592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,184900,871976000,407500,407500,407500,407500,183
|
|
20241226,184800,871976000,407500,407500,407500,407500,0
|
|
20241226,184700,871976000,407500,407500,407500,407500,0
|
|
20241226,184600,871976000,407500,407500,407500,407500,0
|
|
20241226,184500,871976000,407500,407500,407500,407500,0
|
|
20241226,184400,871976000,407500,407500,407500,407500,0
|
|
20241226,184300,871976000,407500,407500,407500,407500,0
|
|
20241226,184200,871976000,407500,407500,407500,407500,0
|
|
20241226,184100,871976000,407500,407500,407500,407500,0
|
|
20241226,184000,871976000,407500,407500,407500,407500,0
|
|
20241226,183900,871976000,407500,407500,407500,407500,0
|
|
20241226,183800,871976000,407500,407500,407500,407500,0
|
|
20241226,183700,871976000,407500,407500,407500,407500,0
|
|
20241226,183600,871976000,407500,407500,407500,407500,0
|
|
20241226,183500,871976000,407500,407500,407500,407500,0
|
|
20241226,183400,871976000,407500,407500,407500,407500,0
|
|
20241226,183300,871976000,407500,407500,407500,407500,0
|
|
20241226,183200,871976000,407500,407500,407500,407500,0
|
|
20241226,183100,871976000,407500,407500,407500,407500,0
|
|
20241226,183000,871976000,407500,407500,407500,407500,0
|
|
20241226,182900,871976000,407500,407500,407500,407500,0
|
|
20241226,182800,871976000,407500,407500,407500,407500,0
|
|
20241226,182700,871976000,407500,407500,407500,407500,0
|
|
20241226,182600,871976000,407500,407500,407500,407500,0
|
|
20241226,182500,871976000,407500,407500,407500,407500,0
|
|
20241226,182400,871976000,407500,407500,407500,407500,0
|
|
20241226,182300,871976000,407500,407500,407500,407500,0
|
|
20241226,182200,871976000,407500,407500,407500,407500,0
|
|
20241226,182100,871976000,407500,407500,407500,407500,0
|
|
20241226,182000,871976000,407500,407500,407500,407500,0
|
|
20241226,181900,871976000,407500,407500,407500,407500,183
|
|
20241226,181800,871976000,407500,407500,407500,407500,0
|
|
20241226,181700,871976000,407500,407500,407500,407500,0
|
|
20241226,181600,871976000,407500,407500,407500,407500,0
|
|
20241226,181500,871976000,407500,407500,407500,407500,0
|
|
20241226,181400,871976000,407500,407500,407500,407500,0
|
|
20241226,181300,871976000,407500,407500,407500,407500,0
|
|
20241226,181200,871976000,407500,407500,407500,407500,0
|
|
20241226,181100,871976000,407500,407500,407500,407500,0
|
|
20241226,181000,871976000,407500,407500,407500,407500,0
|
|
20241226,180900,871976000,407500,407500,407500,407500,0
|
|
20241226,180800,871976000,407500,407500,407500,407500,0
|
|
20241226,180700,871976000,407500,407500,407500,407500,0
|
|
20241226,180600,871976000,407500,407500,407500,407500,0
|
|
20241226,180500,871976000,407500,407500,407500,407500,0
|
|
20241226,180400,871976000,407500,407500,407500,407500,0
|
|
20241226,180300,871976000,407500,407500,407500,407500,0
|
|
20241226,180200,871976000,407500,407500,407500,407500,0
|
|
20241226,180100,871976000,407500,407500,407500,407500,0
|
|
20241226,180000,871976000,407500,407500,407500,407500,0
|
|
20241226,175900,871976000,407500,407500,407500,407500,0
|
|
20241226,175800,871976000,407500,407500,407500,407500,0
|
|
20241226,175700,871976000,407500,407500,407500,407500,0
|
|
20241226,175600,871976000,407500,407500,407500,407500,0
|
|
20241226,175500,871976000,407500,407500,407500,407500,0
|
|
20241226,175400,871976000,407500,407500,407500,407500,0
|
|
20241226,175300,871976000,407500,407500,407500,407500,0
|
|
20241226,175200,871976000,407500,407500,407500,407500,0
|
|
20241226,175100,871976000,407500,407500,407500,407500,0
|
|
20241226,175000,871976000,407500,407500,407500,407500,0
|
|
20241226,174900,871976000,407500,407500,407500,407500,183
|
|
20241226,174800,871976000,407500,407500,407500,407500,0
|
|
20241226,174700,871976000,407500,407500,407500,407500,0
|
|
20241226,174600,871976000,407500,407500,407500,407500,0
|
|
20241226,174500,871976000,407500,407500,407500,407500,0
|
|
20241226,174400,871976000,407500,407500,407500,407500,0
|
|
20241226,174300,871976000,407500,407500,407500,407500,0
|
|
20241226,174200,871976000,407500,407500,407500,407500,0
|
|
20241226,174100,871976000,407500,407500,407500,407500,0
|
|
20241226,174000,871976000,407500,407500,407500,407500,0
|
|
20241226,173900,871976000,407500,407500,407500,407500,0
|
|
20241226,173800,871976000,407500,407500,407500,407500,0
|
|
20241226,173700,871976000,407500,407500,407500,407500,0
|
