592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,184900,1018142500,395500,395500,395500,395500,135
|
|
20241230,184800,1018142500,395500,395500,395500,395500,0
|
|
20241230,184700,1018142500,395500,395500,395500,395500,0
|
|
20241230,184600,1018142500,395500,395500,395500,395500,0
|
|
20241230,184500,1018142500,395500,395500,395500,395500,0
|
|
20241230,184400,1018142500,395500,395500,395500,395500,0
|
|
20241230,184300,1018142500,395500,395500,395500,395500,0
|
|
20241230,184200,1018142500,395500,395500,395500,395500,0
|
|
20241230,184100,1018142500,395500,395500,395500,395500,0
|
|
20241230,184000,1018142500,395500,395500,395500,395500,0
|
|
20241230,183900,1018142500,395500,395500,395500,395500,0
|
|
20241230,183800,1018142500,395500,395500,395500,395500,0
|
|
20241230,183700,1018142500,395500,395500,395500,395500,0
|
|
20241230,183600,1018142500,395500,395500,395500,395500,0
|
|
20241230,183500,1018142500,395500,395500,395500,395500,0
|
|
20241230,183400,1018142500,395500,395500,395500,395500,0
|
|
20241230,183300,1018142500,395500,395500,395500,395500,0
|
|
20241230,183200,1018142500,395500,395500,395500,395500,0
|
|
20241230,183100,1018142500,395500,395500,395500,395500,0
|
|
20241230,183000,1018142500,395500,395500,395500,395500,0
|
|
20241230,182900,1018142500,395500,395500,395500,395500,0
|
|
20241230,182800,1018142500,395500,395500,395500,395500,0
|
|
20241230,182700,1018142500,395500,395500,395500,395500,0
|
|
20241230,182600,1018142500,395500,395500,395500,395500,0
|
|
20241230,182500,1018142500,395500,395500,395500,395500,0
|
|
20241230,182400,1018142500,395500,395500,395500,395500,0
|
|
20241230,182300,1018142500,395500,395500,395500,395500,0
|
|
20241230,182200,1018142500,395500,395500,395500,395500,0
|
|
20241230,182100,1018142500,395500,395500,395500,395500,0
|
|
20241230,182000,1018142500,395500,395500,395500,395500,0
|
|
20241230,181900,1018142500,395500,395500,395500,395500,135
|
|
20241230,181800,1018142500,395500,395500,395500,395500,0
|
|
20241230,181700,1018142500,395500,395500,395500,395500,0
|
|
20241230,181600,1018142500,395500,395500,395500,395500,0
|
|
20241230,181500,1018142500,395500,395500,395500,395500,0
|
|
20241230,181400,1018142500,395500,395500,395500,395500,0
|
|
20241230,181300,1018142500,395500,395500,395500,395500,0
|
|
20241230,181200,1018142500,395500,395500,395500,395500,0
|
|
20241230,181100,1018142500,395500,395500,395500,395500,0
|
|
20241230,181000,1018142500,395500,395500,395500,395500,0
|
|
20241230,180900,1018142500,395500,395500,395500,395500,0
|
|
20241230,180800,1018142500,395500,395500,395500,395500,0
|
|
20241230,180700,1018142500,395500,395500,395500,395500,0
|
|
20241230,180600,1018142500,395500,395500,395500,395500,0
|
|
20241230,180500,1018142500,395500,395500,395500,395500,0
|
|
20241230,180400,1018142500,395500,395500,395500,395500,0
|
|
20241230,180300,1018142500,395500,395500,395500,395500,0
|
|
20241230,180200,1018142500,395500,395500,395500,395500,0
|
|
20241230,180100,1018142500,395500,395500,395500,395500,0
|
|
20241230,180000,1018142500,395500,395500,395500,395500,0
|
|
20241230,175900,1018142500,395500,395500,395500,395500,0
|
|
20241230,175800,1018142500,395500,395500,395500,395500,0
|
|
20241230,175700,1018142500,395500,395500,395500,395500,0
|
|
20241230,175600,1018142500,395500,395500,395500,395500,0
|
|
20241230,175500,1018142500,395500,395500,395500,395500,0
|
|
20241230,175400,1018142500,395500,395500,395500,395500,0
|
|
20241230,175300,1018142500,395500,395500,395500,395500,0
|
|
20241230,175200,1018142500,395500,395500,395500,395500,0
|
|
20241230,175100,1018142500,395500,395500,395500,395500,0
|
|
20241230,175000,1018142500,395500,395500,395500,395500,0
|
|
20241230,174900,1018142500,395500,395500,395500,395500,135
|
|
20241230,174800,1018142500,395500,395500,395500,395500,0
|
|
20241230,174700,1018142500,395500,395500,395500,395500,0
|
|
20241230,174600,1018142500,395500,395500,395500,395500,0
|
|
20241230,174500,1018142500,395500,395500,395500,395500,0
|
|
20241230,174400,1018142500,395500,395500,395500,395500,0
|
|
20241230,174300,1018142500,395500,395500,395500,395500,0
|
|
20241230,174200,1018142500,395500,395500,395500,395500,0
|
|
20241230,174100,1018142500,395500,395500,395500,395500,0
|
|
20241230,174000,1018142500,395500,395500,395500,395500,0
|
|
20241230,173900,1018142500,395500,395500,395500,395500,0
|
|
20241230,173800,1018142500,395500,395500,395500,395500,0
|
|
