585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,184200,2196850200,34300,34300,34300,34300,3244
|
|
20241202,184100,2196850200,34300,34300,34300,34300,0
|
|
20241202,184000,2196850200,34300,34300,34300,34300,0
|
|
20241202,183900,2196850200,34300,34300,34300,34300,0
|
|
20241202,183800,2196850200,34300,34300,34300,34300,0
|
|
20241202,183700,2196850200,34300,34300,34300,34300,0
|
|
20241202,183600,2196850200,34300,34300,34300,34300,0
|
|
20241202,183500,2196850200,34300,34300,34300,34300,0
|
|
20241202,183400,2196850200,34300,34300,34300,34300,0
|
|
20241202,183300,2196850200,34300,34300,34300,34300,0
|
|
20241202,183200,2196850200,34300,34300,34300,34300,0
|
|
20241202,183100,2196850200,34300,34300,34300,34300,0
|
|
20241202,183000,2196850200,34300,34300,34300,34300,0
|
|
20241202,182900,2196850200,34300,34300,34300,34300,0
|
|
20241202,182800,2196850200,34300,34300,34300,34300,0
|
|
20241202,182700,2196850200,34300,34300,34300,34300,0
|
|
20241202,182600,2196850200,34300,34300,34300,34300,0
|
|
20241202,182500,2196850200,34300,34300,34300,34300,0
|
|
20241202,182400,2196850200,34300,34300,34300,34300,0
|
|
20241202,182300,2196850200,34300,34300,34300,34300,0
|
|
20241202,182200,2196850200,34300,34300,34300,34300,0
|
|
20241202,182100,2196850200,34300,34300,34300,34300,0
|
|
20241202,182000,2196850200,34300,34300,34300,34300,0
|
|
20241202,181900,2196850200,34300,34300,34300,34300,0
|
|
20241202,181800,2196850200,34300,34300,34300,34300,0
|
|
20241202,181700,2196850200,34300,34300,34300,34300,0
|
|
20241202,181600,2196850200,34300,34300,34300,34300,0
|
|
20241202,181500,2196850200,34300,34300,34300,34300,0
|
|
20241202,181400,2196850200,34300,34300,34300,34300,0
|
|
20241202,181300,2196850200,34300,34300,34300,34300,0
|
|
20241202,181200,2196850200,34300,34300,34300,34300,3244
|
|
20241202,181100,2196850200,34300,34300,34300,34300,0
|
|
20241202,181000,2196850200,34300,34300,34300,34300,0
|
|
20241202,180900,2196850200,34300,34300,34300,34300,0
|
|
20241202,180800,2196850200,34300,34300,34300,34300,0
|
|
20241202,180700,2196850200,34300,34300,34300,34300,0
|
|
20241202,180600,2196850200,34300,34300,34300,34300,0
|
|
20241202,180500,2196850200,34300,34300,34300,34300,0
|
|
20241202,180400,2196850200,34300,34300,34300,34300,0
|
|
20241202,180300,2196850200,34300,34300,34300,34300,0
|
|
20241202,180200,2196850200,34300,34300,34300,34300,0
|
|
20241202,180100,2196850200,34300,34300,34300,34300,0
|
|
20241202,180000,2196850200,34300,34300,34300,34300,0
|
|
20241202,175900,2196850200,34300,34300,34300,34300,0
|
|
20241202,175800,2196850200,34300,34300,34300,34300,0
|
|
20241202,175700,2196850200,34300,34300,34300,34300,0
|
|
20241202,175600,2196850200,34300,34300,34300,34300,0
|
|
20241202,175500,2196850200,34300,34300,34300,34300,0
|
|
20241202,175400,2196850200,34300,34300,34300,34300,0
|
|
20241202,175300,2196850200,34300,34300,34300,34300,0
|
|
20241202,175200,2196850200,34300,34300,34300,34300,0
|
|
20241202,175100,2196850200,34300,34300,34300,34300,0
|
|
20241202,175000,2196850200,34300,34300,34300,34300,0
|
|
20241202,174900,2196850200,34300,34300,34300,34300,0
|
|
20241202,174800,2196850200,34300,34300,34300,34300,0
|
|
20241202,174700,2196850200,34300,34300,34300,34300,0
|
|
20241202,174600,2196850200,34300,34300,34300,34300,0
|
|
20241202,174500,2196850200,34300,34300,34300,34300,0
|
|
20241202,174400,2196850200,34300,34300,34300,34300,0
|
|
20241202,174300,2196850200,34300,34300,34300,34300,0
|
|
20241202,174200,2196850200,34300,34300,34300,34300,3244
|
|
20241202,174100,2196850200,34300,34300,34300,34300,0
|
|
20241202,174000,2196850200,34300,34300,34300,34300,0
|
|
20241202,173900,2196850200,34300,34300,34300,34300,0
|
|
20241202,173800,2196850200,34300,34300,34300,34300,0
|
|
20241202,173700,2196850200,34300,34300,34300,34300,0
|
|
20241202,173600,2196850200,34300,34300,34300,34300,0
|
|
20241202,173500,2196850200,34300,34300,34300,34300,0
|
|
20241202,173400,2196850200,34300,34300,34300,34300,0
|
|
20241202,173300,2196850200,34300,34300,34300,34300,0
|
|
20241202,173200,2196850200,34300,34300,34300,34300,0
|
|
20241202,173100,2196850200,34300,34300,34300,34300,0
|
|
20241202,173000,2196850200,34300,34300,34300,34300,0
|
