500,408500,408500,408500,408500,1
|
|
20241224,124200,624029000,408500,407000,408500,407000,46
|
|
20241224,124100,605261500,407000,407000,407000,407000,5
|
|
20241224,124000,603226500,406500,406500,406500,406500,1
|
|
20241224,123900,602820000,407000,407000,407000,407000,4
|
|
20241224,123800,601192000,407000,407000,407000,407000,4
|
|
20241224,123700,599564000,407000,407000,407000,407000,4
|
|
20241224,123600,597936000,407500,407000,407500,407000,5
|
|
20241224,123500,595900500,407000,407000,407000,407000,12
|
|
20241224,123400,591016500,407000,407000,407000,407000,4
|
|
20241224,123300,589388500,407500,407000,407500,407000,7
|
|
20241224,123200,586539000,407500,407000,407500,407000,5
|
|
20241224,123100,584503500,407000,407000,407000,407000,0
|
|
20241224,123000,584503500,407000,407000,407000,407000,5
|
|
20241224,122900,582468500,407000,407000,407000,407000,4
|
|
20241224,122800,580840500,407000,407000,407000,407000,4
|
|
20241224,122700,579212500,407000,407000,407000,407000,4
|
|
20241224,122600,577584500,407000,407000,407000,407000,4
|
|
20241224,122500,575956500,407000,407000,407000,407000,5
|
|
20241224,122400,573921500,407000,407000,407000,407000,4
|
|
20241224,122300,572293500,407000,407000,407000,407000,4
|
|
20241224,122200,570665500,407000,407000,407000,407000,2
|
|
20241224,122100,569851500,407000,407000,407000,407000,7
|
|
20241224,122000,567002500,407500,407500,407500,407500,0
|
|
20241224,121900,567002500,407500,407500,407500,407500,16
|
|
20241224,121800,560482500,407000,407000,407000,407000,4
|
|
20241224,121700,558854500,407000,406500,407000,406500,20
|
|
20241224,121600,550716500,406500,407000,407000,406500,11
|
|
20241224,121500,546241500,406500,406500,406500,406500,4
|
|
20241224,121400,544615500,407000,406500,407000,406500,13
|
|
20241224,121300,539326500,406500,406500,406500,406500,0
|
|
20241224,121200,539326500,406500,406500,406500,406500,4
|
|
20241224,121100,537700500,406500,406500,406500,406500,34
|
|
20241224,121000,523879500,407000,406500,407000,406500,18
|
|
20241224,120900,516561500,406500,406500,406500,406500,4
|
|
20241224,120800,514935500,406500,406500,406500,406500,4
|
|
20241224,120700,513309500,406500,406500,406500,406500,4
|
|
20241224,120600,511683500,406500,406500,406500,406500,4
|
|
20241224,120500,510057500,407000,407000,407000,407000,0
|
|
20241224,120400,510057500,407000,406500,407000,406500,6
|
|
20241224,120300,507617500,406500,406500,406500,406500,0
|
|
20241224,120200,507617500,406500,406500,406500,406500,4
|
|
20241224,120100,505991500,406500,407000,407000,406500,5
|
|
20241224,120000,503958500,406500,406500,406500,406500,4
|
|
20241224,115900,502332500,407000,407000,407000,407000,1
|
|
20241224,115800,501925500,407000,407000,407000,407000,4
|
|
20241224,115700,500297500,407000,407000,407000,407000,22
|
|
20241224,115600,491343500,407000,407000,407000,407000,4
|
|
20241224,115500,489715500,407000,407000,407000,407000,5
|
|
20241224,115400,487680500,407000,407000,407000,407000,1
|
|
20241224,115300,487273500,407000,407000,407000,407000,4
|
|
20241224,115200,485645500,407500,407500,407500,407500,1
|
|
20241224,115100,485238000,407500,407500,407500,407500,4
|
|
20241224,115000,483608000,407500,407500,407500,407500,4
|
|
20241224,114900,481978000,407500,407500,407500,407500,4
|
|
20241224,114800,480348000,407500,407500,407500,407500,4
|
|
