596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185300,1223687650,28100,28100,28100,28100,1783
|
|
20241202,185200,1223687650,28100,28100,28100,28100,0
|
|
20241202,185100,1223687650,28100,28100,28100,28100,0
|
|
20241202,185000,1223687650,28100,28100,28100,28100,0
|
|
20241202,184900,1223687650,28100,28100,28100,28100,0
|
|
20241202,184800,1223687650,28100,28100,28100,28100,0
|
|
20241202,184700,1223687650,28100,28100,28100,28100,0
|
|
20241202,184600,1223687650,28100,28100,28100,28100,0
|
|
20241202,184500,1223687650,28100,28100,28100,28100,0
|
|
20241202,184400,1223687650,28100,28100,28100,28100,0
|
|
20241202,184300,1223687650,28100,28100,28100,28100,0
|
|
20241202,184200,1223687650,28100,28100,28100,28100,0
|
|
20241202,184100,1223687650,28100,28100,28100,28100,0
|
|
20241202,184000,1223687650,28100,28100,28100,28100,0
|
|
20241202,183900,1223687650,28100,28100,28100,28100,0
|
|
20241202,183800,1223687650,28100,28100,28100,28100,0
|
|
20241202,183700,1223687650,28100,28100,28100,28100,0
|
|
20241202,183600,1223687650,28100,28100,28100,28100,0
|
|
20241202,183500,1223687650,28100,28100,28100,28100,0
|
|
20241202,183400,1223687650,28100,28100,28100,28100,0
|
|
20241202,183300,1223687650,28100,28100,28100,28100,0
|
|
20241202,183200,1223687650,28100,28100,28100,28100,0
|
|
20241202,183100,1223687650,28100,28100,28100,28100,0
|
|
20241202,183000,1223687650,28100,28100,28100,28100,0
|
|
20241202,182900,1223687650,28100,28100,28100,28100,0
|
|
20241202,182800,1223687650,28100,28100,28100,28100,0
|
|
20241202,182700,1223687650,28100,28100,28100,28100,0
|
|
20241202,182600,1223687650,28100,28100,28100,28100,0
|
|
20241202,182500,1223687650,28100,28100,28100,28100,0
|
|
20241202,182400,1223687650,28100,28100,28100,28100,0
|
|
20241202,182300,1223687650,28100,28100,28100,28100,1783
|
|
20241202,182200,1223687650,28100,28100,28100,28100,0
|
|
20241202,182100,1223687650,28100,28100,28100,28100,0
|
|
20241202,182000,1223687650,28100,28100,28100,28100,0
|
|
20241202,181900,1223687650,28100,28100,28100,28100,0
|
|
20241202,181800,1223687650,28100,28100,28100,28100,0
|
|
20241202,181700,1223687650,28100,28100,28100,28100,0
|
|
20241202,181600,1223687650,28100,28100,28100,28100,0
|
|
20241202,181500,1223687650,28100,28100,28100,28100,0
|
|
20241202,181400,1223687650,28100,28100,28100,28100,0
|
|
20241202,181300,1223687650,28100,28100,28100,28100,0
|
|
20241202,181200,1223687650,28100,28100,28100,28100,0
|
|
20241202,181100,1223687650,28100,28100,28100,28100,0
|
|
20241202,181000,1223687650,28100,28100,28100,28100,0
|
|
20241202,180900,1223687650,28100,28100,28100,28100,0
|
|
20241202,180800,1223687650,28100,28100,28100,28100,0
|
|
20241202,180700,1223687650,28100,28100,28100,28100,0
|
|
20241202,180600,1223687650,28100,28100,28100,28100,0
|
|
20241202,180500,1223687650,28100,28100,28100,28100,0
|
|
20241202,180400,1223687650,28100,28100,28100,28100,0
|
|
20241202,180300,1223687650,28100,28100,28100,28100,0
|
|
20241202,180200,1223687650,28100,28100,28100,28100,0
|
|
20241202,180100,1223687650,28100,28100,28100,28100,0
|
|
20241202,180000,1223687650,28100,28100,28100,28100,0
|
|
20241202,175900,1223687650,28100,28100,28100,28100,0
|
|
20241202,175800,1223687650,28100,28100,28100,28100,0
|
|