|
20241202,172900,2196850200,34300,34300,34300,34300,0
|
|
20241202,172800,2196850200,34300,34300,34300,34300,0
|
|
20241202,172700,2196850200,34300,34300,34300,34300,0
|
|
20241202,172600,2196850200,34300,34300,34300,34300,0
|
|
20241202,172500,2196850200,34300,34300,34300,34300,0
|
|
20241202,172400,2196850200,34300,34300,34300,34300,0
|
|
20241202,172300,2196850200,34300,34300,34300,34300,0
|
|
20241202,172200,2196850200,34300,34300,34300,34300,0
|
|
20241202,172100,2196850200,34300,34300,34300,34300,0
|
|
20241202,172000,2196850200,34300,34300,34300,34300,0
|
|
20241202,171900,2196850200,34300,34300,34300,34300,0
|
|
20241202,171800,2196850200,34300,34300,34300,34300,0
|
|
20241202,171700,2196850200,34300,34300,34300,34300,0
|
|
20241202,171600,2196850200,34300,34300,34300,34300,0
|
|
20241202,171500,2196850200,34300,34300,34300,34300,0
|
|
20241202,171400,2196850200,34300,34300,34300,34300,0
|
|
20241202,171300,2196850200,34300,34300,34300,34300,0
|
|
20241202,171200,2196850200,34300,34300,34300,34300,3244
|
|
20241202,171100,2196850200,34300,34300,34300,34300,0
|
|
20241202,171000,2196850200,34300,34300,34300,34300,0
|
|
20241202,170900,2196850200,34300,34300,34300,34300,0
|
|
20241202,170800,2196850200,34300,34300,34300,34300,0
|
|
20241202,170700,2196850200,34300,34300,34300,34300,0
|
|
20241202,170600,2196850200,34300,34300,34300,34300,0
|
|
20241202,170500,2196850200,34300,34300,34300,34300,0
|
|
20241202,170400,2196850200,34300,34300,34300,34300,0
|
|
20241202,170300,2196850200,34300,34300,34300,34300,0
|
|
20241202,170200,2196850200,34300,34300,34300,34300,0
|
|
20241202,170100,2196850200,34300,34300,34300,34300,0
|
|
20241202,170000,2196850200,34300,34300,34300,34300,0
|
|
20241202,165900,2196850200,34300,34300,34300,34300,0
|
|
20241202,165800,2196850200,34300,34300,34300,34300,0
|
|
20241202,165700,2196850200,34300,34300,34300,34300,0
|
|
20241202,165600,2196850200,34300,34300,34300,34300,0
|
|
20241202,165500,2196850200,34300,34300,34300,34300,0
|
|
20241202,165400,2196850200,34300,34300,34300,34300,0
|
|
20241202,165300,2196850200,34300,34300,34300,34300,0
|
|
20241202,165200,2196850200,34300,34300,34300,34300,0
|
|
20241202,165100,2196850200,34300,34300,34300,34300,0
|
|
20241202,165000,2196850200,34300,34300,34300,34300,0
|
|
20241202,164900,2196850200,34300,34300,34300,34300,0
|
|
20241202,164800,2196850200,34300,34300,34300,34300,0
|
|
20241202,164700,2196850200,34300,34300,34300,34300,0
|
|
20241202,164600,2196850200,34300,34300,34300,34300,0
|
|
20241202,164500,2196850200,34300,34300,34300,34300,0
|
|
20241202,164400,2196850200,34300,34300,34300,34300,0
|
|
20241202,164300,2196850200,34300,34300,34300,34300,0
|
|
20241202,164200,2196850200,34300,34300,34300,34300,3244
|
|
20241202,164100,2196850200,34300,34300,34300,34300,0
|
|
20241202,164000,2196850200,34300,34300,34300,34300,0
|
|
20241202,163900,2196850200,34300,34300,34300,34300,0
|
|
20241202,163800,2196850200,34300,34300,34300,34300,0
|
|
20241202,163700,2196850200,34300,34300,34300,34300,0
|
|
20241202,163600,2196850200,34300,34300,34300,34300,0
|
|
20241202,163500,2196850200,34300,34300,34300,34300,0
|
|
20241202,163400,2196850200,34300,34300,34300,34300,0
|
|
20241202,163300,2196850200,34300,34300,34300,34300,0
|
|
20241202,163200,2196850200,34300,34300,34300,34300,0
|
|
20241202,163100,2196850200,34300,34300,34300,34300,0
|
|
20241202,163000,2196850200,34300,34300,34300,34300,0
|
|
20241202,162900,2196850200,34300,34300,34300,34300,0
|
|
20241202,162800,2196850200,34300,34300,34300,34300,0
|
|
20241202,162700,2196850200,34300,34300,34300,34300,0
|
|
20241202,162600,2196850200,34300,34300,34300,34300,0
|
|
20241202,162500,2196850200,34300,34300,34300,34300,0
|
|
20241202,162400,2196850200,34300,34300,34300,34300,0
|
|
20241202,162300,2196850200,34300,34300,34300,34300,0
|
|
20241202,162200,2196850200,34300,34300,34300,34300,0
|
|
20241202,162100,2196850200,34300,34300,34300,34300,0
|
|
20241202,162000,2196850200,34300,34300,34300,34300,0
|
|
20241202,161900,2196850200,34300,34300,34300,34300,0
|
|
20241202,161800,2196850200,34300,34300,34300,34300,0
|
|
20241202,161700,2196850200,34300,34300,34300,34300,0
|
|
20241202,161600,2196850200,34300,34300,34300,34300,0