20241230,173700,1018142500,395500,395500,395500,395500,0
|
|
20241230,173600,1018142500,395500,395500,395500,395500,0
|
|
20241230,173500,1018142500,395500,395500,395500,395500,0
|
|
20241230,173400,1018142500,395500,395500,395500,395500,0
|
|
20241230,173300,1018142500,395500,395500,395500,395500,0
|
|
20241230,173200,1018142500,395500,395500,395500,395500,0
|
|
20241230,173100,1018142500,395500,395500,395500,395500,0
|
|
20241230,173000,1018142500,395500,395500,395500,395500,0
|
|
20241230,172900,1018142500,395500,395500,395500,395500,0
|
|
20241230,172800,1018142500,395500,395500,395500,395500,0
|
|
20241230,172700,1018142500,395500,395500,395500,395500,0
|
|
20241230,172600,1018142500,395500,395500,395500,395500,0
|
|
20241230,172500,1018142500,395500,395500,395500,395500,0
|
|
20241230,172400,1018142500,395500,395500,395500,395500,0
|
|
20241230,172300,1018142500,395500,395500,395500,395500,0
|
|
20241230,172200,1018142500,395500,395500,395500,395500,0
|
|
20241230,172100,1018142500,395500,395500,395500,395500,0
|
|
20241230,172000,1018142500,395500,395500,395500,395500,0
|
|
20241230,171900,1018142500,395500,395500,395500,395500,135
|
|
20241230,171800,1018142500,395500,395500,395500,395500,0
|
|
20241230,171700,1018142500,395500,395500,395500,395500,0
|
|
20241230,171600,1018142500,395500,395500,395500,395500,0
|
|
20241230,171500,1018142500,395500,395500,395500,395500,0
|
|
20241230,171400,1018142500,395500,395500,395500,395500,0
|
|
20241230,171300,1018142500,395500,395500,395500,395500,0
|
|
20241230,171200,1018142500,395500,395500,395500,395500,0
|
|
20241230,171100,1018142500,395500,395500,395500,395500,0
|
|
20241230,171000,1018142500,395500,395500,395500,395500,0
|
|
20241230,170900,1018142500,395500,395500,395500,395500,0
|
|
20241230,170800,1018142500,395500,395500,395500,395500,0
|
|
20241230,170700,1018142500,395500,395500,395500,395500,0
|
|
20241230,170600,1018142500,395500,395500,395500,395500,0
|
|
20241230,170500,1018142500,395500,395500,395500,395500,0
|
|
20241230,170400,1018142500,395500,395500,395500,395500,0
|
|
20241230,170300,1018142500,395500,395500,395500,395500,0
|
|
20241230,170200,1018142500,395500,395500,395500,395500,0
|
|
20241230,170100,1018142500,395500,395500,395500,395500,0
|
|
20241230,170000,1018142500,395500,395500,395500,395500,0
|
|
20241230,165900,1018142500,395500,395500,395500,395500,0
|
|
20241230,165800,1018142500,395500,395500,395500,395500,0
|
|
20241230,165700,1018142500,395500,395500,395500,395500,0
|
|
20241230,165600,1018142500,395500,395500,395500,395500,0
|
|
20241230,165500,1018142500,395500,395500,395500,395500,0
|
|
20241230,165400,1018142500,395500,395500,395500,395500,0
|
|
20241230,165300,1018142500,395500,395500,395500,395500,0
|
|
20241230,165200,1018142500,395500,395500,395500,395500,0
|
|
20241230,165100,1018142500,395500,395500,395500,395500,0
|
|
20241230,165000,1018142500,395500,395500,395500,395500,0
|
|
20241230,164900,1018142500,395500,395500,395500,395500,135
|
|
20241230,164800,1018142500,395500,395500,395500,395500,0
|
|
20241230,164700,1018142500,395500,395500,395500,395500,0
|
|
20241230,164600,1018142500,395500,395500,395500,395500,0
|
|
20241230,164500,1018142500,395500,395500,395500,395500,0
|
|
20241230,164400,1018142500,395500,395500,395500,395500,0
|
|
20241230,164300,1018142500,395500,395500,395500,395500,0
|
|
20241230,164200,1018142500,395500,395500,395500,395500,0
|
|
20241230,164100,1018142500,395500,395500,395500,395500,0
|
|
20241230,164000,1018142500,395500,395500,395500,395500,0
|
|
20241230,163900,1018142500,395500,395500,395500,395500,0
|
|
20241230,163800,1018142500,395500,395500,395500,395500,0
|
|
20241230,163700,1018142500,395500,395500,395500,395500,0
|
|
20241230,163600,1018142500,395500,395500,395500,395500,0
|
|
20241230,163500,1018142500,395500,395500,395500,395500,0
|
|
20241230,163400,1018142500,395500,395500,395500,395500,0
|
|
20241230,163300,1018142500,395500,395500,395500,395500,0
|
|
20241230,163200,1018142500,395500,395500,395500,395500,0
|
|
20241230,163100,1018142500,395500,395500,395500,395500,0
|
|
20241230,163000,1018142500,395500,395500,395500,395500,0
|
|
20241230,162900,1018142500,395500,395500,395500,395500,0
|
|
20241230,162800,1018142500,395500,395500,395500,395500,0
|
|
20241230,162700,1018142500,395500,395500,395500,395500,0
|
|
20241230,162600,1018142500,395500,395500,395500,395500,0
|
|
20241230,162500,1018142500,395500,395500,395500,395500,0
|
|