20241202,175700,1223687650,28100,28100,28100,28100,0
|
|
20241202,175600,1223687650,28100,28100,28100,28100,0
|
|
20241202,175500,1223687650,28100,28100,28100,28100,0
|
|
20241202,175400,1223687650,28100,28100,28100,28100,0
|
|
20241202,175300,1223687650,28100,28100,28100,28100,1783
|
|
20241202,175200,1223687650,28100,28100,28100,28100,0
|
|
20241202,175100,1223687650,28100,28100,28100,28100,0
|
|
20241202,175000,1223687650,28100,28100,28100,28100,0
|
|
20241202,174900,1223687650,28100,28100,28100,28100,0
|
|
20241202,174800,1223687650,28100,28100,28100,28100,0
|
|
20241202,174700,1223687650,28100,28100,28100,28100,0
|
|
20241202,174600,1223687650,28100,28100,28100,28100,0
|
|
20241202,174500,1223687650,28100,28100,28100,28100,0
|
|
20241202,174400,1223687650,28100,28100,28100,28100,0
|
|
20241202,174300,1223687650,28100,28100,28100,28100,0
|
|
20241202,174200,1223687650,28100,28100,28100,28100,0
|
|
20241202,174100,1223687650,28100,28100,28100,28100,0
|
|
20241202,174000,1223687650,28100,28100,28100,28100,0
|
|
20241202,173900,1223687650,28100,28100,28100,28100,0
|
|
20241202,173800,1223687650,28100,28100,28100,28100,0
|
|
20241202,173700,1223687650,28100,28100,28100,28100,0
|
|
20241202,173600,1223687650,28100,28100,28100,28100,0
|
|
20241202,173500,1223687650,28100,28100,28100,28100,0
|
|
20241202,173400,1223687650,28100,28100,28100,28100,0
|
|
20241202,173300,1223687650,28100,28100,28100,28100,0
|
|
20241202,173200,1223687650,28100,28100,28100,28100,0
|
|
20241202,173100,1223687650,28100,28100,28100,28100,0
|
|
20241202,173000,1223687650,28100,28100,28100,28100,0
|
|
20241202,172900,1223687650,28100,28100,28100,28100,0
|
|
20241202,172800,1223687650,28100,28100,28100,28100,0
|
|
20241202,172700,1223687650,28100,28100,28100,28100,0
|
|
20241202,172600,1223687650,28100,28100,28100,28100,0
|
|
20241202,172500,1223687650,28100,28100,28100,28100,0
|
|
20241202,172400,1223687650,28100,28100,28100,28100,0
|
|
20241202,172300,1223687650,28100,28100,28100,28100,1783
|
|
20241202,172200,1223687650,28100,28100,28100,28100,0
|
|
20241202,172100,1223687650,28100,28100,28100,28100,0
|
|
20241202,172000,1223687650,28100,28100,28100,28100,0
|
|
20241202,171900,1223687650,28100,28100,28100,28100,0
|
|
20241202,171800,1223687650,28100,28100,28100,28100,0
|
|
20241202,171700,1223687650,28100,28100,28100,28100,0
|
|
20241202,171600,1223687650,28100,28100,28100,28100,0
|
|
20241202,171500,1223687650,28100,28100,28100,28100,0
|
|
20241202,171400,1223687650,28100,28100,28100,28100,0
|
|
20241202,171300,1223687650,28100,28100,28100,28100,0
|
|
20241202,171200,1223687650,28100,28100,28100,28100,0
|
|
20241202,171100,1223687650,28100,28100,28100,28100,0
|
|
20241202,171000,1223687650,28100,28100,28100,28100,0
|
|
20241202,170900,1223687650,28100,28100,28100,28100,0
|
|
20241202,170800,1223687650,28100,28100,28100,28100,0
|
|
20241202,170700,1223687650,28100,28100,28100,28100,0
|
|
20241202,170600,1223687650,28100,28100,28100,28100,0
|
|
20241202,170500,1223687650,28100,28100,28100,28100,0
|
|
20241202,170400,1223687650,28100,28100,28100,28100,0
|
|
20241202,170300,1223687650,28100,28100,28100,28100,0
|
|
20241202,170200,1223687650,28100,28100,28100,28100,0
|
|
20241202,170100,1223687650,28100,28100,28100,28100,0