|
|
20241202,161500,2196850200,34300,34300,34300,34300,0
|
|
20241202,161400,2196850200,34300,34300,34300,34300,0
|
|
20241202,161300,2196850200,34300,34300,34300,34300,0
|
|
20241202,161200,2196850200,34300,34300,34300,34300,3244
|
|
20241202,161100,2196850200,34300,34300,34300,34300,0
|
|
20241202,161000,2196850200,34300,34300,34300,34300,0
|
|
20241202,160900,2196850200,34300,34300,34300,34300,0
|
|
20241202,160800,2196850200,34300,34300,34300,34300,0
|
|
20241202,160700,2196850200,34300,34300,34300,34300,0
|
|
20241202,160600,2196850200,34300,34300,34300,34300,0
|
|
20241202,160500,2196850200,34300,34300,34300,34300,0
|
|
20241202,160400,2196850200,34300,34300,34300,34300,0
|
|
20241202,160300,2196850200,34300,34300,34300,34300,0
|
|
20241202,160200,2196850200,34300,34300,34300,34300,0
|
|
20241202,160100,2196850200,34300,34300,34300,34300,0
|
|
20241202,160000,2196850200,34300,34300,34300,34300,0
|
|
20241202,155900,2196850200,34300,34300,34300,34300,0
|
|
20241202,155800,2196850200,34300,34300,34300,34300,0
|
|
20241202,155700,2196850200,34300,34300,34300,34300,0
|
|
20241202,155600,2196850200,34300,34300,34300,34300,0
|
|
20241202,155500,2196850200,34300,34300,34300,34300,0
|
|
20241202,155400,2196850200,34300,34300,34300,34300,0
|
|
20241202,155300,2196850200,34300,34300,34300,34300,0
|
|
20241202,155200,2196850200,34300,34300,34300,34300,0
|
|
20241202,155100,2196850200,34300,34300,34300,34300,0
|
|
20241202,155000,2196850200,34300,34300,34300,34300,0
|
|
20241202,154900,2196850200,34300,34300,34300,34300,0
|
|
20241202,154800,2196850200,34300,34300,34300,34300,0
|
|
20241202,154700,2196850200,34300,34300,34300,34300,0
|
|
20241202,154600,2196850200,34300,34300,34300,34300,0
|
|
20241202,154500,2196850200,34300,34300,34300,34300,0
|
|
20241202,154400,2196850200,34300,34300,34300,34300,0
|
|
20241202,154300,2196850200,34300,34300,34300,34300,0
|
|
20241202,154200,2196850200,34300,34300,34300,34300,3244
|
|
20241202,154100,2196850200,34300,34300,34300,34300,0
|
|
20241202,154000,2196850200,34300,34300,34300,34300,0
|
|
20241202,153900,2196850200,34300,34300,34300,34300,0
|
|
20241202,153800,2196850200,34300,34300,34300,34300,0
|
|
20241202,153700,2196850200,34300,34300,34300,34300,0
|
|
20241202,153600,2196850200,34300,34300,34300,34300,0
|
|
20241202,153500,2196850200,34300,34300,34300,34300,0
|
|
20241202,153400,2196850200,34300,34300,34300,34300,0
|
|
20241202,153300,2196850200,34300,34300,34300,34300,0
|
|
20241202,153200,2196850200,34300,34300,34300,34300,0
|
|
20241202,153100,2196850200,34300,34300,34300,34300,0
|
|
20241202,153000,2196850200,34300,34300,34300,34300,3244
|
|
20241202,152900,2085581000,34300,34300,34300,34300,0
|
|
20241202,152800,2085581000,34300,34300,34300,34300,0
|
|
20241202,152700,2085581000,34300,34300,34300,34300,0
|
|
20241202,152600,2085581000,34300,34300,34300,34300,0
|
|
20241202,152500,2085581000,34300,34300,34300,34300,0
|
|
20241202,152400,2085581000,34300,34300,34300,34300,0
|
|
20241202,152300,2085581000,34300,34300,34300,34300,0
|
|
20241202,152200,2085581000,34300,34300,34300,34300,0
|
|
20241202,152100,2085581000,34300,34300,34300,34300,0
|
|
20241202,152000,2085581000,34300,34300,34300,34300,0
|
|
20241202,151900,2085581000,34300,34350,34350,34300,170
|
|
20241202,151800,2079749150,34300,34300,34350,34300,37
|
|
20241202,151700,2078479450,34350,34400,34400,34300,112
|
|
20241202,151600,2074628950,34400,34350,34400,34350,65
|
|
20241202,151500,2072395800,34350,34350,34400,34300,163
|
|
20241202,151400,2066796450,34350,34350,34400,34300,244
|
|
20241202,151300,2058407650,34400,34350,34400,34350,198
|
|
20241202,151200,2051601550,34400,34400,34400,34350,193
|
|
20241202,151100,2044967550,34400,34350,34400,34350,243
|
|
20241202,151000,2036616050,34400,34450,34450,34400,150
|
|
20241202,150900,2031452950,34450,34450,34450,34350,190
|
|
20241202,150800,2024914150,34450,34450,34450,34400,182
|
|
20241202,150700,2018649300,34450,34450,34450,34400,126
|
|
20241202,150600,2014311250,34450,34450,34450,34400,178
|
|
20241202,150500,2008184400,34400,34450,34450,34400,141
|
|
20241202,150400,2003332000,34400,34450,34450,34400,58
|
|
20241202,150300,2001336450,34400,34400,34450,34400,133
|
|