20241230,162400,1018142500,395500,395500,395500,395500,0
|
|
20241230,162300,1018142500,395500,395500,395500,395500,0
|
|
20241230,162200,1018142500,395500,395500,395500,395500,0
|
|
20241230,162100,1018142500,395500,395500,395500,395500,0
|
|
20241230,162000,1018142500,395500,395500,395500,395500,0
|
|
20241230,161900,1018142500,395500,395500,395500,395500,135
|
|
20241230,161800,1018142500,395500,395500,395500,395500,0
|
|
20241230,161700,1018142500,395500,395500,395500,395500,0
|
|
20241230,161600,1018142500,395500,395500,395500,395500,0
|
|
20241230,161500,1018142500,395500,395500,395500,395500,0
|
|
20241230,161400,1018142500,395500,395500,395500,395500,0
|
|
20241230,161300,1018142500,395500,395500,395500,395500,0
|
|
20241230,161200,1018142500,395500,395500,395500,395500,0
|
|
20241230,161100,1018142500,395500,395500,395500,395500,0
|
|
20241230,161000,1018142500,395500,395500,395500,395500,0
|
|
20241230,160900,1018142500,395500,395500,395500,395500,0
|
|
20241230,160800,1018142500,395500,395500,395500,395500,0
|
|
20241230,160700,1018142500,395500,395500,395500,395500,0
|
|
20241230,160600,1018142500,395500,395500,395500,395500,0
|
|
20241230,160500,1018142500,395500,395500,395500,395500,0
|
|
20241230,160400,1018142500,395500,395500,395500,395500,0
|
|
20241230,160300,1018142500,395500,395500,395500,395500,0
|
|
20241230,160200,1018142500,395500,395500,395500,395500,0
|
|
20241230,160100,1018142500,395500,395500,395500,395500,0
|
|
20241230,160000,1018142500,395500,395500,395500,395500,0
|
|
20241230,155900,1018142500,395500,395500,395500,395500,0
|
|
20241230,155800,1018142500,395500,395500,395500,395500,0
|
|
20241230,155700,1018142500,395500,395500,395500,395500,0
|
|
20241230,155600,1018142500,395500,395500,395500,395500,0
|
|
20241230,155500,1018142500,395500,395500,395500,395500,0
|
|
20241230,155400,1018142500,395500,395500,395500,395500,0
|
|
20241230,155300,1018142500,395500,395500,395500,395500,0
|
|
20241230,155200,1018142500,395500,395500,395500,395500,0
|
|
20241230,155100,1018142500,395500,395500,395500,395500,0
|
|
20241230,155000,1018142500,395500,395500,395500,395500,0
|
|
20241230,154900,1018142500,395500,395500,395500,395500,135
|
|
20241230,154800,1018142500,395500,395500,395500,395500,0
|
|
20241230,154700,1018142500,395500,395500,395500,395500,0
|
|
20241230,154600,1018142500,395500,395500,395500,395500,0
|
|
20241230,154500,1018142500,395500,395500,395500,395500,0
|
|
20241230,154400,1018142500,395500,395500,395500,395500,0
|
|
20241230,154300,1018142500,395500,395500,395500,395500,0
|
|
20241230,154200,1018142500,395500,395500,395500,395500,0
|
|
20241230,154100,1018142500,395500,395500,395500,395500,0
|
|
20241230,154000,1018142500,395500,395500,395500,395500,0
|
|
20241230,153900,1018142500,395500,395500,395500,395500,0
|
|
20241230,153800,1018142500,395500,395500,395500,395500,0
|
|
20241230,153700,1018142500,395500,395500,395500,395500,0
|
|
20241230,153600,1018142500,395500,395500,395500,395500,0
|
|
20241230,153500,1018142500,395500,395500,395500,395500,0
|
|
20241230,153400,1018142500,395500,395500,395500,395500,0
|
|
20241230,153300,1018142500,395500,395500,395500,395500,0
|
|
20241230,153200,1018142500,395500,395500,395500,395500,0
|
|
20241230,153100,1018142500,395500,395500,395500,395500,0
|
|
20241230,153000,1018142500,395500,395500,395500,395500,135
|
|
20241230,152900,964750000,396500,396500,396500,396500,0
|
|
20241230,152800,964750000,396500,396500,396500,396500,0
|
|
20241230,152700,964750000,396500,396500,396500,396500,0
|
|
20241230,152600,964750000,396500,396500,396500,396500,0
|
|
20241230,152500,964750000,396500,396500,396500,396500,0
|
|
20241230,152400,964750000,396500,396500,396500,396500,0
|
|
20241230,152300,964750000,396500,396500,396500,396500,0
|
|
20241230,152200,964750000,396500,396500,396500,396500,0
|
|
20241230,152100,964750000,396500,396500,396500,396500,0
|
|
20241230,152000,964750000,396500,396500,396500,396500,0
|
|
20241230,151900,964750000,396500,396500,396500,396500,1
|
|
20241230,151800,964353500,397500,397500,397500,397500,1
|
|
20241230,151700,963956000,396500,397500,397500,396500,13
|
|
20241230,151600,958789500,397500,397500,397500,397000,25
|
|
20241230,151500,948853500,397500,396500,397500,396500,2
|
|
20241230,151400,948059500,397000,397000,397500,397000,13
|
|
20241230,151300,942898000,397000,397500,397500,397000,11
|
|
20241230,151200,938529500,397500,397000,397500,397000,4
|
|
20241230,151100,936941000,397500,397000,397500,397000,15