|
|
20241202,170000,1223687650,28100,28100,28100,28100,0
|
|
20241202,165900,1223687650,28100,28100,28100,28100,0
|
|
20241202,165800,1223687650,28100,28100,28100,28100,0
|
|
20241202,165700,1223687650,28100,28100,28100,28100,0
|
|
20241202,165600,1223687650,28100,28100,28100,28100,0
|
|
20241202,165500,1223687650,28100,28100,28100,28100,0
|
|
20241202,165400,1223687650,28100,28100,28100,28100,0
|
|
20241202,165300,1223687650,28100,28100,28100,28100,1783
|
|
20241202,165200,1223687650,28100,28100,28100,28100,0
|
|
20241202,165100,1223687650,28100,28100,28100,28100,0
|
|
20241202,165000,1223687650,28100,28100,28100,28100,0
|
|
20241202,164900,1223687650,28100,28100,28100,28100,0
|
|
20241202,164800,1223687650,28100,28100,28100,28100,0
|
|
20241202,164700,1223687650,28100,28100,28100,28100,0
|
|
20241202,164600,1223687650,28100,28100,28100,28100,0
|
|
20241202,164500,1223687650,28100,28100,28100,28100,0
|
|
20241202,164400,1223687650,28100,28100,28100,28100,0
|
|
20241202,164300,1223687650,28100,28100,28100,28100,0
|
|
20241202,164200,1223687650,28100,28100,28100,28100,0
|
|
20241202,164100,1223687650,28100,28100,28100,28100,0
|
|
20241202,164000,1223687650,28100,28100,28100,28100,0
|
|
20241202,163900,1223687650,28100,28100,28100,28100,0
|
|
20241202,163800,1223687650,28100,28100,28100,28100,0
|
|
20241202,163700,1223687650,28100,28100,28100,28100,0
|
|
20241202,163600,1223687650,28100,28100,28100,28100,0
|
|
20241202,163500,1223687650,28100,28100,28100,28100,0
|
|
20241202,163400,1223687650,28100,28100,28100,28100,0
|
|
20241202,163300,1223687650,28100,28100,28100,28100,0
|
|
20241202,163200,1223687650,28100,28100,28100,28100,0
|
|
20241202,163100,1223687650,28100,28100,28100,28100,0
|
|
20241202,163000,1223687650,28100,28100,28100,28100,0
|
|
20241202,162900,1223687650,28100,28100,28100,28100,0
|
|
20241202,162800,1223687650,28100,28100,28100,28100,0
|
|
20241202,162700,1223687650,28100,28100,28100,28100,0
|
|
20241202,162600,1223687650,28100,28100,28100,28100,0
|
|
20241202,162500,1223687650,28100,28100,28100,28100,0
|
|
20241202,162400,1223687650,28100,28100,28100,28100,0
|
|
20241202,162300,1223687650,28100,28100,28100,28100,1783
|
|
20241202,162200,1223687650,28100,28100,28100,28100,0
|
|
20241202,162100,1223687650,28100,28100,28100,28100,0
|
|
20241202,162000,1223687650,28100,28100,28100,28100,0
|
|
20241202,161900,1223687650,28100,28100,28100,28100,0
|
|
20241202,161800,1223687650,28100,28100,28100,28100,0
|
|
20241202,161700,1223687650,28100,28100,28100,28100,0
|
|
20241202,161600,1223687650,28100,28100,28100,28100,0
|
|
20241202,161500,1223687650,28100,28100,28100,28100,0
|
|
20241202,161400,1223687650,28100,28100,28100,28100,0
|
|
20241202,161300,1223687650,28100,28100,28100,28100,0
|
|
20241202,161200,1223687650,28100,28100,28100,28100,0
|
|
20241202,161100,1223687650,28100,28100,28100,28100,0
|
|
20241202,161000,1223687650,28100,28100,28100,28100,0
|
|
20241202,160900,1223687650,28100,28100,28100,28100,0
|
|
20241202,160800,1223687650,28100,28100,28100,28100,0
|
|
20241202,160700,1223687650,28100,28100,28100,28100,0
|
|
20241202,160600,1223687650,28100,28100,28100,28100,0
|
|
20241202,160500,1223687650,28100,28100,28100,28100,0
|
|
20241202,160400,1223687650,28100,28100,28100,28100,0