20241202,150200,1996760800,34450,34400,34450,34400,200
|
|
20241202,150100,1989880100,34400,34400,34400,34400,74
|
|
20241202,150000,1987334500,34450,34450,34450,34400,228
|
|
20241202,145900,1979486700,34400,34350,34400,34350,148
|
|
20241202,145800,1974398050,34400,34400,34400,34350,272
|
|
20241202,145700,1965047800,34450,34450,34450,34400,153
|
|
20241202,145600,1959780500,34450,34400,34450,34400,119
|
|
20241202,145500,1955683550,34450,34400,34450,34400,232
|
|
20241202,145400,1947698900,34450,34400,34450,34350,77
|
|
20241202,145300,1945049450,34400,34400,34450,34400,189
|
|
20241202,145200,1938547100,34400,34400,34450,34400,181
|
|
20241202,145100,1932317500,34450,34450,34450,34400,149
|
|
20241202,145000,1927187200,34400,34400,34450,34400,235
|
|
20241202,144900,1919098350,34450,34400,34450,34400,189
|
|
20241202,144800,1912591400,34400,34400,34450,34400,146
|
|
20241202,144700,1907564350,34400,34450,34450,34400,280
|
|
20241202,144600,1897924500,34400,34450,34450,34400,176
|
|
20241202,144500,1891863900,34400,34400,34450,34400,185
|
|
20241202,144400,1885495750,34450,34450,34450,34400,168
|
|
20241202,144300,1879711000,34450,34500,34500,34400,116
|
|
20241202,144200,1875715650,34500,34450,34500,34450,271
|
|
20241202,144100,1866371650,34500,34450,34500,34450,219
|
|
20241202,144000,1858819400,34450,34450,34500,34400,198
|
|
20241202,143900,1851996500,34450,34550,34550,34450,145
|
|
20241202,143800,1846995900,34400,34400,34500,34400,122
|
|
20241202,143700,1842792750,34450,34450,34500,34450,147
|
|
20241202,143600,1837724550,34500,34450,34500,34450,83
|
|
20241202,143500,1834864150,34500,34450,34500,34450,136
|
|
20241202,143400,1830175700,34450,34450,34450,34400,210
|
|
20241202,143300,1822943750,34450,34450,34450,34400,94
|
|
20241202,143200,1819705500,34450,34450,34500,34450,146
|
|
20241202,143100,1814672750,34450,34450,34500,34450,134
|
|
20241202,143000,1810055050,34400,34450,34500,34400,106
|
|
20241202,142900,1806400500,34450,34500,34500,34450,216
|
|
20241202,142800,1798955350,34500,34500,34500,34450,113
|
|
20241202,142700,1795059700,34450,34450,34500,34450,206
|
|
20241202,142600,1787957900,34500,34400,34500,34400,119
|
|
20241202,142500,1783859400,34400,34450,34500,34400,174
|
|
20241202,142400,1777863900,34450,34450,34500,34400,131
|
|
20241202,142300,1773350650,34450,34450,34500,34450,91
|
|
20241202,142200,1770213350,34500,34450,34500,34450,140
|
|
20241202,142100,1765389600,34500,34500,34500,34450,153
|
|
20241202,142000,1760115150,34500,34450,34500,34450,96
|
|
20241202,141900,1756807650,34450,34500,34550,34450,204
|
|
20241202,141800,1749769400,34500,34450,34500,34450,225
|
|
20241202,141700,1742017300,34400,34450,34450,34400,131
|
|
20241202,141600,1737507450,34450,34450,34500,34450,146
|
|
20241202,141500,1732471500,34500,34450,34550,34450,108
|
|
20241202,141400,1728746050,34450,34500,34550,34450,152
|
|
20241202,141300,1723504350,34550,34500,34550,34500,120
|
|
20241202,141200,1719363700,34500,34450,34550,34450,119
|
|
20241202,141100,1715258000,34450,34500,34500,34450,185
|
|
20241202,141000,1708878550,34450,34500,34550,34450,86
|
|
20241202,140900,1705911250,34500,34500,34550,34450,203
|
|
20241202,140800,1698910100,34450,34500,34550,34450,157
|
|
20241202,140700,1693495900,34500,34550,34550,34450,579
|
|
20241202,140600,1673509150,34550,34550,34600,34500,242
|
|
20241202,140500,1665150050,34600,34600,34600,34550,129
|
|
20241202,140400,1660689700,34600,34650,34700,34600,101
|
|
20241202,140300,1657191200,34650,34650,34700,34650,127
|
|
20241202,140200,1652785750,34650,34650,34700,34650,155
|
|
20241202,140100,1647414650,34650,34650,34650,34600,144
|
|
20241202,140000,1642425850,34650,34700,34700,34600,109
|
|
20241202,135900,1638648800,34650,34650,34650,34600,144
|
|
20241202,135800,1633659950,34650,34600,34650,34550,178
|
|
20241202,135700,1627501350,34550,34650,34700,34550,254
|
|
20241202,135600,1618714200,34700,34700,34700,34600,184
|
|
20241202,135500,1612339400,34700,34650,34750,34650,137
|
|
20241202,135400,1607585850,34700,34700,34750,34700,143
|
|
20241202,135300,1602621500,34700,34700,34750,34700,109
|
|
20241202,135200,1598834950,34750,34700,34750,34700,70
|
|
20241202,135100,1596405100,34700,34700,34750,34650,164