|
|
20241230,151000,930983500,397000,397000,397000,397000,7
|
|
20241230,150900,928204500,397500,397000,397500,397000,5
|
|
20241230,150800,926219000,397500,397000,397500,397000,10
|
|
20241230,150700,922248500,397500,397500,397500,397500,2
|
|
20241230,150600,921453500,397000,397000,397000,397000,0
|
|
20241230,150500,921453500,397000,397000,397500,397000,19
|
|
20241230,150400,913910000,397500,397500,397500,397500,2
|
|
20241230,150300,913115000,397000,397500,397500,397000,4
|
|
20241230,150200,911526000,397000,397500,397500,397000,8
|
|
20241230,150100,908349500,397500,397000,397500,397000,4
|
|
20241230,150000,906761000,397000,397500,397500,397000,5
|
|
20241230,145900,904775500,397000,397000,397000,397000,7
|
|
20241230,145800,901996500,397500,397500,397500,397500,5
|
|
20241230,145700,900009000,397500,397000,397500,397000,4
|
|
20241230,145600,898420000,397500,398000,398000,397500,30
|
|
20241230,145500,886494000,397000,397000,397000,397000,3
|
|
20241230,145400,885303000,397500,397500,397500,397500,15
|
|
20241230,145300,879340500,397500,397500,397500,397500,2
|
|
20241230,145200,878545500,397500,397000,397500,397000,19
|
|
20241230,145100,870994000,397500,397000,397500,397000,2
|
|
20241230,145000,870199500,397000,397000,397000,396500,11
|
|
20241230,144900,865833500,397000,397000,397000,397000,4
|
|
20241230,144800,864245500,397000,397000,397000,397000,5
|
|
20241230,144700,862260500,397000,397000,397000,397000,5
|
|
20241230,144600,860275500,397000,396500,397000,396500,26
|
|
20241230,144500,849956000,396500,396500,396500,396500,1
|
|
20241230,144400,849559500,396500,396500,396500,396500,7
|
|
20241230,144300,846784000,397000,397000,397000,397000,1
|
|
20241230,144200,846387000,396500,396000,396500,396000,8
|
|
20241230,144100,843216000,396500,396500,396500,396500,3
|
|
20241230,144000,842026500,397000,397000,397000,397000,2
|
|
20241230,143900,841232500,397500,396500,397500,396500,3
|
|
20241230,143800,840042000,396000,396000,396000,396000,10
|
|
20241230,143700,836082000,396500,396500,396500,396000,7
|
|
20241230,143600,833308000,396500,396500,396500,396500,1
|
|
20241230,143500,832911500,396500,397000,397000,396000,6
|
|
20241230,143400,830533500,397000,397000,397000,397000,0
|
|
20241230,143300,830533500,397000,397000,397000,396500,16
|
|
20241230,143200,824188000,396500,397000,397000,396500,10
|
|
20241230,143100,820222500,397500,397500,397500,397500,0
|
|
20241230,143000,820222500,397500,395500,397500,395500,29
|
|
20241230,142900,808734000,395500,395500,395500,395500,3
|
|
20241230,142800,807547500,395500,395500,395500,395500,4
|
|
20241230,142700,805965500,395000,395000,395000,395000,0
|
|
20241230,142600,805965500,395000,395000,395500,395000,14
|
|
20241230,142500,800434500,395500,395500,395500,395500,1
|
|
20241230,142400,800039000,395000,395500,395500,395000,3
|
|
20241230,142300,798853500,395500,395500,395500,395500,0
|
|
20241230,142200,798853500,395500,395000,395500,395000,3
|
|
20241230,142100,797668000,395500,395500,395500,395500,5
|
|
20241230,142000,795690500,395000,395500,395500,395000,10
|
|
20241230,141900,791740000,395500,395500,395500,395500,1
|
|
20241230,141800,791344500,395500,395000,395500,395000,3
|
|
20241230,141700,790159000,395500,395500,395500,395500,2
|
|
20241230,141600,789368000,395000,395000,395000,395000,3
|
|
20241230,141500,788183000,395500,395000,395500,395000,2
|
|
20241230,141400,787392500,395000,395500,395500,395000,8
|
|
20241230,141300,784232000,396000,396000,396000,396000,0
|
|
20241230,141200,784232000,396000,396000,396000,396000,1
|
|
20241230,141100,783836000,396500,396500,396500,396500,1
|
|
20241230,141000,783439500,396000,396000,396000,396000,1
|
|
20241230,140900,783043500,395000,395000,395000,395000,3
|
|
20241230,140800,781858500,395000,395500,395500,395000,8
|
|
20241230,140700,778698000,395000,395500,395500,395000,4
|
|
20241230,140600,777117000,395000,395000,395000,395000,40
|
|
20241230,140500,761317000,395500,395000,395500,395000,12
|
|
20241230,140400,756576500,395500,395500,395500,395500,2
|
|
20241230,140300,755785500,395500,395000,395500,395000,4
|
|
20241230,140200,754205000,395000,395000,395000,395000,4
|
|
20241230,140100,752625000,395500,395500,395500,395500,2
|
|
20241230,140000,751834000,395000,395000,395500,395000,5
|
|
20241230,135900,749858500,396000,396000,396000,396000,0
|
|
20241230,135800,749858500,396000,396500,396500,396000,3
|
|
20241230,135700,748669500,396500,396500,396500,396500,2