|
|
20241202,160300,1223687650,28100,28100,28100,28100,0
|
|
20241202,160200,1223687650,28100,28100,28100,28100,0
|
|
20241202,160100,1223687650,28100,28100,28100,28100,0
|
|
20241202,160000,1223687650,28100,28100,28100,28100,0
|
|
20241202,155900,1223687650,28100,28100,28100,28100,0
|
|
20241202,155800,1223687650,28100,28100,28100,28100,0
|
|
20241202,155700,1223687650,28100,28100,28100,28100,0
|
|
20241202,155600,1223687650,28100,28100,28100,28100,0
|
|
20241202,155500,1223687650,28100,28100,28100,28100,0
|
|
20241202,155400,1223687650,28100,28100,28100,28100,0
|
|
20241202,155300,1223687650,28100,28100,28100,28100,1783
|
|
20241202,155200,1223687650,28100,28100,28100,28100,0
|
|
20241202,155100,1223687650,28100,28100,28100,28100,0
|
|
20241202,155000,1223687650,28100,28100,28100,28100,0
|
|
20241202,154900,1223687650,28100,28100,28100,28100,0
|
|
20241202,154800,1223687650,28100,28100,28100,28100,0
|
|
20241202,154700,1223687650,28100,28100,28100,28100,0
|
|
20241202,154600,1223687650,28100,28100,28100,28100,0
|
|
20241202,154500,1223687650,28100,28100,28100,28100,0
|
|
20241202,154400,1223687650,28100,28100,28100,28100,0
|
|
20241202,154300,1223687650,28100,28100,28100,28100,0
|
|
20241202,154200,1223687650,28100,28100,28100,28100,0
|
|
20241202,154100,1223687650,28100,28100,28100,28100,0
|
|
20241202,154000,1223687650,28100,28100,28100,28100,0
|
|
20241202,153900,1223687650,28100,28100,28100,28100,0
|
|
20241202,153800,1223687650,28100,28100,28100,28100,0
|
|
20241202,153700,1223687650,28100,28100,28100,28100,0
|
|
20241202,153600,1223687650,28100,28100,28100,28100,0
|
|
20241202,153500,1223687650,28100,28100,28100,28100,0
|
|
20241202,153400,1223687650,28100,28100,28100,28100,0
|
|
20241202,153300,1223687650,28100,28100,28100,28100,0
|
|
20241202,153200,1223687650,28100,28100,28100,28100,0
|
|
20241202,153100,1223687650,28100,28100,28100,28100,0
|
|
20241202,153000,1223687650,28100,28100,28100,28100,1783
|
|
20241202,152900,1173585350,28250,28250,28250,28250,0
|
|
20241202,152800,1173585350,28250,28250,28250,28250,0
|
|
20241202,152700,1173585350,28250,28250,28250,28250,0
|
|
20241202,152600,1173585350,28250,28250,28250,28250,0
|
|
20241202,152500,1173585350,28250,28250,28250,28250,0
|
|
20241202,152400,1173585350,28250,28250,28250,28250,0
|
|
20241202,152300,1173585350,28250,28250,28250,28250,0
|
|
20241202,152200,1173585350,28250,28250,28250,28250,0
|
|
20241202,152100,1173585350,28250,28250,28250,28250,0
|
|
20241202,152000,1173585350,28250,28250,28250,28250,0
|
|
20241202,151900,1173585350,28250,28200,28250,28200,83
|
|
20241202,151800,1171240700,28150,28200,28200,28150,365
|
|
20241202,151700,1160948200,28250,28250,28250,28250,1
|
|
20241202,151600,1160919950,28250,28250,28250,28250,6
|
|
20241202,151500,1160750450,28250,28250,28250,28250,688
|
|
20241202,151400,1141314450,28250,28250,28250,28250,84
|
|
20241202,151300,1138941450,28250,28250,28250,28250,466
|
|
20241202,151200,1125776950,28250,28250,28250,28250,0
|
|
20241202,151100,1125776950,28250,28300,28300,28250,237
|
|
20241202,151000,1119080700,28300,28200,28300,28200,435
|
|
20241202,150900,1106771100,28200,28250,28250,28200,510
|
|
20241202,150800,1092373600,28250,28300,28300,28250,431
|
|