|
20241226,173600,871976000,407500,407500,407500,407500,0
|
|
20241226,173500,871976000,407500,407500,407500,407500,0
|
|
20241226,173400,871976000,407500,407500,407500,407500,0
|
|
20241226,173300,871976000,407500,407500,407500,407500,0
|
|
20241226,173200,871976000,407500,407500,407500,407500,0
|
|
20241226,173100,871976000,407500,407500,407500,407500,0
|
|
20241226,173000,871976000,407500,407500,407500,407500,0
|
|
20241226,172900,871976000,407500,407500,407500,407500,0
|
|
20241226,172800,871976000,407500,407500,407500,407500,0
|
|
20241226,172700,871976000,407500,407500,407500,407500,0
|
|
20241226,172600,871976000,407500,407500,407500,407500,0
|
|
20241226,172500,871976000,407500,407500,407500,407500,0
|
|
20241226,172400,871976000,407500,407500,407500,407500,0
|
|
20241226,172300,871976000,407500,407500,407500,407500,0
|
|
20241226,172200,871976000,407500,407500,407500,407500,0
|
|
20241226,172100,871976000,407500,407500,407500,407500,0
|
|
20241226,172000,871976000,407500,407500,407500,407500,0
|
|
20241226,171900,871976000,407500,407500,407500,407500,183
|
|
20241226,171800,871976000,407500,407500,407500,407500,0
|
|
20241226,171700,871976000,407500,407500,407500,407500,0
|
|
20241226,171600,871976000,407500,407500,407500,407500,0
|
|
20241226,171500,871976000,407500,407500,407500,407500,0
|
|
20241226,171400,871976000,407500,407500,407500,407500,0
|
|
20241226,171300,871976000,407500,407500,407500,407500,0
|
|
20241226,171200,871976000,407500,407500,407500,407500,0
|
|
20241226,171100,871976000,407500,407500,407500,407500,0
|
|
20241226,171000,871976000,407500,407500,407500,407500,0
|
|
20241226,170900,871976000,407500,407500,407500,407500,0
|
|
20241226,170800,871976000,407500,407500,407500,407500,0
|
|
20241226,170700,871976000,407500,407500,407500,407500,0
|
|
20241226,170600,871976000,407500,407500,407500,407500,0
|
|
20241226,170500,871976000,407500,407500,407500,407500,0
|
|
20241226,170400,871976000,407500,407500,407500,407500,0
|
|
20241226,170300,871976000,407500,407500,407500,407500,0
|
|
20241226,170200,871976000,407500,407500,407500,407500,0
|
|
20241226,170100,871976000,407500,407500,407500,407500,0
|
|
20241226,170000,871976000,407500,407500,407500,407500,0
|
|
20241226,165900,871976000,407500,407500,407500,407500,0
|
|
20241226,165800,871976000,407500,407500,407500,407500,0
|
|
20241226,165700,871976000,407500,407500,407500,407500,0
|
|
20241226,165600,871976000,407500,407500,407500,407500,0
|
|
20241226,165500,871976000,407500,407500,407500,407500,0
|
|
20241226,165400,871976000,407500,407500,407500,407500,0
|
|
20241226,165300,871976000,407500,407500,407500,407500,0
|
|
20241226,165200,871976000,407500,407500,407500,407500,0
|
|
20241226,165100,871976000,407500,407500,407500,407500,0
|
|
20241226,165000,871976000,407500,407500,407500,407500,0
|
|
20241226,164900,871976000,407500,407500,407500,407500,183
|
|
20241226,164800,871976000,407500,407500,407500,407500,0
|
|
20241226,164700,871976000,407500,407500,407500,407500,0
|
|
20241226,164600,871976000,407500,407500,407500,407500,0
|
|
20241226,164500,871976000,407500,407500,407500,407500,0
|
|
20241226,164400,871976000,407500,407500,407500,407500,0
|
|
20241226,164300,871976000,407500,407500,407500,407500,0
|
|
20241226,164200,871976000,407500,407500,407500,407500,0
|
|
20241226,164100,871976000,407500,407500,407500,407500,0
|
|
20241226,164000,871976000,407500,407500,407500,407500,0
|
|
20241226,163900,871976000,407500,407500,407500,407500,0
|
|
20241226,163800,871976000,407500,407500,407500,407500,0
|
|
20241226,163700,871976000,407500,407500,407500,407500,0
|
|
20241226,163600,871976000,407500,407500,407500,407500,0
|
|
20241226,163500,871976000,407500,407500,407500,407500,0
|
|
20241226,163400,871976000,407500,407500,407500,407500,0
|
|
20241226,163300,871976000,407500,407500,407500,407500,0
|
|
20241226,163200,871976000,407500,407500,407500,407500,0
|
|
20241226,163100,871976000,407500,407500,407500,407500,0
|
|
20241226,163000,871976000,407500,407500,407500,407500,0
|
|
20241226,162900,871976000,407500,407500,407500,407500,0
|
|
20241226,162800,871976000,407500,407500,407500,407500,0
|
|
20241226,162700,871976000,407500,407500,407500,407500,0
|
|
20241226,162600,871976000,407500,407500,407500,407500,0
|
|
20241226,162500,871976000,407500,407500,407500,407500,0
|
|
20241226,162400,871976000,407500,407500,407500,407500,0
|
|
20241226,162300,871976000,407500,407500,407500,407500,0