|
|
20241230,135600,747876500,395500,397500,397500,395500,17
|
|
20241230,135500,741151000,395500,395500,395500,395500,1
|
|
20241230,135400,740755500,396500,395500,396500,395500,14
|
|
20241230,135300,735212000,395500,396000,396000,395500,8
|
|
20241230,135200,732047500,395500,396000,396000,395500,4
|
|
20241230,135100,730465000,395500,395500,395500,395500,9
|
|
20241230,135000,726905500,396000,395500,396000,395500,3
|
|
20241230,134900,725718500,395500,395500,395500,395500,2
|
|
20241230,134800,724927500,395500,395000,395500,395000,7
|
|
20241230,134700,722161500,395000,395500,395500,395000,3
|
|
20241230,134600,720976000,395500,395500,395500,395500,1
|
|
20241230,134500,720580500,395000,395000,395500,395000,9
|
|
20241230,134400,717025000,395500,395500,395500,395500,0
|
|
20241230,134300,717025000,395500,395500,395500,395500,1
|
|
20241230,134200,716629500,395500,395000,395500,395000,12
|
|
20241230,134100,711888500,395000,395000,395000,395000,3
|
|
20241230,134000,710703500,395500,395500,395500,395500,1
|
|
20241230,133900,710308000,395500,395000,395500,395000,12
|
|
20241230,133800,705567000,395500,395500,395500,395500,28
|
|
20241230,133700,694493000,395000,395000,395000,395000,2
|
|
20241230,133600,693703000,395000,395500,395500,395000,6
|
|
20241230,133500,691332500,395000,395000,395000,395000,1
|
|
20241230,133400,690937500,395000,395500,395500,395000,8
|
|
20241230,133300,687775000,395000,394000,395000,394000,12
|
|
20241230,133200,683045500,394500,394500,395000,394500,58
|
|
20241230,133100,660151000,394500,394500,394500,394500,31
|
|
20241230,133000,647921500,395000,394500,395000,394500,31
|
|
20241230,132900,635691500,395000,395000,395000,395000,20
|
|
20241230,132800,627791500,394500,394500,394500,394500,3
|
|
20241230,132700,626608000,394500,394500,394500,394500,8
|
|
20241230,132600,623452000,394500,394500,394500,394500,2
|
|
20241230,132500,622663000,395000,395000,395000,395000,4
|
|
20241230,132400,621083000,394500,394500,394500,394500,11
|
|
20241230,132300,616743500,395000,395000,395000,395000,1
|
|
20241230,132200,616348500,394500,394500,394500,394500,0
|
|
20241230,132100,616348500,394500,394500,395000,394500,14
|
|
20241230,132000,610823000,395000,394500,395000,394500,2
|
|
20241230,131900,610033500,394500,394500,394500,394500,2
|
|
20241230,131800,609244500,394500,394500,394500,394500,6
|
|
20241230,131700,606877500,394500,394500,394500,394500,3
|
|
20241230,131600,605694000,394500,394500,394500,394500,0
|
|
20241230,131500,605694000,394500,394500,394500,394500,7
|
|
20241230,131400,602932500,394500,394500,394500,394500,1
|
|
20241230,131300,602538000,394500,394500,394500,394500,3
|
|
20241230,131200,601354500,394500,394500,394500,394500,5
|
|
20241230,131100,599382000,395000,394500,395000,394500,8
|
|
20241230,131000,596223000,395000,395000,395500,395000,53
|
|
20241230,130900,575287500,395500,395000,395500,395000,112
|
|
20241230,130800,531047000,395000,395000,395000,395000,2
|
|
20241230,130700,530257000,395000,395000,395000,395000,0
|
|
20241230,130600,530257000,395000,395000,395000,395000,14
|
|
20241230,130500,524727000,395000,395000,395000,395000,1
|
|
20241230,130400,524332000,395000,395000,395000,395000,2
|
|
20241230,130300,523542000,395000,395000,395000,395000,10
|
|
20241230,130200,519592000,395000,395000,395000,395000,2
|
|
20241230,130100,518802000,395500,395500,395500,395500,1
|
|
20241230,130000,518406500,395000,395000,395000,395000,14
|
|
20241230,125900,512876500,395500,395500,395500,395500,1
|
|
20241230,125800,512481000,395000,395000,395000,395000,2
|
|
20241230,125700,511691000,395500,395500,395500,395500,0
|
|
20241230,125600,511691000,395500,395500,395500,395500,2
|
|
20241230,125500,510900000,395500,395000,396000,395000,4
|
|
20241230,125400,509317500,395500,395500,395500,395500,19
|
|
20241230,125300,501803000,395500,395500,395500,395500,2
|
|
20241230,125200,501012000,395500,395500,395500,395500,0
|
|
20241230,125100,501012000,395500,395500,395500,395500,7
|
|
20241230,125000,498243500,396000,396000,396000,396000,1
|
|
20241230,124900,497847500,395500,395500,395500,395500,4
|
|
20241230,124800,496265500,395500,395500,395500,395500,4
|
|
20241230,124700,494683500,395500,395500,395500,395500,2
|
|
20241230,124600,493892500,395500,395500,395500,395500,0
|
|
20241230,124500,493892500,395500,395500,395500,395500,7
|
|
20241230,124400,491124000,395500,395500,395500,395500,0
|
|
20241230,124300,491124000,395500,395500,395500,395500,2