20241202,150700,1080197800,28300,28250,28400,28250,27
|
|
20241202,150600,1079432750,28400,28400,28400,28400,39
|
|
20241202,150500,1078325150,28400,28400,28400,28400,0
|
|
20241202,150400,1078325150,28400,28400,28400,28400,0
|
|
20241202,150300,1078325150,28400,28400,28400,28400,1
|
|
20241202,150200,1078296750,28300,28350,28350,28300,321
|
|
20241202,150100,1069206800,28400,28400,28400,28400,12
|
|
20241202,150000,1068866000,28400,28400,28400,28400,1
|
|
20241202,145900,1068837600,28300,28300,28300,28300,10
|
|
20241202,145800,1068554600,28300,28350,28350,28300,443
|
|
20241202,145700,1055995950,28400,28400,28400,28400,100
|
|
20241202,145600,1053155950,28400,28400,28400,28400,50
|
|
20241202,145500,1051735950,28350,28350,28350,28350,186
|
|
20241202,145400,1046462850,28300,28300,28300,28300,0
|
|
20241202,145300,1046462850,28300,28300,28300,28300,93
|
|
20241202,145200,1043830950,28300,28300,28300,28300,412
|
|
20241202,145100,1032171350,28300,28300,28300,28300,184
|
|
20241202,145000,1026964150,28300,28350,28350,28300,35
|
|
20241202,144900,1025971950,28350,28350,28350,28350,2
|
|
20241202,144800,1025915250,28350,28350,28350,28350,187
|
|
20241202,144700,1020613800,28300,28300,28300,28300,0
|
|
20241202,144600,1020613800,28300,28300,28300,28300,56
|
|
20241202,144500,1019029000,28300,28300,28300,28300,0
|
|
20241202,144400,1019029000,28300,28300,28300,28300,439
|
|
20241202,144300,1006605300,28200,28200,28200,28200,30
|
|
20241202,144200,1005759300,28300,28300,28300,28300,26
|
|
20241202,144100,1005023500,28300,28300,28300,28300,3
|
|
20241202,144000,1004938600,28200,28200,28200,28200,0
|
|
20241202,143900,1004938600,28200,28200,28200,28200,0
|
|
20241202,143800,1004938600,28200,28200,28200,28200,100
|
|
20241202,143700,1002118600,28200,28200,28200,28200,1689
|
|
20241202,143600,954488800,28200,28200,28200,28200,1031
|
|
20241202,143500,925414600,28200,28200,28200,28200,20
|
|
20241202,143400,924850600,28200,28200,28200,28200,152
|
|
20241202,143300,920564200,28300,28300,28300,28300,0
|
|
20241202,143200,920564200,28300,28300,28300,28300,0
|
|
20241202,143100,920564200,28300,28300,28300,28300,0
|
|
20241202,143000,920564200,28300,28300,28300,28300,1
|
|
20241202,142900,920535900,28250,28250,28250,28250,32
|
|
20241202,142800,919631900,28200,28200,28200,28200,0
|
|
20241202,142700,919631900,28200,28200,28200,28200,0
|
|
20241202,142600,919631900,28200,28150,28200,28150,173
|
|
20241202,142500,914753800,28150,28150,28150,28150,174
|
|
20241202,142400,909855700,28200,28200,28200,28200,0
|
|
20241202,142300,909855700,28200,28200,28200,28200,0
|
|
20241202,142200,909855700,28200,28200,28200,28200,476
|
|
20241202,142100,896432500,28200,28200,28200,28200,2
|
|
20241202,142000,896376100,28200,28200,28200,28200,0
|
|
20241202,141900,896376100,28200,28200,28200,28200,0
|
|
20241202,141800,896376100,28200,28200,28200,28200,0
|
|
20241202,141700,896376100,28200,28200,28200,28200,0
|
|
20241202,141600,896376100,28200,28250,28250,28200,6
|
|
20241202,141500,896206800,28250,28250,28250,28250,0
|
|
20241202,141400,896206800,28250,28250,28250,28250,0
|
|
20241202,141300,896206800,28250,28250,28250,28250,105
|
|
20241202,141200,893240550,28350,28350,28350,28350,0
|
|
20241202,141100,893240550,28350,28350,28350,28350,1