|
|
20241202,135000,1590714100,34700,34700,34750,34650,190
|
|
20241202,134900,1584121200,34700,34700,34700,34700,148
|
|
20241202,134800,1578985600,34700,34650,34700,34650,129
|
|
20241202,134700,1574509800,34700,34650,34700,34650,130
|
|
20241202,134600,1570000150,34700,34700,34700,34650,123
|
|
20241202,134500,1565732450,34700,34700,34750,34700,173
|
|
20241202,134400,1559727700,34700,34650,34750,34650,281
|
|
20241202,134300,1549984750,34650,34650,34650,34600,171
|
|
20241202,134200,1544062100,34650,34650,34650,34600,125
|
|
20241202,134100,1539731650,34650,34550,34650,34550,149
|
|
20241202,134000,1534575300,34600,34550,34600,34550,139
|
|
20241202,133900,1529766950,34550,34450,34550,34450,1223
|
|
20241202,133800,1487547700,34450,34400,34450,34400,579
|
|
20241202,133700,1467601700,34450,34400,34450,34400,299
|
|
20241202,133600,1457314900,34400,34350,34400,34350,292
|
|
20241202,133500,1447281200,34350,34350,34350,34300,61
|
|
20241202,133400,1445186550,34350,34300,34350,34300,27
|
|
20241202,133300,1444259800,34350,34300,34350,34300,204
|
|
20241202,133200,1437260950,34250,34200,34300,34150,658
|
|
20241202,133100,1414744950,34200,34150,34200,34150,28
|
|
20241202,133000,1413788400,34200,34200,34200,34200,13
|
|
20241202,132900,1413343800,34200,34200,34200,34150,14
|
|
20241202,132800,1412865050,34200,34150,34200,34100,291
|
|
20241202,132700,1402928000,34150,34150,34150,34150,14
|
|
20241202,132600,1402449900,34150,34150,34150,34100,30
|
|
20241202,132500,1401426250,34100,34150,34150,34100,22
|
|
20241202,132400,1400675750,34150,34150,34150,34100,72
|
|
20241202,132300,1398219700,34150,34150,34200,34150,30
|
|
20241202,132200,1397194550,34150,34200,34200,34150,56
|
|
20241202,132100,1395281100,34200,34200,34200,34200,13
|
|
20241202,132000,1394836500,34200,34150,34200,34100,82
|
|
20241202,131900,1392036650,34150,34100,34150,34050,224
|
|
20241202,131800,1384397650,34100,34100,34100,34100,6
|
|
20241202,131700,1384193050,34100,34100,34100,34050,22
|
|
20241202,131600,1383443250,34100,34100,34100,34100,14
|
|
20241202,131500,1382965850,34100,34150,34150,34000,2068
|
|
20241202,131400,1312555300,34200,34200,34200,34200,13
|
|
20241202,131300,1312110700,34200,34150,34200,34150,26
|
|
20241202,131200,1311222100,34200,34200,34200,34150,25
|
|
20241202,131100,1310367950,34200,34200,34200,34150,30
|
|
20241202,131000,1309342050,34200,34200,34200,34200,57
|
|
20241202,130900,1307392650,34200,34200,34200,34150,31
|
|
20241202,130800,1306333300,34200,34200,34200,34200,14
|
|
20241202,130700,1305854500,34200,34200,34200,34200,23
|
|
20241202,130600,1305067900,34150,34200,34200,34150,33
|
|
20241202,130500,1303940100,34200,34200,34200,34200,11
|
|
20241202,130400,1303563900,34200,34150,34200,34150,29
|
|
20241202,130300,1302572850,34200,34200,34200,34200,26
|
|
20241202,130200,1301683650,34200,34200,34200,34200,13
|
|
20241202,130100,1301239050,34200,34200,34200,34150,41
|
|
20241202,130000,1299837900,34200,34200,34200,34200,14
|
|
20241202,125900,1299359100,34200,34200,34200,34200,15
|
|
20241202,125800,1298846100,34150,34200,34200,34150,21
|
|
20241202,125700,1298128350,34200,34200,34200,34150,26
|
|
20241202,125600,1297239750,34200,34150,34200,34150,38
|
|
20241202,125500,1295940800,34200,34200,34200,34150,28
|
|
20241202,125400,1294983950,34200,34200,34200,34200,16
|
|
20241202,125300,1294436750,34200,34200,34200,34150,66
|
|
20241202,125200,1292182150,34200,34150,34200,34150,16
|
|
20241202,125100,1291635350,34200,34150,34200,34150,114
|
|
20241202,125000,1287741850,34150,34150,34150,34100,179
|
|
20241202,124900,1281629800,34150,34150,34150,34150,136
|
|
20241202,124800,1276985400,34150,34150,34150,34150,14
|
|
20241202,124700,1276507300,34150,34200,34200,34150,43
|
|
20241202,124600,1275038200,34200,34150,34200,34100,149
|
|
20241202,124500,1269954050,34150,34150,34150,34150,7
|
|
20241202,124400,1269715000,34200,34200,34200,34200,13
|
|
20241202,124300,1269270400,34200,34150,34200,34150,76
|
|
20241202,124200,1266674850,34200,34200,34200,34150,67
|
|
20241202,124100,1264386000,34200,34200,34200,34200,14
|
|
20241202,124000,1263907200,34200,34200,34200,34150,22
|
|
20241202,123900,1263155150,34150,34200,34200,34150,15