|
|
20241230,124200,490333000,395500,395500,395500,395500,9
|
|
20241230,124100,486773500,395500,395500,395500,395500,0
|
|
20241230,124000,486773500,395500,395500,395500,395500,11
|
|
20241230,123900,482423000,395500,395500,395500,395500,3
|
|
20241230,123800,481236500,396000,396000,396000,396000,0
|
|
20241230,123700,481236500,396000,396000,396000,396000,0
|
|
20241230,123600,481236500,396000,395500,396000,395500,17
|
|
20241230,123500,474512500,395500,395500,395500,395500,0
|
|
20241230,123400,474512500,395500,395500,395500,395500,2
|
|
20241230,123300,473721500,395500,395500,395500,395500,10
|
|
20241230,123200,469766500,395500,395500,395500,395500,3
|
|
20241230,123100,468580000,396000,396000,396000,396000,6
|
|
20241230,123000,466204000,395500,395500,395500,395500,11
|
|
20241230,122900,461853500,395500,395500,395500,395500,0
|
|
20241230,122800,461853500,395500,395500,395500,395500,0
|
|
20241230,122700,461853500,395500,395500,395500,395500,13
|
|
20241230,122600,456712000,396000,396000,396000,396000,1
|
|
20241230,122500,456316000,395500,395500,395500,395500,2
|
|
20241230,122400,455525000,395500,395500,396000,395500,12
|
|
20241230,122300,450778000,395500,395500,395500,395500,2
|
|
20241230,122200,449987000,395500,395500,395500,395500,0
|
|
20241230,122100,449987000,395500,396000,396000,395500,12
|
|
20241230,122000,445240500,396000,395500,396000,395500,3
|
|
20241230,121900,444053500,395500,395500,395500,395500,12
|
|
20241230,121800,439307500,395500,395500,395500,395500,0
|
|
20241230,121700,439307500,395500,395500,395500,395500,2
|
|
20241230,121600,438516500,396000,396000,396000,396000,0
|
|
20241230,121500,438516500,396000,396000,396000,396000,0
|
|
20241230,121400,438516500,396000,396000,396000,396000,3
|
|
20241230,121300,437328500,396000,395500,396000,395500,14
|
|
20241230,121200,431788000,396500,396500,396500,396500,1
|
|
20241230,121100,431391500,396000,396000,396000,396000,1
|
|
20241230,121000,430995500,396500,396500,396500,395500,49
|
|
20241230,120900,411592500,396500,396500,396500,396500,3
|
|
20241230,120800,410403000,396000,396000,396000,396000,2
|
|
20241230,120700,409611000,396000,396000,396000,396000,7
|
|
20241230,120600,406839000,396000,396000,396000,396000,2
|
|
20241230,120500,406047000,396000,396000,396000,396000,0
|
|
20241230,120400,406047000,396000,396000,396000,396000,5
|
|
20241230,120300,404067000,396500,396500,396500,396500,3
|
|
20241230,120200,402877500,397000,397000,397000,396500,53
|
|
20241230,120100,381854500,396500,396500,397000,396500,13
|
|
20241230,120000,376699500,396500,396500,396500,396500,0
|
|
20241230,115900,376699500,396500,396500,396500,396500,2
|
|
20241230,115800,375906500,396500,396500,396500,396500,8
|
|
20241230,115700,372734500,397000,397000,397000,397000,2
|
|
20241230,115600,371940500,396500,397000,397000,396500,7
|
|
20241230,115500,369164500,396500,397000,397000,396500,53
|
|
20241230,115400,348124500,397000,397000,397000,397000,0
|
|
20241230,115300,348124500,397000,397000,397000,397000,3
|
|
20241230,115200,346933500,397000,397000,397000,397000,4
|
|
20241230,115100,345345500,397000,397000,397000,397000,2
|
|
20241230,115000,344551500,397500,397500,397500,397500,0
|
|
20241230,114900,344551500,397500,397000,397500,397000,13
|
|
20241230,114800,339390000,397000,397000,397000,397000,2
|
|
20241230,114700,338596000,397000,397000,397000,397000,0
|
|
20241230,114600,338596000,397000,397000,397500,397000,12
|
|
20241230,114500,333831500,397000,397000,397000,397000,1
|
|
20241230,114400,333434500,397000,397000,397000,397000,2
|
|
20241230,114300,332640500,397000,397000,397000,397000,10
|
|
20241230,114200,328670500,397500,397000,397500,397000,3
|
|
20241230,114100,327479000,397000,397000,397000,397000,0
|
|
20241230,114000,327479000,397000,397000,397000,397000,9
|
|
20241230,113900,323906000,397000,397000,397000,397000,0
|
|
20241230,113800,323906000,397000,397000,397000,397000,0
|
|
20241230,113700,323906000,397000,397000,397000,397000,9
|
|
20241230,113600,320333000,397000,397000,397000,397000,0
|
|
20241230,113500,320333000,397000,397000,397000,397000,20
|
|
20241230,113400,312393000,398000,398000,398000,398000,0
|
|
20241230,113300,312393000,398000,398000,398000,398000,0
|
|
20241230,113200,312393000,398000,397500,398000,397500,8
|
|
20241230,113100,309212500,397500,397000,397500,397000,12
|
|
20241230,113000,304447500,397000,397000,397000,397000,1
|
|
20241230,112900,304050500,397500,397500,397500,397500,0