|
|
20241226,162200,871976000,407500,407500,407500,407500,0
|
|
20241226,162100,871976000,407500,407500,407500,407500,0
|
|
20241226,162000,871976000,407500,407500,407500,407500,0
|
|
20241226,161900,871976000,407500,407500,407500,407500,183
|
|
20241226,161800,871976000,407500,407500,407500,407500,0
|
|
20241226,161700,871976000,407500,407500,407500,407500,0
|
|
20241226,161600,871976000,407500,407500,407500,407500,0
|
|
20241226,161500,871976000,407500,407500,407500,407500,0
|
|
20241226,161400,871976000,407500,407500,407500,407500,0
|
|
20241226,161300,871976000,407500,407500,407500,407500,0
|
|
20241226,161200,871976000,407500,407500,407500,407500,0
|
|
20241226,161100,871976000,407500,407500,407500,407500,0
|
|
20241226,161000,871976000,407500,407500,407500,407500,0
|
|
20241226,160900,871976000,407500,407500,407500,407500,0
|
|
20241226,160800,871976000,407500,407500,407500,407500,0
|
|
20241226,160700,871976000,407500,407500,407500,407500,0
|
|
20241226,160600,871976000,407500,407500,407500,407500,0
|
|
20241226,160500,871976000,407500,407500,407500,407500,0
|
|
20241226,160400,871976000,407500,407500,407500,407500,0
|
|
20241226,160300,871976000,407500,407500,407500,407500,0
|
|
20241226,160200,871976000,407500,407500,407500,407500,0
|
|
20241226,160100,871976000,407500,407500,407500,407500,0
|
|
20241226,160000,871976000,407500,407500,407500,407500,0
|
|
20241226,155900,871976000,407500,407500,407500,407500,0
|
|
20241226,155800,871976000,407500,407500,407500,407500,0
|
|
20241226,155700,871976000,407500,407500,407500,407500,0
|
|
20241226,155600,871976000,407500,407500,407500,407500,0
|
|
20241226,155500,871976000,407500,407500,407500,407500,0
|
|
20241226,155400,871976000,407500,407500,407500,407500,0
|
|
20241226,155300,871976000,407500,407500,407500,407500,0
|
|
20241226,155200,871976000,407500,407500,407500,407500,0
|
|
20241226,155100,871976000,407500,407500,407500,407500,0
|
|
20241226,155000,871976000,407500,407500,407500,407500,0
|
|
20241226,154900,871976000,407500,407500,407500,407500,183
|
|
20241226,154800,871976000,407500,407500,407500,407500,0
|
|
20241226,154700,871976000,407500,407500,407500,407500,0
|
|
20241226,154600,871976000,407500,407500,407500,407500,0
|
|
20241226,154500,871976000,407500,407500,407500,407500,0
|
|
20241226,154400,871976000,407500,407500,407500,407500,0
|
|
20241226,154300,871976000,407500,407500,407500,407500,0
|
|
20241226,154200,871976000,407500,407500,407500,407500,0
|
|
20241226,154100,871976000,407500,407500,407500,407500,0
|
|
20241226,154000,871976000,407500,407500,407500,407500,0
|
|
20241226,153900,871976000,407500,407500,407500,407500,0
|
|
20241226,153800,871976000,407500,407500,407500,407500,0
|
|
20241226,153700,871976000,407500,407500,407500,407500,0
|
|
20241226,153600,871976000,407500,407500,407500,407500,0
|
|
20241226,153500,871976000,407500,407500,407500,407500,0
|
|
20241226,153400,871976000,407500,407500,407500,407500,0
|
|
20241226,153300,871976000,407500,407500,407500,407500,0
|
|
20241226,153200,871976000,407500,407500,407500,407500,0
|
|
20241226,153100,871976000,407500,407500,407500,407500,0
|
|
20241226,153000,871976000,407500,407500,407500,407500,183
|
|
20241226,152900,797403500,405500,405500,405500,405500,0
|
|
20241226,152800,797403500,405500,405500,405500,405500,0
|
|
20241226,152700,797403500,405500,405500,405500,405500,0
|
|
20241226,152600,797403500,405500,405500,405500,405500,0
|
|
20241226,152500,797403500,405500,405500,405500,405500,0
|
|
20241226,152400,797403500,405500,405500,405500,405500,0
|
|
20241226,152300,797403500,405500,405500,405500,405500,0
|
|
20241226,152200,797403500,405500,405500,405500,405500,0
|
|
20241226,152100,797403500,405500,405500,405500,405500,0
|
|
20241226,152000,797403500,405500,405500,405500,405500,0
|
|
20241226,151900,797403500,405500,407000,407000,405500,5
|
|
20241226,151800,795374500,406500,405500,406500,405500,3
|
|
20241226,151700,794156000,406000,406000,406500,406000,5
|
|
20241226,151600,792125500,406000,406000,406000,405500,3
|
|
20241226,151500,790908000,405500,406500,406500,405500,6
|
|
20241226,151400,788471500,406500,406500,406500,406500,1
|
|
20241226,151300,788065000,406500,406500,406500,406500,2
|
|
20241226,151200,787252000,406500,406500,406500,406500,1
|
|
20241226,151100,786845500,405500,406500,406500,405500,2
|
|
20241226,151000,786033500,406500,406500,406500,405500,5
|
|
20241226,150900,784004000,406000,406000,406000,406000,1