20241224,114700,478718000,407500,407500,407500,407500,8
|
|
20241224,114600,475458000,407500,407500,407500,407500,4
|
|
20241224,114500,473828000,407500,407500,407500,407500,0
|
|
20241224,114400,473828000,407500,407500,407500,407500,4
|
|
20241224,114300,472198000,407500,407500,407500,407500,4
|
|
20241224,114200,470568000,407500,408000,408000,407500,5
|
|
20241224,114100,468530000,408000,408000,408000,408000,2
|
|
20241224,114000,467714000,408000,407500,408000,407500,6
|
|
20241224,113900,465268000,407500,408000,408000,407500,6
|
|
20241224,113800,462822500,408000,408000,408000,408000,3
|
|
20241224,113700,461598500,408000,408000,408000,408000,4
|
|
20241224,113600,459966500,408000,408000,408000,408000,0
|
|
20241224,113500,459966500,408000,408000,408000,408000,4
|
|
20241224,113400,458334500,408000,408000,408000,408000,5
|
|
20241224,113300,456294500,408500,408000,408500,408000,5
|
|
20241224,113200,454254000,408000,408000,408000,408000,4
|
|
20241224,113100,452622000,408000,408000,408000,408000,4
|
|
20241224,113000,450990000,408000,408000,408000,408000,4
|
|
20241224,112900,449358000,408000,408000,408000,408000,5
|
|
20241224,112800,447318000,408000,408000,408000,408000,5
|
|
20241224,112700,445278000,408000,408000,408000,408000,1
|
|
20241224,112600,444870000,408000,408500,408500,408000,5
|
|
20241224,112500,442829500,408000,408000,408000,408000,4
|
|
20241224,112400,441197500,408000,408000,408000,408000,4
|
|
20241224,112300,439565500,408000,408000,408000,408000,8
|
|
20241224,112200,436301500,408000,408000,408000,408000,4
|
|
20241224,112100,434669500,408000,408000,408000,408000,4
|
|
20241224,112000,433037500,408000,408000,408500,408000,6
|
|
20241224,111900,430589000,408500,408000,408500,408000,5
|
|
20241224,111800,428548500,408000,408000,408000,408000,0
|
|
20241224,111700,428548500,408000,408000,408000,408000,5
|
|
20241224,111600,426508500,408000,408500,408500,408000,13
|
|
20241224,111500,421200000,408500,408500,408500,408500,5
|
|
20241224,111400,419157500,408500,408500,408500,408500,4
|
|
20241224,111300,417523500,409000,409000,409500,409000,46
|
|
20241224,111200,398700000,409000,409000,409000,409000,4
|
|
20241224,111100,397064000,409000,409000,409000,409000,6
|
|
20241224,111000,394610000,409000,409000,409000,409000,19
|
|
20241224,110900,386839000,409000,409000,409000,409000,1
|
|
20241224,110800,386430000,409000,409000,409000,409000,5
|
|
20241224,110700,384385000,409000,409000,409000,409000,4
|
|
20241224,110600,382749000,409000,409000,409000,409000,4
|
|
20241224,110500,381113000,409000,409000,409000,409000,4
|
|
20241224,110400,379477000,409500,409000,409500,409000,5
|
|
20241224,110300,377431500,409000,409000,409000,409000,4
|
|
20241224,110200,375795500,409000,409000,409000,409000,4
|
|
20241224,110100,374159500,409500,409000,409500,409000,6
|
|
20241224,110000,371704500,409500,409500,409500,409500,2
|
|
20241224,105900,370885500,409000,409000,409000,409000,4
|
|
20241224,105800,369249500,409000,409000,409000,409000,4
|
|
20241224,105700,367613500,409500,409500,409500,409500,4
|
|
20241224,105600,365975500,409500,409500,409500,409500,6
|
|
20241224,105500,363518500,409500,409500,409500,409500,4
|
|
20241224,105400,361880500,409500,409500,409500,409500,4
|
|
20241224,105300,360242500,409500,409500,409500,409500,4
|
|
20241224,105200,358604500,409500,410000,410000,409500,53
|
|
