592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,184900,952805500,400500,400500,400500,400500,110
|
|
20241227,184800,952805500,400500,400500,400500,400500,0
|
|
20241227,184700,952805500,400500,400500,400500,400500,0
|
|
20241227,184600,952805500,400500,400500,400500,400500,0
|
|
20241227,184500,952805500,400500,400500,400500,400500,0
|
|
20241227,184400,952805500,400500,400500,400500,400500,0
|
|
20241227,184300,952805500,400500,400500,400500,400500,0
|
|
20241227,184200,952805500,400500,400500,400500,400500,0
|
|
20241227,184100,952805500,400500,400500,400500,400500,0
|
|
20241227,184000,952805500,400500,400500,400500,400500,0
|
|
20241227,183900,952805500,400500,400500,400500,400500,0
|
|
20241227,183800,952805500,400500,400500,400500,400500,0
|
|
20241227,183700,952805500,400500,400500,400500,400500,0
|
|
20241227,183600,952805500,400500,400500,400500,400500,0
|
|
20241227,183500,952805500,400500,400500,400500,400500,0
|
|
20241227,183400,952805500,400500,400500,400500,400500,0
|
|
20241227,183300,952805500,400500,400500,400500,400500,0
|
|
20241227,183200,952805500,400500,400500,400500,400500,0
|
|
20241227,183100,952805500,400500,400500,400500,400500,0
|
|
20241227,183000,952805500,400500,400500,400500,400500,0
|
|
20241227,182900,952805500,400500,400500,400500,400500,0
|
|
20241227,182800,952805500,400500,400500,400500,400500,0
|
|
20241227,182700,952805500,400500,400500,400500,400500,0
|
|
20241227,182600,952805500,400500,400500,400500,400500,0
|
|
20241227,182500,952805500,400500,400500,400500,400500,0
|
|
20241227,182400,952805500,400500,400500,400500,400500,0
|
|
20241227,182300,952805500,400500,400500,400500,400500,0
|
|
20241227,182200,952805500,400500,400500,400500,400500,0
|
|
20241227,182100,952805500,400500,400500,400500,400500,0
|
|
20241227,182000,952805500,400500,400500,400500,400500,0
|
|
20241227,181900,952805500,400500,400500,400500,400500,110
|
|
20241227,181800,952805500,400500,400500,400500,400500,0
|
|
20241227,181700,952805500,400500,400500,400500,400500,0
|
|
20241227,181600,952805500,400500,400500,400500,400500,0
|
|
20241227,181500,952805500,400500,400500,400500,400500,0
|
|
20241227,181400,952805500,400500,400500,400500,400500,0
|
|
20241227,181300,952805500,400500,400500,400500,400500,0
|
|
20241227,181200,952805500,400500,400500,400500,400500,0
|
|
20241227,181100,952805500,400500,400500,400500,400500,0
|
|
20241227,181000,952805500,400500,400500,400500,400500,0
|
|
20241227,180900,952805500,400500,400500,400500,400500,0
|
|
20241227,180800,952805500,400500,400500,400500,400500,0
|
|
20241227,180700,952805500,400500,400500,400500,400500,0
|
|
20241227,180600,952805500,400500,400500,400500,400500,0
|
|
20241227,180500,952805500,400500,400500,400500,400500,0
|
|
20241227,180400,952805500,400500,400500,400500,400500,0
|
|
20241227,180300,952805500,400500,400500,400500,400500,0
|
|
20241227,180200,952805500,400500,400500,400500,400500,0
|
|
20241227,180100,952805500,400500,400500,400500,400500,0
|
|
20241227,180000,952805500,400500,400500,400500,400500,0
|
|
20241227,175900,952805500,400500,400500,400500,400500,0
|
|
20241227,175800,952805500,400500,400500,400500,400500,0
|
|
20241227,175700,952805500,400500,400500,400500,400500,0
|
|
20241227,175600,952805500,400500,400500,400500,400500,0
|
|
20241227,175500,952805500,400500,400500,400500,400500,0
|
|
20241227,175400,952805500,400500,400500,400500,400500,0
|
|
20241227,175300,952805500,400500,400500,400500,400500,0
|
|
20241227,175200,952805500,400500,400500,400500,400500,0
|
|
20241227,175100,952805500,400500,400500,400500,400500,0
|
|
20241227,175000,952805500,400500,400500,400500,400500,0
|
|
20241227,174900,952805500,400500,400500,400500,400500,110
|
|
20241227,174800,952805500,400500,400500,400500,400500,0
|
|
20241227,174700,952805500,400500,400500,400500,400500,0
|
|
20241227,174600,952805500,400500,400500,400500,400500,0
|
|
20241227,174500,952805500,400500,400500,400500,400500,0
|
|
20241227,174400,952805500,400500,400500,400500,400500,0
|
|
20241227,174300,952805500,400500,400500,400500,400500,0
|
|
20241227,174200,952805500,400500,400500,400500,400500,0
|
|
20241227,174100,952805500,400500,400500,400500,400500,0
|
|
20241227,174000,952805500,400500,400500,400500,400500,0
|
|
20241227,173900,952805500,400500,400500,400500,400500,0
|
|
20241227,173800,952805500,400500,400500,400500,400500,0
|
|
20241227,173700,952805500,400500,400500,400500,400500,0
|
|