|
|
20241226,150800,783598000,406000,406000,406000,406000,0
|
|
20241226,150700,783598000,406000,405500,406000,405500,2
|
|
20241226,150600,782786500,405500,405500,405500,405500,0
|
|
20241226,150500,782786500,405500,405500,405500,404500,330
|
|
20241226,150400,649174000,406000,406000,406000,406000,0
|
|
20241226,150300,649174000,406000,406000,406000,406000,2
|
|
20241226,150200,648362000,405500,405500,405500,405500,0
|
|
20241226,150100,648362000,405500,405500,405500,405500,1
|
|
20241226,150000,647956500,405500,406000,406000,405500,8
|
|
20241226,145900,644709500,405500,405500,405500,405500,0
|
|
20241226,145800,644709500,405500,405500,405500,405500,0
|
|
20241226,145700,644709500,405500,405500,405500,405500,1
|
|
20241226,145600,644304000,405500,405500,405500,405500,0
|
|
20241226,145500,644304000,405500,405500,405500,405500,2
|
|
20241226,145400,643493000,405500,405500,405500,405500,0
|
|
20241226,145300,643493000,405500,405500,405500,405500,24
|
|
20241226,145200,633761000,405500,405500,405500,405500,1
|
|
20241226,145100,633355500,406000,406000,406000,406000,0
|
|
20241226,145000,633355500,406000,406000,406000,406000,2
|
|
20241226,144900,632543500,405500,405500,405500,405500,0
|
|
20241226,144800,632543500,405500,405500,405500,405500,0
|
|
20241226,144700,632543500,405500,405500,405500,405500,0
|
|
20241226,144600,632543500,405500,406500,406500,405000,106
|
|
20241226,144500,589591000,406500,406500,406500,406500,1
|
|
20241226,144400,589184500,406500,406500,406500,406500,0
|
|
20241226,144300,589184500,406500,406500,406500,406500,0
|
|
20241226,144200,589184500,406500,406500,406500,406500,1
|
|
20241226,144100,588778000,406500,406500,406500,406500,0
|
|
20241226,144000,588778000,406500,406500,406500,406500,21
|
|
20241226,143900,580241500,406500,406000,406500,406000,12
|
|
20241226,143800,575368500,405500,405500,405500,405500,1
|
|
20241226,143700,574963000,405500,405500,405500,405500,9
|
|
20241226,143600,571313500,405500,405500,405500,405500,60
|
|
20241226,143500,546983500,405500,405500,405500,405500,0
|
|
20241226,143400,546983500,405500,405500,405500,405500,7
|
|
20241226,143300,544145000,405500,405500,405500,405500,1
|
|
20241226,143200,543739500,405500,405500,405500,405000,37
|
|
20241226,143100,528736500,405500,405500,405500,405500,5
|
|
20241226,143000,526709000,405500,405500,405500,405500,0
|
|
20241226,142900,526709000,405500,405500,405500,405500,0
|
|
20241226,142800,526709000,405500,405500,405500,405500,1
|
|
20241226,142700,526303500,405500,405500,405500,405500,18
|
|
20241226,142600,519004500,405500,405500,405500,405500,12
|
|
20241226,142500,514138500,404500,404500,404500,404500,0
|
|
20241226,142400,514138500,404500,405000,405500,404500,342
|
|
20241226,142300,375736000,405000,405000,405000,405000,1
|
|
20241226,142200,375331000,405000,405000,405000,405000,0
|
|
20241226,142100,375331000,405000,405000,405000,405000,2
|
|
20241226,142000,374521000,405500,405500,405500,405500,0
|
|
20241226,141900,374521000,405500,405500,405500,405500,0
|
|
20241226,141800,374521000,405500,405500,405500,405500,0
|
|
20241226,141700,374521000,405500,405500,405500,405500,29
|
|
20241226,141600,362761500,405500,405500,405500,405500,0
|
|
20241226,141500,362761500,405500,405500,405500,405500,6
|
|
20241226,141400,360328500,405500,405500,405500,405500,0
|
|
20241226,141300,360328500,405500,405500,405500,405500,2
|
|
20241226,141200,359517500,406000,406000,406000,406000,1
|
|
20241226,141100,359111500,406000,406000,406000,406000,0
|
|
20241226,141000,359111500,406000,406000,406000,406000,0
|
|
20241226,140900,359111500,406000,406000,406000,406000,7
|
|
20241226,140800,356269500,406000,406000,406000,406000,3
|
|
20241226,140700,355051500,405500,405500,405500,405500,0
|
|
20241226,140600,355051500,405500,405500,405500,405500,1
|
|
20241226,140500,354646000,406000,406000,406000,406000,1
|
|
20241226,140400,354240000,406500,406500,406500,406500,0
|
|
20241226,140300,354240000,406500,406500,406500,406500,0
|
|
20241226,140200,354240000,406500,406500,406500,406500,0
|
|
20241226,140100,354240000,406500,406500,406500,406500,0
|
|
20241226,140000,354240000,406500,406500,406500,406500,1
|
|
20241226,135900,353833500,406500,406500,406500,406500,0
|
|
20241226,135800,353833500,406500,406500,406500,406500,0
|
|
20241226,135700,353833500,406500,406500,406500,406500,1
|
|
20241226,135600,353427000,406500,406500,406500,406500,0
|
|