|
|
20241230,112800,304050500,397500,398000,398000,397500,5
|
|
20241230,112700,302061500,398000,398000,398000,398000,1
|
|
20241230,112600,301663500,398000,398000,398000,398000,0
|
|
20241230,112500,301663500,398000,397500,398000,397500,27
|
|
20241230,112400,290922500,397500,397500,397500,397500,0
|
|
20241230,112300,290922500,397500,397000,397500,397000,8
|
|
20241230,112200,287746000,397500,398000,398000,397500,31
|
|
20241230,112100,275423000,397500,397500,397500,397500,23
|
|
20241230,112000,266280500,397500,397500,397500,397500,0
|
|
20241230,111900,266280500,397500,397500,397500,397500,13
|
|
20241230,111800,261113000,398000,398000,398000,398000,0
|
|
20241230,111700,261113000,398000,398000,398000,398000,3
|
|
20241230,111600,259919000,397500,397500,397500,397500,8
|
|
20241230,111500,256739000,398000,398000,398000,398000,1
|
|
20241230,111400,256341000,398000,398000,398000,398000,0
|
|
20241230,111300,256341000,398000,398000,398000,397500,15
|
|
20241230,111200,250375000,398000,398000,398000,398000,0
|
|
20241230,111100,250375000,398000,398000,398000,398000,0
|
|
20241230,111000,250375000,398000,398000,398000,398000,2
|
|
20241230,110900,249579000,398000,398000,398000,398000,0
|
|
20241230,110800,249579000,398000,398000,398000,398000,0
|
|
20241230,110700,249579000,398000,398000,398000,398000,12
|
|
20241230,110600,244803000,398000,398000,398000,398000,0
|
|
20241230,110500,244803000,398000,398000,398000,398000,0
|
|
20241230,110400,244803000,398000,398500,398500,398000,12
|
|
20241230,110300,240026000,398500,398500,398500,398500,0
|
|
20241230,110200,240026000,398500,398500,398500,398500,3
|
|
20241230,110100,238830500,399000,399000,399000,399000,4
|
|
20241230,110000,237234500,399000,399000,399000,399000,2
|
|
20241230,105900,236436500,398000,398000,398500,398000,63
|
|
20241230,105800,211361000,398500,398500,398500,398500,0
|
|
20241230,105700,211361000,398500,398500,398500,398500,0
|
|
20241230,105600,211361000,398500,398000,398500,398000,10
|
|
20241230,105500,207380000,398000,398000,398000,398000,1
|
|
20241230,105400,206982000,398500,398500,398500,398500,0
|
|
20241230,105300,206982000,398500,398500,398500,398500,19
|
|
20241230,105200,199410500,399000,399000,399000,399000,0
|
|
20241230,105100,199410500,399000,399000,399000,399000,0
|
|
20241230,105000,199410500,399000,399000,399000,399000,0
|
|
20241230,104900,199410500,399000,399000,399000,399000,6
|
|
20241230,104800,197016500,399000,399000,399000,399000,7
|
|
20241230,104700,194223500,399000,399000,399000,399000,0
|
|
20241230,104600,194223500,399000,399000,399000,399000,2
|
|
20241230,104500,193425500,399000,399000,399000,399000,3
|
|
20241230,104400,192228500,399000,399000,399000,399000,26
|
|
20241230,104300,181854500,399000,398500,399000,398500,7
|
|
20241230,104200,179062000,399000,399000,399000,399000,2
|
|
20241230,104100,178264000,399000,399000,399000,399000,2
|
|
20241230,104000,177466000,399000,399000,399000,399000,3
|
|
20241230,103900,176269000,399000,399000,399000,399000,4
|
|
20241230,103800,174673000,399500,399500,399500,399500,0
|
|
20241230,103700,174673000,399500,399500,399500,399500,0
|
|
20241230,103600,174673000,399500,400000,400000,399500,38
|
|
20241230,103500,159474500,399500,399000,399500,399000,16
|
|
20241230,103400,153087500,399500,399500,399500,399500,1
|
|
20241230,103300,152688000,399000,399000,399000,399000,0
|
|
20241230,103200,152688000,399000,399000,399000,399000,5
|
|
20241230,103100,150693000,399500,399500,399500,399500,0
|
|
20241230,103000,150693000,399500,399500,399500,399500,1
|
|
20241230,102900,150293500,399000,399000,399000,399000,6
|
|
20241230,102800,147899500,400000,400000,400000,400000,1
|
|
20241230,102700,147499500,400500,400500,400500,400500,11
|
|
20241230,102600,143094000,400500,400500,400500,400500,0
|
|
20241230,102500,143094000,400500,400500,400500,400500,0
|
|
20241230,102400,143094000,400500,400500,400500,400500,0
|
|
20241230,102300,143094000,400500,400500,400500,400500,1
|
|
20241230,102200,142693500,400000,400000,400000,400000,4
|
|
20241230,102100,141093500,400000,400000,400000,400000,4
|
|
20241230,102000,139493500,399000,399000,399000,399000,0
|
|
20241230,101900,139493500,399000,399000,399000,399000,0
|
|
20241230,101800,139493500,399000,399500,399500,399000,7
|
|
20241230,101700,136697500,400000,400000,400000,400000,2
|
|
20241230,101600,135897500,400000,400000,400000,400000,2
|
|
20241230,101500,135097500,399500,399500,399500,399500,6
|
|