20241227,173600,952805500,400500,400500,400500,400500,0
|
|
20241227,173500,952805500,400500,400500,400500,400500,0
|
|
20241227,173400,952805500,400500,400500,400500,400500,0
|
|
20241227,173300,952805500,400500,400500,400500,400500,0
|
|
20241227,173200,952805500,400500,400500,400500,400500,0
|
|
20241227,173100,952805500,400500,400500,400500,400500,0
|
|
20241227,173000,952805500,400500,400500,400500,400500,0
|
|
20241227,172900,952805500,400500,400500,400500,400500,0
|
|
20241227,172800,952805500,400500,400500,400500,400500,0
|
|
20241227,172700,952805500,400500,400500,400500,400500,0
|
|
20241227,172600,952805500,400500,400500,400500,400500,0
|
|
20241227,172500,952805500,400500,400500,400500,400500,0
|
|
20241227,172400,952805500,400500,400500,400500,400500,0
|
|
20241227,172300,952805500,400500,400500,400500,400500,0
|
|
20241227,172200,952805500,400500,400500,400500,400500,0
|
|
20241227,172100,952805500,400500,400500,400500,400500,0
|
|
20241227,172000,952805500,400500,400500,400500,400500,0
|
|
20241227,171900,952805500,400500,400500,400500,400500,110
|
|
20241227,171800,952805500,400500,400500,400500,400500,0
|
|
20241227,171700,952805500,400500,400500,400500,400500,0
|
|
20241227,171600,952805500,400500,400500,400500,400500,0
|
|
20241227,171500,952805500,400500,400500,400500,400500,0
|
|
20241227,171400,952805500,400500,400500,400500,400500,0
|
|
20241227,171300,952805500,400500,400500,400500,400500,0
|
|
20241227,171200,952805500,400500,400500,400500,400500,0
|
|
20241227,171100,952805500,400500,400500,400500,400500,0
|
|
20241227,171000,952805500,400500,400500,400500,400500,0
|
|
20241227,170900,952805500,400500,400500,400500,400500,0
|
|
20241227,170800,952805500,400500,400500,400500,400500,0
|
|
20241227,170700,952805500,400500,400500,400500,400500,0
|
|
20241227,170600,952805500,400500,400500,400500,400500,0
|
|
20241227,170500,952805500,400500,400500,400500,400500,0
|
|
20241227,170400,952805500,400500,400500,400500,400500,0
|
|
20241227,170300,952805500,400500,400500,400500,400500,0
|
|
20241227,170200,952805500,400500,400500,400500,400500,0
|
|
20241227,170100,952805500,400500,400500,400500,400500,0
|
|
20241227,170000,952805500,400500,400500,400500,400500,0
|
|
20241227,165900,952805500,400500,400500,400500,400500,0
|
|
20241227,165800,952805500,400500,400500,400500,400500,0
|
|
20241227,165700,952805500,400500,400500,400500,400500,0
|
|
20241227,165600,952805500,400500,400500,400500,400500,0
|
|
20241227,165500,952805500,400500,400500,400500,400500,0
|
|
20241227,165400,952805500,400500,400500,400500,400500,0
|
|
20241227,165300,952805500,400500,400500,400500,400500,0
|
|
20241227,165200,952805500,400500,400500,400500,400500,0
|
|
20241227,165100,952805500,400500,400500,400500,400500,0
|
|
20241227,165000,952805500,400500,400500,400500,400500,0
|
|
20241227,164900,952805500,400500,400500,400500,400500,110
|
|
20241227,164800,952805500,400500,400500,400500,400500,0
|
|
20241227,164700,952805500,400500,400500,400500,400500,0
|
|
20241227,164600,952805500,400500,400500,400500,400500,0
|
|
20241227,164500,952805500,400500,400500,400500,400500,0
|
|
20241227,164400,952805500,400500,400500,400500,400500,0
|
|
20241227,164300,952805500,400500,400500,400500,400500,0
|
|
20241227,164200,952805500,400500,400500,400500,400500,0
|
|
20241227,164100,952805500,400500,400500,400500,400500,0
|
|
20241227,164000,952805500,400500,400500,400500,400500,0
|
|
20241227,163900,952805500,400500,400500,400500,400500,0
|
|
20241227,163800,952805500,400500,400500,400500,400500,0
|
|
20241227,163700,952805500,400500,400500,400500,400500,0
|
|
20241227,163600,952805500,400500,400500,400500,400500,0
|
|
20241227,163500,952805500,400500,400500,400500,400500,0
|
|
20241227,163400,952805500,400500,400500,400500,400500,0
|
|
20241227,163300,952805500,400500,400500,400500,400500,0
|
|
20241227,163200,952805500,400500,400500,400500,400500,0
|
|
20241227,163100,952805500,400500,400500,400500,400500,0
|
|
20241227,163000,952805500,400500,400500,400500,400500,0
|
|
20241227,162900,952805500,400500,400500,400500,400500,0
|
|
20241227,162800,952805500,400500,400500,400500,400500,0
|
|
20241227,162700,952805500,400500,400500,400500,400500,0
|
|
20241227,162600,952805500,400500,400500,400500,400500,0
|
|
20241227,162500,952805500,400500,400500,400500,400500,0
|
|
20241227,162400,952805500,400500,400500,400500,400500,0
|
|
20241227,162300,952805500,400500,400500,400500,400500,0