20241226,135500,353427000,406500,406500,406500,406500,0
|
|
20241226,135400,353427000,406500,406500,406500,406500,0
|
|
20241226,135300,353427000,406500,406500,406500,406500,0
|
|
20241226,135200,353427000,406500,406500,406500,406500,1
|
|
20241226,135100,353020500,406500,406500,406500,406500,0
|
|
20241226,135000,353020500,406500,406000,406500,406000,5
|
|
20241226,134900,350989000,406500,406500,406500,406500,0
|
|
20241226,134800,350989000,406500,406500,406500,406500,0
|
|
20241226,134700,350989000,406500,406500,406500,406500,0
|
|
20241226,134600,350989000,406500,406500,406500,406500,0
|
|
20241226,134500,350989000,406500,406500,406500,406500,0
|
|
20241226,134400,350989000,406500,406500,406500,406500,0
|
|
20241226,134300,350989000,406500,406500,406500,406500,0
|
|
20241226,134200,350989000,406500,406000,406500,406000,5
|
|
20241226,134100,348957000,405500,405500,405500,405500,0
|
|
20241226,134000,348957000,405500,405500,405500,405500,2
|
|
20241226,133900,348146000,405500,405500,405500,405500,0
|
|
20241226,133800,348146000,405500,405500,405500,405500,0
|
|
20241226,133700,348146000,405500,405500,405500,405500,0
|
|
20241226,133600,348146000,405500,405500,405500,405500,10
|
|
20241226,133500,344091000,406000,406000,406000,406000,0
|
|
20241226,133400,344091000,406000,406000,406000,406000,0
|
|
20241226,133300,344091000,406000,406000,406000,406000,2
|
|
20241226,133200,343279000,405500,405500,405500,405500,0
|
|
20241226,133100,343279000,405500,405500,405500,405500,1
|
|
20241226,133000,342873500,405500,405500,405500,405500,1
|
|
20241226,132900,342468000,405500,405500,405500,405500,0
|
|
20241226,132800,342468000,405500,405500,405500,405500,0
|
|
20241226,132700,342468000,405500,405500,405500,405500,0
|
|
20241226,132600,342468000,405500,405500,405500,405500,1
|
|
20241226,132500,342062500,405500,405500,405500,405500,0
|
|
20241226,132400,342062500,405500,405500,405500,405500,0
|
|
20241226,132300,342062500,405500,405500,405500,405500,0
|
|
20241226,132200,342062500,405500,405500,405500,405500,0
|
|
20241226,132100,342062500,405500,405500,405500,405500,0
|
|
20241226,132000,342062500,405500,405500,405500,405500,0
|
|
20241226,131900,342062500,405500,405500,405500,405500,0
|
|
20241226,131800,342062500,405500,405500,405500,405500,0
|
|
20241226,131700,342062500,405500,405500,405500,405500,0
|
|
20241226,131600,342062500,405500,405500,405500,405500,0
|
|
20241226,131500,342062500,405500,405500,405500,405500,0
|
|
20241226,131400,342062500,405500,405500,405500,405500,0
|
|
20241226,131300,342062500,405500,405500,405500,405500,2
|
|
20241226,131200,341251500,405500,405500,405500,405500,0
|
|
20241226,131100,341251500,405500,405500,405500,405500,0
|
|
20241226,131000,341251500,405500,405500,405500,405500,1
|
|
20241226,130900,340846000,405000,405000,405000,405000,0
|
|
20241226,130800,340846000,405000,405000,405000,405000,0
|
|
20241226,130700,340846000,405000,405000,405000,405000,0
|
|
20241226,130600,340846000,405000,405000,405000,405000,0
|
|
20241226,130500,340846000,405000,405000,405000,405000,0
|
|
20241226,130400,340846000,405000,405000,405000,405000,0
|
|
20241226,130300,340846000,405000,405000,405000,405000,1
|
|
20241226,130200,340441000,405000,405000,405000,405000,0
|
|
20241226,130100,340441000,405000,405000,405000,405000,0
|
|
20241226,130000,340441000,405000,405500,406000,405000,7
|
|
20241226,125900,337602500,406000,406000,406000,406000,0
|
|
20241226,125800,337602500,406000,406000,406000,406000,0
|
|
20241226,125700,337602500,406000,406000,406000,406000,0
|
|
20241226,125600,337602500,406000,406000,406000,406000,0
|
|
20241226,125500,337602500,406000,406000,406000,406000,0
|
|
20241226,125400,337602500,406000,406000,406000,406000,0
|
|
20241226,125300,337602500,406000,406000,406000,406000,0
|
|
20241226,125200,337602500,406000,406000,406000,406000,5
|
|
20241226,125100,335572500,406000,406000,406000,406000,0
|
|
20241226,125000,335572500,406000,405500,406000,405500,70
|
|
20241226,124900,307157000,405000,405000,405000,405000,1
|
|
20241226,124800,306752000,405500,405500,405500,405500,5
|
|
20241226,124700,304724500,405500,405500,405500,405500,0
|
|
20241226,124600,304724500,405500,405500,405500,405500,0
|
|
20241226,124500,304724500,405500,405000,405500,405000,2
|
|
20241226,124400,303914000,405000,405000,405000,405000,0
|
|
20241226,124300,303914000,405000,405000,405000,405000,0
|
|
20241226,124200,303914000,405000,405000,405000,405000,0
|
|