|
|
20241202,123800,1262642600,34200,34200,34200,34200,14
|
|
20241202,123700,1262163800,34200,34150,34200,34150,28
|
|
20241202,123600,1261206900,34200,34150,34200,34150,26
|
|
20241202,123500,1260318700,34150,34150,34150,34100,28
|
|
20241202,123400,1259363250,34100,34100,34150,34100,24
|
|
20241202,123300,1258544600,34050,34150,34150,34050,15
|
|
20241202,123200,1258032550,34050,34150,34150,34050,981
|
|
20241202,123100,1224612850,34150,34150,34150,34100,21
|
|
20241202,123000,1223896050,34150,34150,34200,34150,103
|
|
20241202,122900,1220378300,34150,34200,34200,34150,558
|
|
20241202,122800,1201318500,34150,34200,34200,34150,35
|
|
20241202,122700,1200122550,34200,34200,34200,34150,31
|
|
20241202,122600,1199063200,34200,34150,34200,34150,26
|
|
20241202,122500,1198174900,34200,34200,34200,34200,16
|
|
20241202,122400,1197627700,34200,34200,34200,34200,29
|
|
20241202,122300,1196635900,34200,34200,34200,34150,44
|
|
20241202,122200,1195132150,34200,34200,34250,34150,373
|
|
20241202,122100,1182377250,34250,34300,34300,34250,42
|
|
20241202,122000,1180938400,34250,34300,34300,34250,53
|
|
20241202,121900,1179122500,34300,34300,34300,34300,6
|
|
20241202,121800,1178916700,34300,34300,34300,34300,22
|
|
20241202,121700,1178162100,34350,34350,34350,34350,14
|
|
20241202,121600,1177681200,34350,34350,34350,34350,18
|
|
20241202,121500,1177062900,34300,34350,34350,34200,40
|
|
20241202,121400,1175691850,34350,34350,34350,34350,16
|
|
20241202,121300,1175142250,34350,34250,34350,34250,115
|
|
20241202,121200,1171202000,34350,34350,34350,34300,33
|
|
20241202,121100,1170069500,34400,34350,34400,34350,13
|
|
20241202,121000,1169622500,34350,34300,34400,34300,33
|
|
20241202,120900,1168488900,34300,34350,34350,34300,52
|
|
20241202,120800,1166704650,34350,34300,34350,34300,14
|
|
20241202,120700,1166223800,34300,34350,34400,34300,13
|
|
20241202,120600,1165777500,34300,34300,34300,34300,8
|
|
20241202,120500,1165503100,34300,34300,34300,34300,13
|
|
20241202,120400,1165057200,34300,34350,34350,34300,13
|
|
20241202,120300,1164611000,34300,34250,34300,34250,64
|
|
20241202,120200,1162418350,34250,34300,34300,34200,475
|
|
20241202,120100,1146149600,34300,34350,34350,34300,35
|
|
20241202,120000,1144947400,34350,34250,34350,34250,10
|
|
20241202,115900,1144604250,34350,34300,34350,34250,41
|
|
20241202,115800,1143197700,34300,34350,34350,34300,407
|
|
20241202,115700,1129236850,34300,34300,34350,34300,22
|
|
20241202,115600,1128481600,34300,34350,34350,34300,374
|
|
20241202,115500,1115635600,34350,34400,34400,34350,41
|
|
20241202,115400,1114226450,34350,34400,34400,34350,25
|
|
20241202,115300,1113366900,34350,34350,34400,34350,28
|
|
20241202,115200,1112404700,34400,34350,34400,34350,31
|
|
20241202,115100,1111338750,34400,34350,34450,34350,59
|
|
20241202,115000,1109309550,34400,34350,34450,34350,123
|
|
20241202,114900,1105078100,34350,34400,34450,34350,20
|
|
20241202,114800,1104390100,34350,34450,34450,34350,22
|
|
20241202,114700,1103633400,34350,34350,34450,34350,33
|
|
20241202,114600,1102498150,34400,34400,34400,34400,23
|
|
20241202,114500,1101706950,34400,34450,34450,34400,14
|
|
20241202,114400,1101225000,34400,34400,34400,34350,113
|
|
20241202,114300,1097342800,34400,34400,34400,34400,13
|
|
20241202,114200,1096895600,34450,34450,34450,34450,20
|
|
20241202,114100,1096206600,34350,34450,34450,34350,28
|
|
20241202,114000,1095243500,34350,34400,34450,34300,1308
|
|
20241202,113900,1050362550,34400,34500,34500,34400,36
|
|
20241202,113800,1049122650,34500,34350,34500,34350,170
|
|
20241202,113700,1043271100,34400,34450,34450,34400,21
|
|
20241202,113600,1042548350,34450,34350,34450,34350,115
|
|
20241202,113500,1038596800,34350,34450,34450,34350,32
|
|
20241202,113400,1037496300,34450,34500,34500,34450,15
|
|
20241202,113300,1036978850,34500,34450,34500,34450,18
|
|
20241202,113200,1036358450,34500,34500,34500,34500,13
|
|
20241202,113100,1035909950,34450,34500,34500,34450,22
|
|
20241202,113000,1035151350,34500,34450,34500,34450,13
|
|
20241202,112900,1034703100,34450,34500,34500,34450,23
|
|
20241202,112800,1033910400,34500,34500,34500,34450,26
|
|
20241202,112700,1033013900,34450,34450,34450,34450,74
|
|