|
|
20241227,162200,952805500,400500,400500,400500,400500,0
|
|
20241227,162100,952805500,400500,400500,400500,400500,0
|
|
20241227,162000,952805500,400500,400500,400500,400500,0
|
|
20241227,161900,952805500,400500,400500,400500,400500,110
|
|
20241227,161800,952805500,400500,400500,400500,400500,0
|
|
20241227,161700,952805500,400500,400500,400500,400500,0
|
|
20241227,161600,952805500,400500,400500,400500,400500,0
|
|
20241227,161500,952805500,400500,400500,400500,400500,0
|
|
20241227,161400,952805500,400500,400500,400500,400500,0
|
|
20241227,161300,952805500,400500,400500,400500,400500,0
|
|
20241227,161200,952805500,400500,400500,400500,400500,0
|
|
20241227,161100,952805500,400500,400500,400500,400500,0
|
|
20241227,161000,952805500,400500,400500,400500,400500,0
|
|
20241227,160900,952805500,400500,400500,400500,400500,0
|
|
20241227,160800,952805500,400500,400500,400500,400500,0
|
|
20241227,160700,952805500,400500,400500,400500,400500,0
|
|
20241227,160600,952805500,400500,400500,400500,400500,0
|
|
20241227,160500,952805500,400500,400500,400500,400500,0
|
|
20241227,160400,952805500,400500,400500,400500,400500,0
|
|
20241227,160300,952805500,400500,400500,400500,400500,0
|
|
20241227,160200,952805500,400500,400500,400500,400500,0
|
|
20241227,160100,952805500,400500,400500,400500,400500,0
|
|
20241227,160000,952805500,400500,400500,400500,400500,0
|
|
20241227,155900,952805500,400500,400500,400500,400500,0
|
|
20241227,155800,952805500,400500,400500,400500,400500,0
|
|
20241227,155700,952805500,400500,400500,400500,400500,0
|
|
20241227,155600,952805500,400500,400500,400500,400500,0
|
|
20241227,155500,952805500,400500,400500,400500,400500,0
|
|
20241227,155400,952805500,400500,400500,400500,400500,0
|
|
20241227,155300,952805500,400500,400500,400500,400500,0
|
|
20241227,155200,952805500,400500,400500,400500,400500,0
|
|
20241227,155100,952805500,400500,400500,400500,400500,0
|
|
20241227,155000,952805500,400500,400500,400500,400500,0
|
|
20241227,154900,952805500,400500,400500,400500,400500,110
|
|
20241227,154800,952805500,400500,400500,400500,400500,0
|
|
20241227,154700,952805500,400500,400500,400500,400500,0
|
|
20241227,154600,952805500,400500,400500,400500,400500,0
|
|
20241227,154500,952805500,400500,400500,400500,400500,0
|
|
20241227,154400,952805500,400500,400500,400500,400500,0
|
|
20241227,154300,952805500,400500,400500,400500,400500,0
|
|
20241227,154200,952805500,400500,400500,400500,400500,0
|
|
20241227,154100,952805500,400500,400500,400500,400500,0
|
|
20241227,154000,952805500,400500,400500,400500,400500,0
|
|
20241227,153900,952805500,400500,400500,400500,400500,0
|
|
20241227,153800,952805500,400500,400500,400500,400500,0
|
|
20241227,153700,952805500,400500,400500,400500,400500,0
|
|
20241227,153600,952805500,400500,400500,400500,400500,0
|
|
20241227,153500,952805500,400500,400500,400500,400500,0
|
|
20241227,153400,952805500,400500,400500,400500,400500,0
|
|
20241227,153300,952805500,400500,400500,400500,400500,0
|
|
20241227,153200,952805500,400500,400500,400500,400500,0
|
|
20241227,153100,952805500,400500,400500,400500,400500,0
|
|
20241227,153000,952805500,400500,400500,400500,400500,110
|
|
20241227,152900,908750500,400000,400000,400000,400000,0
|
|
20241227,152800,908750500,400000,400000,400000,400000,0
|
|
20241227,152700,908750500,400000,400000,400000,400000,0
|
|
20241227,152600,908750500,400000,400000,400000,400000,0
|
|
20241227,152500,908750500,400000,400000,400000,400000,0
|
|
20241227,152400,908750500,400000,400000,400000,400000,0
|
|
20241227,152300,908750500,400000,400000,400000,400000,0
|
|
20241227,152200,908750500,400000,400000,400000,400000,0
|
|
20241227,152100,908750500,400000,400000,400000,400000,0
|
|
20241227,152000,908750500,400000,400000,400000,400000,0
|
|
20241227,151900,908750500,400000,400000,400000,400000,3
|
|
20241227,151800,907550500,400000,400000,400000,400000,1
|
|
20241227,151700,907150500,400000,399500,400000,399500,8
|
|
20241227,151600,903954000,399500,399500,399500,399500,6
|
|
20241227,151500,901557000,399500,399500,399500,399500,6
|
|
20241227,151400,899160000,399500,399500,400000,399500,7
|
|
20241227,151300,896363000,399500,399500,399500,399500,30
|
|
20241227,151200,884378000,399500,399500,399500,399500,8
|
|
20241227,151100,881182000,399500,399500,399500,399500,5
|
|
20241227,151000,879184500,399500,399500,399500,399500,10
|
|
20241227,150900,875189500,399500,399500,399500,399500,5