20241226,124100,303914000,405000,405000,405000,405000,2
|
|
20241226,124000,303104000,405500,405500,405500,405500,0
|
|
20241226,123900,303104000,405500,405500,405500,405500,0
|
|
20241226,123800,303104000,405500,405500,405500,405500,2
|
|
20241226,123700,302293000,405000,405000,405000,405000,0
|
|
20241226,123600,302293000,405000,405000,405000,405000,0
|
|
20241226,123500,302293000,405000,405000,405000,405000,0
|
|
20241226,123400,302293000,405000,405000,405000,405000,1
|
|
20241226,123300,301888000,405000,405000,405000,405000,0
|
|
20241226,123200,301888000,405000,405000,405000,405000,0
|
|
20241226,123100,301888000,405000,405000,405000,405000,0
|
|
20241226,123000,301888000,405000,405000,405000,405000,0
|
|
20241226,122900,301888000,405000,405000,405000,405000,0
|
|
20241226,122800,301888000,405000,405000,405000,405000,0
|
|
20241226,122700,301888000,405000,405000,405000,405000,0
|
|
20241226,122600,301888000,405000,405000,405000,405000,1
|
|
20241226,122500,301483000,405500,405500,405500,405500,0
|
|
20241226,122400,301483000,405500,405500,405500,405500,0
|
|
20241226,122300,301483000,405500,405500,405500,405500,0
|
|
20241226,122200,301483000,405500,405500,405500,405500,1
|
|
20241226,122100,301077500,405000,405000,405000,405000,0
|
|
20241226,122000,301077500,405000,405000,405000,405000,0
|
|
20241226,121900,301077500,405000,405000,405000,405000,2
|
|
20241226,121800,300267500,405000,405000,405000,405000,0
|
|
20241226,121700,300267500,405000,405000,405000,405000,0
|
|
20241226,121600,300267500,405000,405000,405000,405000,0
|
|
20241226,121500,300267500,405000,405000,405000,405000,0
|
|
20241226,121400,300267500,405000,405000,405000,405000,0
|
|
20241226,121300,300267500,405000,405000,405000,405000,0
|
|
20241226,121200,300267500,405000,405000,405000,405000,0
|
|
20241226,121100,300267500,405000,405000,405000,405000,1
|
|
20241226,121000,299862500,405500,405500,405500,405500,5
|
|
20241226,120900,297835000,405500,405500,405500,405500,0
|
|
20241226,120800,297835000,405500,405500,405500,405500,0
|
|
20241226,120700,297835000,405500,405500,405500,405500,1
|
|
20241226,120600,297429500,405500,405500,405500,405500,8
|
|
20241226,120500,294185500,405000,405000,405000,405000,0
|
|
20241226,120400,294185500,405000,405000,405000,405000,1
|
|
20241226,120300,293780500,405000,405000,405000,405000,0
|
|
20241226,120200,293780500,405000,405000,405000,405000,1
|
|
20241226,120100,293375500,405500,405500,405500,405500,1
|
|
20241226,120000,292970000,405500,405500,405500,405500,1
|
|
20241226,115900,292564500,405000,405000,405000,405000,0
|
|
20241226,115800,292564500,405000,405000,405000,405000,0
|
|
20241226,115700,292564500,405000,405000,405000,405000,0
|
|
20241226,115600,292564500,405000,405000,405000,405000,1
|
|
20241226,115500,292159500,405000,405000,405000,405000,1
|
|
20241226,115400,291754500,405500,405500,405500,405500,0
|
|
20241226,115300,291754500,405500,405500,405500,405500,1
|
|
20241226,115200,291349000,405500,405500,405500,405500,0
|
|
20241226,115100,291349000,405500,405500,405500,405500,0
|
|
20241226,115000,291349000,405500,405500,405500,405500,5
|
|
20241226,114900,289321500,405500,405500,405500,405500,0
|
|
20241226,114800,289321500,405500,405500,405500,405500,0
|
|
20241226,114700,289321500,405500,405500,405500,405500,1
|
|
20241226,114600,288916000,406000,406000,406000,406000,0
|
|
20241226,114500,288916000,406000,406000,406000,406000,4
|
|
20241226,114400,287292000,405000,405000,405000,405000,0
|
|
20241226,114300,287292000,405000,405000,405000,405000,0
|
|
20241226,114200,287292000,405000,405000,405000,405000,0
|
|
20241226,114100,287292000,405000,405000,405000,405000,0
|
|
20241226,114000,287292000,405000,405000,405000,405000,1
|
|
20241226,113900,286887000,405000,405000,405000,405000,0
|
|
20241226,113800,286887000,405000,405000,405000,405000,0
|
|
20241226,113700,286887000,405000,405000,405000,405000,0
|
|
20241226,113600,286887000,405000,405000,405000,405000,0
|
|
20241226,113500,286887000,405000,405000,405000,405000,0
|
|
20241226,113400,286887000,405000,405000,405000,405000,0
|
|
20241226,113300,286887000,405000,405000,405000,405000,1
|
|
20241226,113200,286482000,405000,405000,405000,405000,2
|
|
20241226,113100,285672000,407000,407000,407000,407000,8
|
|
20241226,113000,282416000,406500,406500,406500,406500,0
|
|
20241226,112900,282416000,406500,406500,406500,406500,6
|
|
20241226,112800,279977000,405000,405000,405000,405000,0
|