|
|
20241202,141000,893212200,28300,28250,28300,28250,188
|
|
20241202,140900,887894300,28250,28250,28350,28250,38
|
|
20241202,140800,886819500,28250,28250,28250,28250,21
|
|
20241202,140700,886226250,28250,28250,28250,28250,139
|
|
20241202,140600,882299500,28250,28250,28250,28250,0
|
|
20241202,140500,882299500,28250,28350,28350,28250,471
|
|
20241202,140400,868980850,28300,28350,28350,28300,105
|
|
20241202,140300,866008900,28350,28350,28350,28350,33
|
|
20241202,140200,865073350,28350,28350,28350,28350,1
|
|
20241202,140100,865045000,28350,28350,28350,28350,1
|
|
20241202,140000,865016650,28300,28300,28300,28300,0
|
|
20241202,135900,865016650,28300,28300,28300,28300,0
|
|
20241202,135800,865016650,28300,28300,28300,28300,0
|
|
20241202,135700,865016650,28300,28300,28300,28300,0
|
|
20241202,135600,865016650,28300,28300,28300,28300,163
|
|
20241202,135500,860403750,28350,28350,28350,28350,150
|
|
20241202,135400,856151250,28400,28400,28400,28400,2
|
|
20241202,135300,856094450,28400,28400,28400,28400,0
|
|
20241202,135200,856094450,28400,28350,28400,28350,121
|
|
20241202,135100,852663850,28350,28350,28350,28350,0
|
|
20241202,135000,852663850,28350,28350,28350,28350,2
|
|
20241202,134900,852607150,28350,28350,28350,28350,10
|
|
20241202,134800,852323650,28350,28450,28450,28350,106
|
|
20241202,134700,849309100,28450,28450,28450,28450,0
|
|
20241202,134600,849309100,28450,28450,28450,28450,1
|
|
20241202,134500,849280650,28300,28350,28350,28300,30
|
|
20241202,134400,848431600,28350,28400,28400,28350,180
|
|
20241202,134300,843319950,28450,28450,28450,28450,0
|
|
20241202,134200,843319950,28450,28450,28450,28450,11
|
|
20241202,134100,843007000,28550,28550,28550,28550,0
|
|
20241202,134000,843007000,28550,28550,28550,28450,89
|
|
20241202,133900,840474700,28550,28550,28550,28550,0
|
|
20241202,133800,840474700,28550,28450,28550,28450,85
|
|
20241202,133700,838049650,28550,28550,28550,28550,0
|
|
20241202,133600,838049650,28550,28550,28550,28550,28
|
|
20241202,133500,837250250,28500,28450,28500,28450,155
|
|
20241202,133400,832834500,28450,28350,28450,28350,138
|
|
20241202,133300,828908500,28350,28350,28350,28350,24
|
|
20241202,133200,828228100,28400,28400,28400,28400,119
|
|
20241202,133100,824848500,28400,28400,28400,28400,4
|
|
20241202,133000,824734900,28350,28350,28350,28350,2
|
|
20241202,132900,824678200,28350,28300,28350,28300,150
|
|
20241202,132800,820426100,28300,28300,28300,28300,95
|
|
20241202,132700,817737600,28200,28250,28250,28200,27
|
|
20241202,132600,816976150,28250,28250,28250,28250,0
|
|
20241202,132500,816976150,28250,28250,28250,28250,0
|
|
20241202,132400,816976150,28250,28250,28250,28250,0
|
|
20241202,132300,816976150,28250,28250,28250,28250,0
|
|
20241202,132200,816976150,28250,28250,28250,28250,0
|
|
20241202,132100,816976150,28250,28250,28250,28250,26
|
|
20241202,132000,816241650,28250,28250,28250,28250,96
|
|
20241202,131900,813529650,28250,28250,28250,28250,20
|
|
20241202,131800,812964650,28250,28250,28250,28250,0
|
|
20241202,131700,812964650,28250,28200,28250,28200,31
|
|
20241202,131600,812090000,28200,28200,28200,28200,0
|
|
20241202,131500,812090000,28200,28200,28200,28200,0
|
|
20241202,131400,812090000,28200,28200,28200,28200,45