|
|
20241227,150800,873192000,399500,399500,399500,399500,6
|
|
20241227,150700,870795000,399500,399500,399500,399500,5
|
|
20241227,150600,868797500,399500,399500,400500,399500,10
|
|
20241227,150500,864801000,400000,400000,400000,400000,14
|
|
20241227,150400,859201000,399500,399500,400000,399500,7
|
|
20241227,150300,856404000,399500,400000,400000,399500,6
|
|
20241227,150200,854006500,399500,399500,399500,399500,6
|
|
20241227,150100,851609500,399500,399500,400000,399500,9
|
|
20241227,150000,848013000,399500,399500,400000,399500,24
|
|
20241227,145900,838424500,399500,399500,399500,399500,9
|
|
20241227,145800,834829000,399500,399500,400000,399500,6
|
|
20241227,145700,832431000,399500,399500,399500,399500,6
|
|
20241227,145600,830034000,399500,399500,399500,399500,5
|
|
20241227,145500,828036500,399500,399500,399500,399500,8
|
|
20241227,145400,824840500,400000,399500,400000,399500,5
|
|
20241227,145300,822842500,399500,399500,399500,399500,5
|
|
20241227,145200,820845000,399500,399500,400000,399500,7
|
|
20241227,145100,818048000,399500,399500,399500,399500,5
|
|
20241227,145000,816050500,399500,399500,399500,399500,6
|
|
20241227,144900,813653500,399500,399500,399500,399500,5
|
|
20241227,144800,811656000,400000,400000,400000,400000,12
|
|
20241227,144700,806856000,400000,400500,400500,400000,7
|
|
20241227,144600,804055500,400000,400000,400000,400000,3
|
|
20241227,144500,802855500,400000,400000,400000,400000,0
|
|
20241227,144400,802855500,400000,400000,400000,400000,0
|
|
20241227,144300,802855500,400000,400500,400500,400000,11
|
|
20241227,144200,798455000,400500,400500,400500,400500,1
|
|
20241227,144100,798054500,400500,400500,400500,400500,1
|
|
20241227,144000,797654000,400500,400500,400500,400500,3
|
|
20241227,143900,796452500,400500,400500,400500,400500,3
|
|
20241227,143800,795251000,400500,400500,400500,400500,0
|
|
20241227,143700,795251000,400500,400500,400500,400500,1
|
|
20241227,143600,794850500,400000,400000,400000,400000,0
|
|
20241227,143500,794850500,400000,400000,400000,400000,0
|
|
20241227,143400,794850500,400000,400000,400000,400000,0
|
|
20241227,143300,794850500,400000,400000,400000,400000,0
|
|
20241227,143200,794850500,400000,400000,400000,400000,0
|
|
20241227,143100,794850500,400000,400000,400000,400000,0
|
|
20241227,143000,794850500,400000,400000,400500,400000,4
|
|
20241227,142900,793250000,400000,400000,400000,400000,0
|
|
20241227,142800,793250000,400000,400000,400000,400000,10
|
|
20241227,142700,789250000,400000,400500,400500,400000,2
|
|
20241227,142600,788449500,400000,400000,400000,400000,1
|
|
20241227,142500,788049500,400000,400000,400000,400000,4
|
|
20241227,142400,786449500,400000,400000,400000,400000,0
|
|
20241227,142300,786449500,400000,400500,400500,400000,4
|
|
20241227,142200,784848500,400500,400000,400500,400000,3
|
|
20241227,142100,783648000,400000,400000,400000,400000,1
|
|
20241227,142000,783248000,400000,400000,400000,400000,1
|
|
20241227,141900,782848000,400500,400500,400500,400500,1
|
|
20241227,141800,782447500,400000,400000,400000,400000,11
|
|
20241227,141700,778047500,399500,399500,399500,399500,1
|
|
20241227,141600,777648000,399500,399500,399500,399500,1
|
|
20241227,141500,777248500,400000,399500,400000,399500,14
|
|
20241227,141400,771649500,399500,399500,399500,399500,22
|
|
20241227,141300,762860500,399500,400000,400000,399500,3
|
|
20241227,141200,761661000,399500,400000,400000,399500,3
|
|
20241227,141100,760462000,400000,399500,400000,399500,2
|
|
20241227,141000,759662500,400000,400000,400000,399500,9
|
|
20241227,140900,756063000,399500,399500,399500,399500,0
|
|
20241227,140800,756063000,399500,400000,400000,399500,14
|
|
20241227,140700,750465000,400000,400000,400000,399500,4
|
|
20241227,140600,748866000,400000,399500,400000,399500,3
|
|
20241227,140500,747667000,399500,399500,399500,399500,1
|
|
20241227,140400,747267500,399500,399500,399500,399500,0
|
|
20241227,140300,747267500,399500,400000,400000,399500,2
|
|
20241227,140200,746468000,399500,399500,399500,399500,2
|
|
20241227,140100,745669000,400000,399500,400000,399500,4
|
|
20241227,140000,744069500,399500,399500,399500,399500,1
|
|
20241227,135900,743670000,399500,399500,399500,399500,0
|
|
20241227,135800,743670000,399500,399500,399500,399500,1
|
|
20241227,135700,743270500,399500,399500,399500,399500,2
|
|
20241227,135600,742471500,399500,400000,400000,399500,2
|
|
20241227,135500,741672000,400000,399500,400000,399500,7