20241224,105100,336875000,410000,410000,410000,410000,0
|
|
20241224,105000,336875000,410000,410000,410000,410000,36
|
|
20241224,104900,322115000,410000,410500,410500,410000,72
|
|
20241224,104800,292572000,410500,410500,410500,410500,4
|
|
20241224,104700,290930000,411000,410500,411000,410500,17
|
|
20241224,104600,283951000,410500,410500,410500,410500,9
|
|
20241224,104500,280256500,410500,410500,410500,410500,5
|
|
20241224,104400,278204000,411000,411000,411000,411000,0
|
|
20241224,104300,278204000,411000,410500,411000,410500,6
|
|
20241224,104200,275740000,410500,410500,410500,410500,0
|
|
20241224,104100,275740000,410500,411000,411000,410500,7
|
|
20241224,104000,272865000,410500,410500,410500,410500,4
|
|
20241224,103900,271223000,410500,410500,410500,410500,4
|
|
20241224,103800,269581000,410500,410500,410500,410500,0
|
|
20241224,103700,269581000,410500,411000,411000,410500,30
|
|
20241224,103600,257265500,410500,410500,410500,410500,4
|
|
20241224,103500,255623500,411000,411500,411500,411000,5
|
|
20241224,103400,253568000,411500,411500,411500,411500,1
|
|
20241224,103300,253156500,411500,411500,411500,411500,2
|
|
20241224,103200,252333500,411500,411500,411500,411500,0
|
|
20241224,103100,252333500,411500,411500,411500,411500,1
|
|
20241224,103000,251922000,411500,411500,411500,411500,0
|
|
20241224,102900,251922000,411500,411000,411500,411000,3
|
|
20241224,102800,250688500,411000,411000,411000,411000,0
|
|
20241224,102700,250688500,411000,411000,411000,411000,3
|
|
20241224,102600,249455500,411000,411000,411000,411000,12
|
|
20241224,102500,244523500,411000,410500,411000,410500,7
|
|
20241224,102400,241647000,410500,410500,410500,410500,0
|
|
20241224,102300,241647000,410500,410500,410500,410500,13
|
|
20241224,102200,236310500,410000,410000,410000,410000,0
|
|
20241224,102100,236310500,410000,410500,410500,410000,4
|
|
20241224,102000,234669000,410500,410500,410500,410500,0
|
|
20241224,101900,234669000,410500,410500,410500,410500,0
|
|
20241224,101800,234669000,410500,410500,410500,410500,0
|
|
20241224,101700,234669000,410500,410500,410500,410500,0
|
|
20241224,101600,234669000,410500,410500,410500,410500,1
|
|
20241224,101500,234258500,410500,410500,410500,410500,0
|
|
20241224,101400,234258500,410500,410500,410500,410500,0
|
|
20241224,101300,234258500,410500,410500,410500,410500,1
|
|
20241224,101200,233848000,409500,409500,409500,409500,0
|
|
20241224,101100,233848000,409500,409500,409500,409500,1
|
|
20241224,101000,233438500,409500,411000,411000,409500,2
|
|
20241224,100900,232618000,410500,411000,411000,410500,3
|
|
20241224,100800,231386000,410500,410500,410500,410500,0
|
|
20241224,100700,231386000,410500,410500,410500,410500,7
|
|
20241224,100600,228512500,410500,410500,410500,410500,1
|
|
20241224,100500,228102000,410500,410500,410500,410500,6
|
|
20241224,100400,225639000,410500,410000,410500,410000,30
|
|
20241224,100300,213335000,410500,410500,410500,410500,13
|
|
20241224,100200,207998500,410500,410500,410500,410500,50
|
|
20241224,100100,187473500,411000,411000,411500,411000,8
|
|
20241224,100000,184185000,411500,411500,411500,411500,5
|
|
20241224,095900,182127500,411500,411500,411500,411500,0
|
|
20241224,095800,182127500,411500,411500,411500,411500,0
|
|
20241224,095700,182127500,411500,411500,411500,411500,0
|
|
20241224,095600,182127500,411500,411500,411500,411500,0
|
|