20241202,112600,1030464600,34450,34450,34450,34400,34
|
|
20241202,112500,1029294300,34450,34400,34450,34400,53
|
|
20241202,112400,1027468600,34400,34400,34400,34400,13
|
|
20241202,112300,1027021400,34350,34400,34400,34350,44
|
|
20241202,112200,1025508250,34400,34400,34400,34400,15
|
|
20241202,112100,1024992250,34400,34450,34450,34400,14
|
|
20241202,112000,1024510300,34400,34400,34400,34400,16
|
|
20241202,111900,1023959900,34400,34400,34400,34350,14
|
|
20241202,111800,1023478350,34400,34450,34450,34400,13
|
|
20241202,111700,1023030800,34450,34450,34450,34450,13
|
|
20241202,111600,1022582950,34450,34450,34450,34450,14
|
|
20241202,111500,1022100650,34400,34450,34450,34350,236
|
|
20241202,111400,1013982850,34500,34450,34500,34450,27
|
|
20241202,111300,1013052450,34500,34450,34500,34400,29
|
|
20241202,111200,1012053350,34500,34500,34500,34500,15
|
|
20241202,111100,1011535850,34500,34500,34500,34450,32
|
|
20241202,111000,1010432500,34500,34500,34500,34450,32
|
|
20241202,110900,1009329400,34500,34500,34500,34500,14
|
|
20241202,110800,1008846400,34550,34500,34550,34500,36
|
|
20241202,110700,1007604050,34450,34500,34550,34450,14
|
|
20241202,110600,1007120750,34550,34400,34550,34400,43
|
|
20241202,110500,1005639900,34500,34450,34500,34450,35
|
|
20241202,110400,1004433500,34500,34450,34500,34450,17
|
|
20241202,110300,1003847500,34450,34450,34450,34450,48
|
|
20241202,110200,1002193900,34500,34550,34550,34500,14
|
|
20241202,110100,1001710500,34550,34550,34550,34550,7
|
|
20241202,110000,1001468650,34550,34550,34550,34500,14
|
|
20241202,105900,1000985200,34550,34500,34550,34500,113
|
|
20241202,105800,997086050,34500,34500,34500,34500,13
|
|
20241202,105700,996637550,34550,34500,34550,34500,55
|
|
20241202,105600,994739700,34450,34500,34500,34450,37
|
|
20241202,105500,993464150,34450,34600,34600,34450,378
|
|
20241202,105400,980403000,34600,34550,34600,34550,25
|
|
20241202,105300,979538900,34600,34550,34600,34550,15
|
|
20241202,105200,979019950,34550,34600,34600,34550,32
|
|
20241202,105100,977913350,34600,34550,34600,34550,313
|
|
20241202,105000,967085050,34550,34500,34550,34500,984
|
|
20241202,104900,933115000,34500,34500,34500,34450,101
|
|
20241202,104800,929630700,34450,34500,34500,34450,22
|
|
20241202,104700,928872400,34500,34450,34500,34450,17
|
|
20241202,104600,928286050,34450,34500,34500,34450,27
|
|
20241202,104500,927354900,34550,34450,34550,34450,89
|
|
20241202,104400,924283800,34500,34500,34500,34500,234
|
|
20241202,104300,916210800,34450,34500,34500,34450,93
|
|
20241202,104200,913006300,34450,34550,34550,34350,608
|
|
20241202,104100,892051700,34550,34450,34550,34450,74
|
|
20241202,104000,889499700,34500,34550,34600,34500,612
|
|
20241202,103900,868358450,34550,34450,34550,34400,571
|
|
20241202,103800,848675450,34450,34400,34450,34400,164
|
|
20241202,103700,843033500,34400,34400,34400,34350,37
|
|
20241202,103600,841761900,34400,34400,34400,34400,19
|
|
20241202,103500,841108300,34300,34400,34400,34300,50
|
|
20241202,103400,839392650,34400,34400,34400,34400,14
|
|
20241202,103300,838911050,34400,34400,34400,34250,25
|
|
20241202,103200,838052550,34400,34300,34400,34300,386
|
|
20241202,103100,824811350,34150,34300,34350,34150,398
|
|
20241202,103000,811150250,34250,34250,34300,34250,335
|
|
20241202,102900,799676150,34200,34200,34200,34200,276
|
|
20241202,102800,790236950,34200,34200,34200,34200,24
|
|
20241202,102700,789416150,34200,34200,34200,34200,28
|
|
20241202,102600,788458550,34200,34200,34200,34200,24
|
|
20241202,102500,787637750,34200,34200,34200,34150,41
|
|
20241202,102400,786236050,34150,34200,34200,34150,77
|
|
20241202,102300,783605250,34200,34200,34200,34200,21
|
|
20241202,102200,782887050,34200,34200,34200,34150,681
|
|
20241202,102100,759596950,34250,34200,34250,34200,353
|
|
20241202,102000,747523750,34250,34250,34250,34200,1372
|
|
20241202,101900,700550650,34250,34250,34250,34200,27
|
|
20241202,101800,699626500,34250,34250,34250,34250,29
|
|
20241202,101700,698633250,34250,34250,34250,34250,127
|
|
20241202,101600,694283500,34250,34250,34250,34250,20
|
|
20241202,101500,693598500,34250,34200,34250,34200,1180
|
|
20241202,101400,653187000,34250,34250,34250,34250,16
|
|
20241202,101300,652639000,34250,34250,34250,34250,18