|
|
20241227,135400,738873000,399500,399500,399500,399500,0
|
|
20241227,135300,738873000,399500,399500,399500,399500,1
|
|
20241227,135200,738473500,399500,400000,400000,399500,36
|
|
20241227,135100,724074000,400000,400000,400000,399500,7
|
|
20241227,135000,721275000,400000,400000,400000,400000,1
|
|
20241227,134900,720875000,400000,400000,400000,400000,0
|
|
20241227,134800,720875000,400000,400000,400000,400000,2
|
|
20241227,134700,720075000,400000,400000,400000,400000,7
|
|
20241227,134600,717275000,400000,400000,400000,400000,7
|
|
20241227,134500,714475000,400500,400000,400500,400000,3
|
|
20241227,134400,713274500,400000,400000,400000,400000,2
|
|
20241227,134300,712474500,400000,400500,400500,400000,2
|
|
20241227,134200,711674000,400000,400000,400000,400000,1
|
|
20241227,134100,711274000,400000,400000,400000,400000,3
|
|
20241227,134000,710074000,401500,400000,401500,400000,5
|
|
20241227,133900,708070000,400000,400000,400000,400000,2
|
|
20241227,133800,707270000,400000,400000,400000,400000,1
|
|
20241227,133700,706870000,401500,401500,401500,401500,1
|
|
20241227,133600,706468500,401500,401500,401500,401500,1
|
|
20241227,133500,706067000,400000,400000,400000,400000,0
|
|
20241227,133400,706067000,400000,400000,400000,400000,3
|
|
20241227,133300,704867000,400000,400000,400000,400000,0
|
|
20241227,133200,704867000,400000,400000,400000,400000,41
|
|
20241227,133100,688467000,400000,400000,400000,400000,3
|
|
20241227,133000,687267000,400000,400000,400000,400000,1
|
|
20241227,132900,686867000,399500,399500,399500,399500,0
|
|
20241227,132800,686867000,399500,399500,399500,399500,1
|
|
20241227,132700,686467500,400000,400000,400000,400000,1
|
|
20241227,132600,686067500,400000,400000,400000,400000,6
|
|
20241227,132500,683667500,399500,399500,399500,399500,0
|
|
20241227,132400,683667500,399500,399500,399500,399500,0
|
|
20241227,132300,683667500,399500,399500,399500,399500,0
|
|
20241227,132200,683667500,399500,399500,399500,399500,0
|
|
20241227,132100,683667500,399500,399500,399500,399500,10
|
|
20241227,132000,679672500,400000,400000,400000,400000,1
|
|
20241227,131900,679272500,400000,400000,400000,400000,1
|
|
20241227,131800,678872500,399500,399500,399500,399500,0
|
|
20241227,131700,678872500,399500,399500,400000,399500,14
|
|
20241227,131600,673274000,400000,400000,400000,400000,2
|
|
20241227,131500,672474000,400000,400000,400000,400000,0
|
|
20241227,131400,672474000,400000,400000,400000,400000,0
|
|
20241227,131300,672474000,400000,400000,400000,400000,1
|
|
20241227,131200,672074000,400000,400000,400000,400000,0
|
|
20241227,131100,672074000,400000,400000,400000,400000,0
|
|
20241227,131000,672074000,400000,400000,400000,400000,1
|
|
20241227,130900,671674000,400000,400000,400000,400000,1
|
|
20241227,130800,671274000,400000,400000,400000,400000,5
|
|
20241227,130700,669274000,401000,401000,401000,401000,0
|
|
20241227,130600,669274000,401000,401000,401000,401000,0
|
|
20241227,130500,669274000,401000,401000,401000,401000,0
|
|
20241227,130400,669274000,401000,401000,401000,401000,0
|
|
20241227,130300,669274000,401000,401000,401000,401000,0
|
|
20241227,130200,669274000,401000,401000,401000,401000,1
|
|
20241227,130100,668873000,401000,399500,401000,399500,3
|
|
20241227,130000,667673000,401000,401000,401000,401000,2
|
|
20241227,125900,666871000,399500,399500,399500,399500,0
|
|
20241227,125800,666871000,399500,399500,399500,399000,9
|
|
20241227,125700,663277500,399500,399500,399500,399500,0
|
|
20241227,125600,663277500,399500,400000,400000,399500,20
|
|
20241227,125500,655279500,400000,400000,400000,400000,1
|
|
20241227,125400,654879500,400000,400000,400000,400000,0
|
|
20241227,125300,654879500,400000,400000,400000,400000,0
|
|
20241227,125200,654879500,400000,400000,400000,400000,5
|
|
20241227,125100,652879500,400000,400000,400000,400000,0
|
|
20241227,125000,652879500,400000,400000,400000,400000,0
|
|
20241227,124900,652879500,400000,400000,400000,400000,3
|
|
20241227,124800,651679500,399000,399000,399000,399000,0
|
|
20241227,124700,651679500,399000,399000,399000,399000,0
|
|
20241227,124600,651679500,399000,400500,400500,399000,140
|
|
20241227,124500,595799000,400500,400500,400500,400500,1
|
|
20241227,124400,595398500,400500,401000,401000,400500,3
|
|
20241227,124300,594196000,401000,401000,401000,401000,1
|
|
20241227,124200,593795000,401000,401000,401000,401000,1
|
|