20241224,095500,182127500,411500,411500,411500,411500,7
|
|
20241224,095400,179247000,411500,411500,411500,411500,0
|
|
20241224,095300,179247000,411500,411000,411500,411000,3
|
|
20241224,095200,178013000,411000,411000,411000,411000,1
|
|
20241224,095100,177602000,411000,411000,411000,411000,0
|
|
20241224,095000,177602000,411000,411500,411500,411000,2
|
|
20241224,094900,176779500,411000,411000,411000,411000,0
|
|
20241224,094800,176779500,411000,411000,411000,411000,1
|
|
20241224,094700,176368500,411000,411000,411000,411000,0
|
|
20241224,094600,176368500,411000,411000,411000,411000,3
|
|
20241224,094500,175135500,410500,410500,410500,410500,0
|
|
20241224,094400,175135500,410500,410500,410500,410500,1
|
|
20241224,094300,174725000,410500,410500,410500,410500,0
|
|
20241224,094200,174725000,410500,409000,410500,409000,21
|
|
20241224,094100,166116500,408500,408500,408500,408500,7
|
|
20241224,094000,163257000,408500,408500,408500,408500,0
|
|
20241224,093900,163257000,408500,408500,408500,408500,0
|
|
20241224,093800,163257000,408500,408500,408500,408500,0
|
|
20241224,093700,163257000,408500,408500,408500,408500,0
|
|
20241224,093600,163257000,408500,408500,408500,408500,0
|
|
20241224,093500,163257000,408500,408500,408500,408500,1
|
|
20241224,093400,162848500,409000,409000,409000,409000,0
|
|
20241224,093300,162848500,409000,409000,409000,409000,3
|
|
20241224,093200,161621500,409000,409000,409000,409000,0
|
|
20241224,093100,161621500,409000,409500,409500,409000,2
|
|
20241224,093000,160803000,409500,409000,409500,409000,5
|
|
20241224,092900,158757500,408500,408500,408500,408500,2
|
|
20241224,092800,157940500,408500,408500,408500,408500,0
|
|
20241224,092700,157940500,408500,408500,408500,408500,1
|
|
20241224,092600,157532000,410000,409500,410000,409000,15
|
|
20241224,092500,151394500,409500,409500,409500,409500,0
|
|
20241224,092400,151394500,409500,409500,409500,409500,0
|
|
20241224,092300,151394500,409500,409500,409500,409500,7
|
|
20241224,092200,148528000,409500,409500,409500,409500,2
|
|
20241224,092100,147709000,409000,409000,409000,409000,2
|
|
20241224,092000,146891000,409000,408500,409000,408500,32
|
|
20241224,091900,133818500,408500,408500,408500,408500,0
|
|
20241224,091800,133818500,408500,408500,408500,408500,1
|
|
20241224,091700,133410000,408500,408500,408500,408500,2
|
|
20241224,091600,132593000,408500,408500,408500,408500,0
|
|
20241224,091500,132593000,408500,408500,408500,408500,8
|
|
20241224,091400,129325000,408500,408500,408500,408500,0
|
|
20241224,091300,129325000,408500,408500,408500,408500,0
|
|
20241224,091200,129325000,408500,408500,408500,408500,9
|
|
20241224,091100,125648500,408500,408500,408500,408500,13
|
|
20241224,091000,120338000,410000,409000,410000,409000,12
|
|
20241224,090900,115419000,409000,409000,409000,409000,1
|
|
20241224,090800,115010000,410000,410000,410000,410000,10
|
|
20241224,090700,110910000,411000,408500,411000,408000,12
|
|
20241224,090600,105991000,408500,411500,411500,408500,6
|
|
20241224,090500,103536500,410500,410500,410500,410500,42
|
|
20241224,090400,86295500,410500,411500,411500,410500,12
|
|
20241224,090300,81366500,411000,411000,411000,411000,1
|
|
20241224,090200,80955500,411500,411500,411500,411500,48
|
|
20241224,090100,61203500,412000,410500,412000,410500,35
|
|
20241224,090000,46802500,410500,411000,411500,410500,114
|