|
|
20241202,101200,652022500,34250,34200,34250,34200,697
|
|
20241202,101100,628184150,34200,34200,34200,34150,171
|
|
20241202,101000,622336300,34150,34200,34200,34150,105
|
|
20241202,100900,618748650,34200,34200,34200,34150,236
|
|
20241202,100800,610688000,34200,34200,34200,34200,8
|
|
20241202,100700,610414400,34200,34200,34200,34150,19
|
|
20241202,100600,609764850,34200,34200,34200,34150,317
|
|
20241202,100500,598938450,34200,34200,34250,34200,41
|
|
20241202,100400,597536000,34250,34250,34300,34250,36
|
|
20241202,100300,596302700,34250,34250,34300,34200,1185
|
|
20241202,100200,555722150,34300,34350,34350,34300,371
|
|
20241202,100100,542996350,34350,34350,34350,34300,72
|
|
20241202,100000,540525250,34350,34400,34400,34350,212
|
|
20241202,095900,533242950,34400,34400,34400,34350,25
|
|
20241202,095800,532383500,34250,34400,34400,34250,179
|
|
20241202,095700,526228900,34400,34450,34450,34350,52
|
|
20241202,095600,524440550,34450,34450,34450,34400,118
|
|
20241202,095500,520377800,34450,34450,34450,34450,9
|
|
20241202,095400,520067750,34450,34350,34450,34350,548
|
|
20241202,095300,501243350,34350,34250,34350,34250,59
|
|
20241202,095200,499217600,34350,34300,34350,34300,9
|
|
20241202,095100,498908500,34350,34300,34350,34300,56
|
|
20241202,095000,496987650,34300,34200,34300,34200,104
|
|
20241202,094900,493425650,34250,34200,34250,34200,55
|
|
20241202,094800,491544400,34200,34200,34200,34200,198
|
|
20241202,094700,484772800,34200,34300,34300,34200,191
|
|
20241202,094600,478233150,34300,34300,34300,34300,268
|
|
20241202,094500,469040750,34300,34250,34300,34250,214
|
|
20241202,094400,461700600,34300,34300,34300,34300,120
|
|
20241202,094300,457584600,34300,34300,34300,34300,67
|
|
20241202,094200,455286500,34350,34350,34350,34350,4
|
|
20241202,094100,455149100,34300,34300,34300,34300,72
|
|
20241202,094000,452679500,34300,34300,34300,34300,5
|
|
20241202,093900,452508000,34300,34300,34300,34300,7
|
|
20241202,093800,452267900,34300,34250,34300,34250,19
|
|
20241202,093700,451617000,34300,34300,34300,34250,29
|
|
20241202,093600,450622950,34300,34350,34350,34300,209
|
|
20241202,093500,443453950,34350,34350,34350,34300,95
|
|
20241202,093400,440194700,34350,34350,34350,34350,1
|
|
20241202,093300,440160350,34350,34350,34350,34300,39
|
|
20241202,093200,438821800,34300,34350,34350,34300,5
|
|
20241202,093100,438650200,34300,34300,34350,34300,10
|
|
20241202,093000,438307150,34300,34350,34350,34300,615
|
|
20241202,092900,417212350,34350,34350,34350,34350,431
|
|
20241202,092800,402407500,34400,34400,34450,34400,250
|
|
20241202,092700,393807450,34450,34450,34450,34450,326
|
|
20241202,092600,382576750,34450,34500,34500,34450,11
|
|
20241202,092500,382197600,34550,34550,34550,34550,26
|
|
20241202,092400,381299300,34600,34600,34600,34550,650
|
|
20241202,092300,358839300,34600,34600,34600,34550,231
|
|
20241202,092200,350855700,34600,34600,34600,34600,38
|
|
20241202,092100,349540900,34600,34600,34600,34600,20
|
|
20241202,092000,348848900,34600,34600,34650,34600,167
|
|
20241202,091900,343070650,34650,34500,34650,34500,691
|
|
20241202,091800,319197500,34400,34500,34500,34400,14
|
|
20241202,091700,318715800,34400,34400,34400,34350,1097
|
|
20241202,091600,281028900,34350,34550,34550,34350,2893
|
|
20241202,091500,181229350,34600,34600,34600,34550,209
|
|
20241202,091400,174007100,34600,34500,34600,34500,447
|
|
20241202,091300,158558400,34500,34600,34600,34500,312
|
|
20241202,091200,147789000,34600,34500,34600,34500,298
|
|
20241202,091100,137499200,34500,34450,34500,34450,63
|
|
20241202,091000,135326800,34500,34500,34550,34400,117
|
|
20241202,090900,131291250,34400,34550,34550,34400,44
|
|
20241202,090800,129774350,34400,34400,34550,34400,116
|
|
20241202,090700,125777600,34350,34500,34550,34350,858
|
|
20241202,090600,96250500,34500,34650,34650,34450,174
|
|
20241202,090500,90236150,34650,34700,34750,34450,330
|
|
20241202,090400,78800750,34700,34750,34750,34450,227
|
|
20241202,090300,70968700,34700,34750,34750,34500,341
|
|
20241202,090200,59171350,34750,34750,34800,34350,372
|
|
20241202,090100,46256350,34800,34750,34800,34350,470
|
|
20241202,090000,29989950,34700,34750,34800,34650,862
|