20241227,124100,593394000,401000,401000,401000,401000,0
|
|
20241227,124000,593394000,401000,401000,401000,401000,3
|
|
20241227,123900,592191000,401000,401000,401000,401000,0
|
|
20241227,123800,592191000,401000,401000,401000,401000,0
|
|
20241227,123700,592191000,401000,403000,403000,401000,2
|
|
20241227,123600,591387000,403000,403000,403000,403000,0
|
|
20241227,123500,591387000,403000,403000,403000,403000,1
|
|
20241227,123400,590984000,403000,404000,404000,403000,3
|
|
20241227,123300,589773000,404000,400000,404000,400000,51
|
|
20241227,123200,569251500,399500,399500,399500,399500,0
|
|
20241227,123100,569251500,399500,399500,399500,399500,0
|
|
20241227,123000,569251500,399500,399500,399500,399500,9
|
|
20241227,122900,565656000,399500,399500,399500,399500,25
|
|
20241227,122800,555668500,399500,399500,399500,399500,0
|
|
20241227,122700,555668500,399500,399500,399500,399500,0
|
|
20241227,122600,555668500,399500,399500,399500,399500,9
|
|
20241227,122500,552073000,399500,399500,399500,399500,2
|
|
20241227,122400,551274000,399500,399500,399500,399500,3
|
|
20241227,122300,550075500,399000,399500,399500,399000,2
|
|
20241227,122200,549277000,399000,399000,399000,399000,3
|
|
20241227,122100,548080000,399000,399500,399500,399000,10
|
|
20241227,122000,544088000,399000,399000,399000,399000,9
|
|
20241227,121900,540497000,399500,399500,399500,399500,1
|
|
20241227,121800,540097500,399500,399500,399500,399500,0
|
|
20241227,121700,540097500,399500,399500,399500,399500,1
|
|
20241227,121600,539698000,399500,399500,399500,399500,0
|
|
20241227,121500,539698000,399500,399500,399500,399500,3
|
|
20241227,121400,538499500,399500,399500,399500,399500,1
|
|
20241227,121300,538100000,399500,399500,399500,399500,2
|
|
20241227,121200,537301000,400000,400000,400000,400000,0
|
|
20241227,121100,537301000,400000,400000,400000,400000,0
|
|
20241227,121000,537301000,400000,400000,400000,400000,1
|
|
20241227,120900,536901000,400000,399000,400500,399000,12
|
|
20241227,120800,532110500,399500,399500,399500,399500,81
|
|
20241227,120700,499751000,400000,400000,400000,400000,0
|
|
20241227,120600,499751000,400000,400000,400000,400000,79
|
|
20241227,120500,468151000,400000,400000,400000,400000,30
|
|
20241227,120400,456151000,400000,400000,400000,400000,114
|
|
20241227,120300,410551000,400500,400500,400500,400500,2
|
|
20241227,120200,409750000,400500,400500,400500,400500,57
|
|
20241227,120100,386921500,401000,401000,401000,401000,2
|
|
20241227,120000,386119500,400500,400500,400500,400500,8
|
|
20241227,115900,382915500,401000,401000,401000,401000,0
|
|
20241227,115800,382915500,401000,401000,401000,401000,1
|
|
20241227,115700,382514500,401000,401000,401000,401000,2
|
|
20241227,115600,381712500,400500,400500,400500,400500,1
|
|
20241227,115500,381312000,400500,400500,400500,400500,1
|
|
20241227,115400,380911500,401500,401500,401500,401500,0
|
|
20241227,115300,380911500,401500,401500,401500,401500,0
|
|
20241227,115200,380911500,401500,401000,401500,401000,11
|
|
20241227,115100,376496000,401000,401500,401500,401000,12
|
|
20241227,115000,371683500,401500,401500,401500,401500,1
|
|
20241227,114900,371282000,401500,401500,401500,401500,0
|
|
20241227,114800,371282000,401500,401500,401500,401500,0
|
|
20241227,114700,371282000,401500,401500,401500,401500,1
|
|
20241227,114600,370880500,401500,401500,401500,401500,0
|
|
20241227,114500,370880500,401500,401500,401500,401500,1
|
|
20241227,114400,370479000,401000,401000,401000,401000,0
|
|
20241227,114300,370479000,401000,401000,401000,401000,0
|
|
20241227,114200,370479000,401000,401000,401000,401000,1
|
|
20241227,114100,370078000,401000,401000,401000,401000,1
|
|
20241227,114000,369677000,401000,401000,401000,401000,1
|
|
20241227,113900,369276000,401000,401000,401000,401000,2
|
|
20241227,113800,368474000,401000,401000,401000,401000,0
|
|
20241227,113700,368474000,401000,401000,401000,401000,2
|
|
20241227,113600,367672000,401500,401500,401500,401500,1
|
|
20241227,113500,367270500,401000,401000,401000,401000,1
|
|
20241227,113400,366869500,401500,401500,401500,401500,1
|
|
20241227,113300,366468000,401000,401000,401000,401000,1
|
|
20241227,113200,366067000,401000,401000,401000,401000,0
|
|
20241227,113100,366067000,401000,401000,401000,401000,0
|
|
20241227,113000,366067000,401000,401000,401000,401000,2
|
|
20241227,112900,365265000,401000,401000,401000,401000,48
|
|
20241227,112800,346017000,400500,400500,400500,400500,0
|
|