|
20241226,112700,279977000,405000,405000,405000,405000,0
|
|
20241226,112600,279977000,405000,405000,405000,405000,0
|
|
20241226,112500,279977000,405000,405000,405000,405000,0
|
|
20241226,112400,279977000,405000,406500,406500,405000,2
|
|
20241226,112300,279165500,406000,406000,406000,406000,1
|
|
20241226,112200,278759500,405000,405000,405000,405000,2
|
|
20241226,112100,277949500,405000,405000,405000,405000,0
|
|
20241226,112000,277949500,405000,405000,405000,405000,0
|
|
20241226,111900,277949500,405000,405000,405000,405000,0
|
|
20241226,111800,277949500,405000,405000,405000,405000,0
|
|
20241226,111700,277949500,405000,405000,405000,405000,1
|
|
20241226,111600,277544500,405500,405500,405500,405500,0
|
|
20241226,111500,277544500,405500,405500,405500,405500,0
|
|
20241226,111400,277544500,405500,405500,405500,405500,11
|
|
20241226,111300,273084000,405500,405500,405500,405500,1
|
|
20241226,111200,272678500,405500,405500,405500,405500,0
|
|
20241226,111100,272678500,405500,405500,405500,405500,11
|
|
20241226,111000,268218000,406500,406500,406500,406500,0
|
|
20241226,110900,268218000,406500,405500,406500,405500,2
|
|
20241226,110800,267406000,405500,405500,405500,405500,0
|
|
20241226,110700,267406000,405500,405500,405500,405500,0
|
|
20241226,110600,267406000,405500,405500,405500,405500,2
|
|
20241226,110500,266595000,405000,405000,405000,405000,0
|
|
20241226,110400,266595000,405000,405000,405000,405000,0
|
|
20241226,110300,266595000,405000,405000,405000,405000,0
|
|
20241226,110200,266595000,405000,405000,405000,405000,1
|
|
20241226,110100,266190000,405000,405000,405000,405000,1
|
|
20241226,110000,265785000,406500,406500,406500,406500,2
|
|
20241226,105900,264972000,405000,405000,405000,405000,0
|
|
20241226,105800,264972000,405000,405000,405000,405000,0
|
|
20241226,105700,264972000,405000,405000,405000,405000,1
|
|
20241226,105600,264567000,405000,405000,405000,405000,2
|
|
20241226,105500,263757000,405000,405000,405000,405000,1
|
|
20241226,105400,263352000,405500,405500,405500,405500,5
|
|
20241226,105300,261324500,406000,406000,406000,406000,0
|
|
20241226,105200,261324500,406000,406000,406000,406000,0
|
|
20241226,105100,261324500,406000,406000,406000,406000,25
|
|
20241226,105000,251174500,405500,405500,405500,405500,0
|
|
20241226,104900,251174500,405500,405500,405500,405500,8
|
|
20241226,104800,247930500,406000,406000,406000,406000,2
|
|
20241226,104700,247118500,405500,405500,405500,405500,2
|
|
20241226,104600,246307500,405500,405500,405500,405500,0
|
|
20241226,104500,246307500,405500,405500,405500,405500,0
|
|
20241226,104400,246307500,405500,405500,405500,405500,0
|
|
20241226,104300,246307500,405500,405500,405500,405500,0
|
|
20241226,104200,246307500,405500,405500,405500,405500,0
|
|
20241226,104100,246307500,405500,405500,405500,405500,1
|
|
20241226,104000,245902000,405500,405500,405500,405500,0
|
|
20241226,103900,245902000,405500,405500,405500,405500,1
|
|
20241226,103800,245496500,405500,405500,405500,405500,0
|
|
20241226,103700,245496500,405500,405500,405500,405500,7
|
|
20241226,103600,242658000,405500,405500,405500,405500,2
|
|
20241226,103500,241847000,405000,405000,405000,405000,0
|
|
20241226,103400,241847000,405000,405000,405000,405000,0
|
|
20241226,103300,241847000,405000,405000,405000,405000,0
|
|
20241226,103200,241847000,405000,405000,405000,405000,2
|
|
20241226,103100,241037000,405500,405500,405500,405500,1
|
|
20241226,103000,240631500,405500,405500,405500,405500,1
|
|
20241226,102900,240226000,405000,405000,405000,405000,0
|
|
20241226,102800,240226000,405000,405000,405000,405000,0
|
|
20241226,102700,240226000,405000,405000,405000,405000,4
|
|
20241226,102600,238606000,405000,405000,405000,405000,0
|
|
20241226,102500,238606000,405000,405000,405000,405000,0
|
|
20241226,102400,238606000,405000,405000,405000,405000,1
|
|
20241226,102300,238201000,406000,406000,406000,406000,0
|
|
20241226,102200,238201000,406000,406000,406000,406000,0
|
|
20241226,102100,238201000,406000,406000,406000,406000,0
|
|
20241226,102000,238201000,406000,406000,406000,406000,0
|
|
20241226,101900,238201000,406000,406000,406000,406000,1
|
|
20241226,101800,237795000,405000,405000,405000,405000,0
|
|
20241226,101700,237795000,405000,405000,405000,405000,0
|
|
20241226,101600,237795000,405000,405500,406000,405000,3
|
|
20241226,101500,236578500,405500,405500,405500,405500,0
|
|
20241226,101400,236578500,405500,405500,405500,405500,0