20241230,101400,132700500,399000,399000,399000,399000,0
|
|
20241230,101300,132700500,399000,399000,399000,399000,0
|
|
20241230,101200,132700500,399000,399000,399000,399000,2
|
|
20241230,101100,131902500,399000,399000,399000,399000,3
|
|
20241230,101000,130705500,399500,399500,399500,399500,1
|
|
20241230,100900,130306000,400000,400000,400000,400000,0
|
|
20241230,100800,130306000,400000,400000,400000,400000,1
|
|
20241230,100700,129906000,399500,399500,399500,399500,2
|
|
20241230,100600,129107000,399000,399000,399500,399000,3
|
|
20241230,100500,127909500,400000,400000,400000,400000,0
|
|
20241230,100400,127909500,400000,400000,400000,400000,1
|
|
20241230,100300,127509500,399500,399500,399500,399500,26
|
|
20241230,100200,117122500,399500,399500,399500,399500,0
|
|
20241230,100100,117122500,399500,399000,399500,399000,2
|
|
20241230,100000,116324000,399500,399500,399500,399500,1
|
|
20241230,095900,115924500,399000,399000,399000,399000,0
|
|
20241230,095800,115924500,399000,399000,399000,399000,0
|
|
20241230,095700,115924500,399000,399000,399000,399000,3
|
|
20241230,095600,114727500,398500,398500,398500,398500,0
|
|
20241230,095500,114727500,398500,398500,398500,398500,0
|
|
20241230,095400,114727500,398500,398500,398500,398500,0
|
|
20241230,095300,114727500,398500,398500,398500,398500,2
|
|
20241230,095200,113930500,398500,398500,398500,398500,20
|
|
20241230,095100,105960500,399000,399000,399000,399000,5
|
|
20241230,095000,103965500,399500,399500,399500,399500,1
|
|
20241230,094900,103566000,399500,399500,399500,399500,1
|
|
20241230,094800,103166500,399500,399500,399500,399500,0
|
|
20241230,094700,103166500,399500,399500,399500,399500,4
|
|
20241230,094600,101568500,398500,398500,398500,398500,0
|
|
20241230,094500,101568500,398500,398500,398500,398500,1
|
|
20241230,094400,101170000,400000,400000,400000,400000,2
|
|
20241230,094300,100370000,400000,400000,400000,400000,0
|
|
20241230,094200,100370000,400000,400000,400000,400000,0
|
|
20241230,094100,100370000,400000,400000,400000,400000,1
|
|
20241230,094000,99970000,399500,399500,400000,399500,6
|
|
20241230,093900,97572500,400000,400000,400000,400000,0
|
|
20241230,093800,97572500,400000,400000,400000,400000,3
|
|
20241230,093700,96372500,400000,400000,400000,400000,2
|
|
20241230,093600,95572500,400000,400000,400000,400000,1
|
|
20241230,093500,95172500,399500,399500,399500,399500,0
|
|
20241230,093400,95172500,399500,399500,399500,399500,0
|
|
20241230,093300,95172500,399500,399500,399500,399500,4
|
|
20241230,093200,93574500,399500,399500,399500,399500,0
|
|
20241230,093100,93574500,399500,399500,399500,399500,1
|
|
20241230,093000,93175000,400000,400000,400000,400000,4
|
|
20241230,092900,91575000,399500,399500,399500,399500,1
|
|
20241230,092800,91175500,399500,399000,399500,399000,22
|
|
20241230,092700,82396000,399000,398500,399000,398500,4
|
|
20241230,092600,80800500,399000,399000,399000,399000,0
|
|
20241230,092500,80800500,399000,399000,399000,399000,7
|
|
20241230,092400,78007500,399000,399000,399000,399000,1
|
|
20241230,092300,77608500,399000,399000,399000,399000,1
|
|
20241230,092200,77209500,399000,399000,399000,399000,0
|
|
20241230,092100,77209500,399000,399000,399000,399000,1
|
|
20241230,092000,76810500,399000,399000,399000,399000,6
|
|
20241230,091900,74416500,398500,398500,398500,398500,3
|
|
20241230,091800,73221000,398500,398500,398500,398500,0
|
|
20241230,091700,73221000,398500,398500,398500,398500,0
|
|
20241230,091600,73221000,398500,398500,398500,398500,0
|
|
20241230,091500,73221000,398500,398000,398500,398000,2
|
|
20241230,091400,72424500,398000,398000,398000,398000,2
|
|
20241230,091300,71628500,398000,398000,398000,398000,4
|
|
20241230,091200,70036500,397500,397500,397500,397500,0
|
|
20241230,091100,70036500,397500,398000,398000,397500,4
|
|
20241230,091000,68446000,398500,398500,398500,398500,2
|
|
20241230,090900,67649000,399000,399000,399000,399000,3
|
|
20241230,090800,66452000,399000,399000,399000,399000,2
|
|
20241230,090700,65654000,399000,399000,399000,399000,2
|
|
20241230,090600,64856000,397500,398000,398000,397500,47
|
|
20241230,090500,46151000,398000,397000,398000,396000,38
|
|
20241230,090400,31081000,397500,397500,398000,397500,5
|
|
20241230,090300,29092500,398000,397000,398000,397000,5
|
|
20241230,090200,27104500,396500,397000,397000,396500,19
|
|
20241230,090100,19565500,397500,398000,399000,397500,8
|
|
20241230,090000,16382000,399500,400000,400000,398000,41
|