20241227,112700,346017000,400500,400500,400500,400500,0
|
|
20241227,112600,346017000,400500,400500,400500,400500,0
|
|
20241227,112500,346017000,400500,400500,400500,400500,0
|
|
20241227,112400,346017000,400500,401000,401000,400500,11
|
|
20241227,112300,341611000,401000,401000,401000,401000,0
|
|
20241227,112200,341611000,401000,401000,401000,401000,1
|
|
20241227,112100,341210000,400500,400500,400500,400500,1
|
|
20241227,112000,340809500,400500,401000,401000,400500,10
|
|
20241227,111900,336804000,401000,401000,401000,401000,11
|
|
20241227,111800,332393000,401000,401000,401000,401000,2
|
|
20241227,111700,331591000,401000,401000,401000,401000,1
|
|
20241227,111600,331190000,401000,401000,401000,401000,0
|
|
20241227,111500,331190000,401000,401000,401000,401000,0
|
|
20241227,111400,331190000,401000,401000,401000,401000,2
|
|
20241227,111300,330388000,401000,401000,401000,401000,0
|
|
20241227,111200,330388000,401000,401000,401000,401000,23
|
|
20241227,111100,321165000,401000,401000,401000,401000,0
|
|
20241227,111000,321165000,401000,401500,401500,400500,3
|
|
20241227,110900,319962000,401500,401500,401500,401500,7
|
|
20241227,110800,317151500,401000,401000,401000,401000,0
|
|
20241227,110700,317151500,401000,401000,401000,401000,23
|
|
20241227,110600,307928500,401500,401500,401500,401500,3
|
|
20241227,110500,306724000,401500,401500,401500,401500,0
|
|
20241227,110400,306724000,401500,401500,401500,401500,0
|
|
20241227,110300,306724000,401500,401500,401500,401500,0
|
|
20241227,110200,306724000,401500,401500,401500,401500,0
|
|
20241227,110100,306724000,401500,401000,401500,401000,2
|
|
20241227,110000,305921500,401500,401000,402000,401000,4
|
|
20241227,105900,304315500,402000,401500,402000,401500,50
|
|
20241227,105800,284240000,401500,401000,401500,400500,8
|
|
20241227,105700,281032000,401000,401000,401000,401000,0
|
|
20241227,105600,281032000,401000,401000,401000,401000,0
|
|
20241227,105500,281032000,401000,401000,401000,401000,1
|
|
20241227,105400,280631000,401000,401000,401000,401000,0
|
|
20241227,105300,280631000,401000,401000,401000,401000,0
|
|
20241227,105200,280631000,401000,401000,401000,401000,0
|
|
20241227,105100,280631000,401000,401000,401000,401000,0
|
|
20241227,105000,280631000,401000,401000,401000,401000,10
|
|
20241227,104900,276621000,401500,401000,401500,401000,21
|
|
20241227,104800,268199500,401000,402000,402000,401000,19
|
|
20241227,104700,260574000,402500,402500,402500,402500,1
|
|
20241227,104600,260171500,402000,402500,402500,402000,2
|
|
20241227,104500,259367000,401500,401500,401500,401500,0
|
|
20241227,104400,259367000,401500,401500,401500,401500,0
|
|
20241227,104300,259367000,401500,401500,401500,401500,0
|
|
20241227,104200,259367000,401500,401500,401500,401500,0
|
|
20241227,104100,259367000,401500,401500,401500,401500,2
|
|
20241227,104000,258564000,402000,402000,402000,402000,0
|
|
20241227,103900,258564000,402000,402000,402000,402000,21
|
|
20241227,103800,250122000,402000,402000,402000,402000,4
|
|
20241227,103700,248514000,402000,402000,402000,402000,1
|
|
20241227,103600,248112000,401500,401500,401500,401500,0
|
|
20241227,103500,248112000,401500,401500,401500,401500,1
|
|
20241227,103400,247710500,400500,400500,400500,400500,0
|
|
20241227,103300,247710500,400500,400500,400500,400500,10
|
|
20241227,103200,243705500,400500,400500,400500,400500,14
|
|
20241227,103100,238098500,400500,400500,400500,400500,4
|
|
20241227,103000,236496500,400500,400500,400500,400500,1
|
|
20241227,102900,236096000,400000,400000,400000,400000,8
|
|
20241227,102800,232896000,400000,400000,400000,400000,2
|
|
20241227,102700,232096000,400000,400000,400000,400000,0
|
|
20241227,102600,232096000,400000,400500,400500,400000,5
|
|
20241227,102500,230094000,400500,400500,400500,400500,12
|
|
20241227,102400,225288000,400500,400500,400500,400500,2
|
|
20241227,102300,224487000,400500,400500,400500,400500,5
|
|
20241227,102200,222484500,400500,401000,401000,400500,23
|
|
20241227,102100,213268000,401000,401000,401000,401000,3
|
|
20241227,102000,212065000,401500,401500,401500,401500,1
|
|
20241227,101900,211663500,401500,401500,401500,401500,0
|
|
20241227,101800,211663500,401500,401500,401500,401500,0
|
|
20241227,101700,211663500,401500,401500,401500,401500,12
|
|
20241227,101600,206845500,401500,401500,401500,401500,1
|
|
20241227,101500,206444000,400500,400500,400500,400500,2
|
|
20241227,101400,205643000,401000,401000,401000,401000,3