|
|
20241226,101300,236578500,405500,405500,405500,405500,1
|
|
20241226,101200,236173000,406000,406000,406000,406000,0
|
|
20241226,101100,236173000,406000,406000,406000,406000,0
|
|
20241226,101000,236173000,406000,406000,406000,406000,1
|
|
20241226,100900,235767000,405000,405000,405000,405000,3
|
|
20241226,100800,234552000,405500,405500,405500,405500,0
|
|
20241226,100700,234552000,405500,405500,405500,405500,0
|
|
20241226,100600,234552000,405500,405500,405500,405500,0
|
|
20241226,100500,234552000,405500,405500,405500,405500,1
|
|
20241226,100400,234146500,405500,406500,406500,405500,12
|
|
20241226,100300,229274500,406000,406000,406000,406000,2
|
|
20241226,100200,228462500,406500,406500,406500,406500,1
|
|
20241226,100100,228056000,405500,405500,405500,405500,1
|
|
20241226,100000,227650500,406000,406000,406000,406000,1
|
|
20241226,095900,227244500,405000,405000,405000,405000,0
|
|
20241226,095800,227244500,405000,405000,405000,405000,0
|
|
20241226,095700,227244500,405000,405000,405000,405000,0
|
|
20241226,095600,227244500,405000,405000,405000,405000,0
|
|
20241226,095500,227244500,405000,405000,405000,405000,0
|
|
20241226,095400,227244500,405000,405000,405000,405000,0
|
|
20241226,095300,227244500,405000,405000,405000,405000,0
|
|
20241226,095200,227244500,405000,405000,405000,405000,1
|
|
20241226,095100,226839500,406500,406500,406500,406500,0
|
|
20241226,095000,226839500,406500,406500,406500,406500,1
|
|
20241226,094900,226433000,406500,406500,406500,406500,0
|
|
20241226,094800,226433000,406500,406500,406500,406500,1
|
|
20241226,094700,226026500,405000,405000,405000,405000,0
|
|
20241226,094600,226026500,405000,405000,405000,405000,0
|
|
20241226,094500,226026500,405000,405000,405000,405000,2
|
|
20241226,094400,225216500,405000,405500,405500,405000,32
|
|
20241226,094300,212250500,406000,406000,406000,406000,0
|
|
20241226,094200,212250500,406000,406000,406000,406000,67
|
|
20241226,094100,185048500,407000,407000,407000,407000,0
|
|
20241226,094000,185048500,407000,407000,407000,407000,1
|
|
20241226,093900,184641500,406000,406000,406000,406000,0
|
|
20241226,093800,184641500,406000,406000,406000,406000,0
|
|
20241226,093700,184641500,406000,406000,406000,406000,1
|
|
20241226,093600,184235500,406500,406500,406500,406500,6
|
|
20241226,093500,181796500,406500,406500,406500,406500,0
|
|
20241226,093400,181796500,406500,406500,406500,406500,1
|
|
20241226,093300,181390000,406500,406500,406500,406500,4
|
|
20241226,093200,179764000,406500,406500,406500,406500,1
|
|
20241226,093100,179357500,407500,407500,407500,407500,0
|
|
20241226,093000,179357500,407500,406500,407500,405000,33
|
|
20241226,092900,165943500,405000,405000,405000,405000,0
|
|
20241226,092800,165943500,405000,405000,405000,405000,0
|
|
20241226,092700,165943500,405000,405000,405000,405000,7
|
|
20241226,092600,163108500,405000,404500,405000,404500,22
|
|
20241226,092500,154200000,404500,404500,404500,404500,7
|
|
20241226,092400,151368500,404500,404500,404500,404500,33
|
|
20241226,092300,138020000,403000,403000,403000,403000,0
|
|
20241226,092200,138020000,403000,405500,405500,403000,105
|
|
20241226,092100,95639000,405500,405500,405500,405500,0
|
|
20241226,092000,95639000,405500,405500,405500,405500,2
|
|
20241226,091900,94828000,405500,405500,405500,405500,0
|
|
20241226,091800,94828000,405500,405500,405500,405500,3
|
|
20241226,091700,93611500,406000,406000,406000,406000,0
|
|
20241226,091600,93611500,406000,406000,406000,406000,0
|
|
20241226,091500,93611500,406000,406000,406000,405500,18
|
|
20241226,091400,86304000,406000,406500,406500,406000,13
|
|
20241226,091300,81021000,406500,407500,407500,406500,158
|
|
20241226,091200,16716500,407500,407500,407500,407500,0
|
|
20241226,091100,16716500,407500,408000,408000,407500,8
|
|
20241226,091000,13455500,409000,409000,409000,409000,1
|
|
20241226,090900,13046500,407500,407500,407500,407500,0
|
|
20241226,090800,13046500,407500,407500,407500,407500,0
|
|
20241226,090700,13046500,407500,408500,408500,407500,9
|
|
20241226,090600,9374500,409000,409000,409000,409000,1
|
|
20241226,090500,8965500,409000,409000,409000,409000,0
|
|
20241226,090400,8965500,409000,409000,409000,409000,0
|
|
20241226,090300,8965500,409000,407500,409000,407500,3
|
|
20241226,090200,7740500,408000,408000,408000,408000,1
|
|
20241226,090100,7332500,408000,407500,408000,407000,13
|
|
20241226,090000,2035000,407000,407000,407000,407000,5
|