|
|
20241227,101300,204440000,400500,401000,401000,400500,8
|
|
20241227,101200,201235500,401000,401000,401000,401000,0
|
|
20241227,101100,201235500,401000,401000,401000,401000,8
|
|
20241227,101000,198027500,400500,400500,400500,400500,6
|
|
20241227,100900,195624500,400500,400500,400500,400500,11
|
|
20241227,100800,191219000,401000,401000,401000,401000,1
|
|
20241227,100700,190818000,401500,401500,401500,401500,0
|
|
20241227,100600,190818000,401500,401500,401500,401500,0
|
|
20241227,100500,190818000,401500,401500,401500,401500,0
|
|
20241227,100400,190818000,401500,401000,401500,401000,20
|
|
20241227,100300,182793000,401000,401000,401000,401000,0
|
|
20241227,100200,182793000,401000,401000,401000,401000,3
|
|
20241227,100100,181590000,401000,401000,401000,401000,2
|
|
20241227,100000,180788000,401000,401000,401000,401000,1
|
|
20241227,095900,180387000,401000,401000,401000,401000,3
|
|
20241227,095800,179184000,400500,400500,400500,400500,1
|
|
20241227,095700,178783500,401500,401500,401500,401500,12
|
|
20241227,095600,173965500,401000,401000,401000,401000,1
|
|
20241227,095500,173564500,401000,401000,401000,401000,2
|
|
20241227,095400,172762500,401000,401000,401000,401000,0
|
|
20241227,095300,172762500,401000,400000,401000,400000,19
|
|
20241227,095200,165155000,400000,400000,400000,400000,1
|
|
20241227,095100,164755000,400500,400500,400500,400500,0
|
|
20241227,095000,164755000,400500,400500,400500,400500,1
|
|
20241227,094900,164354500,400500,400500,400500,400500,2
|
|
20241227,094800,163553500,400500,400500,400500,400500,4
|
|
20241227,094700,161951500,400500,400000,400500,400000,37
|
|
20241227,094600,147151000,400500,400500,400500,400500,11
|
|
20241227,094500,142745500,400500,400500,400500,400500,0
|
|
20241227,094400,142745500,400500,400500,400500,400500,4
|
|
20241227,094300,141143500,401000,401000,401000,401000,0
|
|
20241227,094200,141143500,401000,401500,401500,401000,23
|
|
20241227,094100,131913500,402500,402500,402500,402500,0
|
|
20241227,094000,131913500,402500,402500,402500,402500,2
|
|
20241227,093900,131108500,401500,401500,401500,401500,0
|
|
20241227,093800,131108500,401500,402000,402000,401500,31
|
|
20241227,093700,118647500,402000,402000,402000,402000,5
|
|
20241227,093600,116637500,402000,402000,402000,402000,3
|
|
20241227,093500,115431500,402000,402000,402000,402000,2
|
|
20241227,093400,114627500,402000,402000,402000,402000,0
|
|
20241227,093300,114627500,402000,402000,402000,402000,0
|
|
20241227,093200,114627500,402000,402000,402000,402000,13
|
|
20241227,093100,109401500,401500,401500,401500,401500,1
|
|
20241227,093000,109000000,400500,401500,401500,400500,3
|
|
20241227,092900,107797500,400000,400000,400000,400000,3
|
|
20241227,092800,106597500,400000,400000,400000,400000,0
|
|
20241227,092700,106597500,400000,402000,402000,400000,3
|
|
20241227,092600,105395500,402000,401000,402000,400500,31
|
|
20241227,092500,92971500,401000,401000,401000,401000,0
|
|
20241227,092400,92971500,401000,401000,401000,401000,5
|
|
20241227,092300,90966500,401000,401500,401500,401000,51
|
|
20241227,092200,70501000,401500,402000,402000,401500,16
|
|
20241227,092100,64069500,402000,402500,402500,402000,13
|
|
20241227,092000,58838500,402500,402500,402500,402500,2
|
|
20241227,091900,58033500,402500,402500,402500,402500,13
|
|
20241227,091800,52801000,402500,402500,402500,402500,1
|
|
20241227,091700,52398500,403000,403000,403000,403000,2
|
|
20241227,091600,51592500,402500,402500,402500,402500,2
|
|
20241227,091500,50787500,403000,403000,403000,403000,10
|
|
20241227,091400,46757500,403000,403000,403000,403000,0
|
|
20241227,091300,46757500,403000,403000,403000,403000,7
|
|
20241227,091200,43936500,403000,403000,403000,403000,1
|
|
20241227,091100,43533500,404500,404500,404500,404500,0
|
|
20241227,091000,43533500,404500,402500,404500,402500,4
|
|
20241227,090900,41917500,402000,402000,402000,402000,0
|
|
20241227,090800,41917500,402000,402000,402000,402000,3
|
|
20241227,090700,40711500,402000,402000,402000,401500,20
|
|
20241227,090600,32672000,402000,403000,406000,402000,31
|
|
20241227,090500,20190000,403000,404000,404000,403000,10
|
|
20241227,090400,16154000,404000,404000,404000,404000,4
|
|
20241227,090300,14538000,404500,404500,404500,404500,12
|
|
20241227,090200,9684000,403500,403500,403500,403500,10
|
|
20241227,090100,5649000,403500,403500,403500,403500,0
|
|
20241227,090000,5649000,403500,403500,403500,403500,14
|