|
|
20241202,131300,810821000,28150,28200,28200,28150,21
|
|
20241202,131200,810229800,28200,28200,28200,28200,12
|
|
20241202,131100,809891400,28150,28150,28150,28150,16
|
|
20241202,131000,809441000,28150,28150,28150,28150,14
|
|
20241202,130900,809046900,28150,28150,28150,28150,0
|
|
20241202,130800,809046900,28150,28150,28150,28150,78
|
|
20241202,130700,806851200,28150,28150,28150,28150,1
|
|
20241202,130600,806823050,28200,28200,28200,28200,0
|
|
20241202,130500,806823050,28200,28200,28200,28200,1
|
|
20241202,130400,806794850,28200,28200,28200,28200,0
|
|
20241202,130300,806794850,28200,28150,28200,28150,13
|
|
20241202,130200,806428800,28100,28100,28100,28100,0
|
|
20241202,130100,806428800,28100,28100,28100,28100,0
|
|
20241202,130000,806428800,28100,28100,28100,28100,15
|
|
20241202,125900,806007300,28100,28100,28100,28100,4
|
|
20241202,125800,805894900,28100,28100,28100,28100,316
|
|
20241202,125700,797015300,28100,28100,28100,28100,196
|
|
20241202,125600,791507700,28050,28050,28050,28050,0
|
|
20241202,125500,791507700,28050,28050,28050,28050,0
|
|
20241202,125400,791507700,28050,28050,28050,28050,15
|
|
20241202,125300,791086950,28050,28050,28050,28050,0
|
|
20241202,125200,791086950,28050,28050,28050,28050,14
|
|
20241202,125100,790694250,28050,28050,28050,28050,0
|
|
20241202,125000,790694250,28050,28050,28050,28050,0
|
|
20241202,124900,790694250,28050,28050,28050,28050,0
|
|
20241202,124800,790694250,28050,28050,28050,28050,0
|
|
20241202,124700,790694250,28050,28100,28100,28050,216
|
|
20241202,124600,784629250,28100,28100,28100,28100,10
|
|
20241202,124500,784348250,28100,28100,28100,28100,0
|
|
20241202,124400,784348250,28100,28100,28100,28100,0
|
|
20241202,124300,784348250,28100,28100,28100,28100,0
|
|
20241202,124200,784348250,28100,28100,28100,28100,0
|
|
20241202,124100,784348250,28100,28100,28100,28100,25
|
|
20241202,124000,783645750,28100,28100,28100,28100,216
|
|
20241202,123900,777576150,28100,28050,28100,28050,52
|
|
20241202,123800,776117500,28100,28100,28100,28100,0
|
|
20241202,123700,776117500,28100,28050,28100,28050,34
|
|
20241202,123600,775163500,28050,28050,28050,28050,23
|
|
20241202,123500,774518350,28050,28050,28050,28050,0
|
|
20241202,123400,774518350,28050,28200,28200,28050,2
|
|
20241202,123300,774462100,28100,28100,28100,28100,0
|
|
20241202,123200,774462100,28100,28050,28100,28050,217
|
|
20241202,123100,768375200,28100,28100,28100,28100,440
|
|
20241202,123000,756011200,28100,28100,28100,28100,0
|
|
20241202,122900,756011200,28100,28100,28100,28100,0
|
|
20241202,122800,756011200,28100,28100,28100,28100,0
|
|
20241202,122700,756011200,28100,28100,28100,28100,70
|
|
20241202,122600,754044200,28100,28100,28100,28100,16
|
|
20241202,122500,753594600,28100,28100,28100,28100,2
|
|
20241202,122400,753538400,28100,28100,28100,28100,0
|
|
20241202,122300,753538400,28100,28150,28150,28100,50
|
|
20241202,122200,752133200,28100,28100,28100,28100,59
|
|
20241202,122100,750475300,28100,28100,28100,28100,0
|
|
20241202,122000,750475300,28100,28100,28100,28100,0
|
|
20241202,121900,750475300,28100,28100,28100,28100,14
|
|
20241202,121800,750081900,28100,28100,28100,28100,5
|
|
20241202,121700,749941400,28100,28100,28100,28100,0
|
|
20241202,121600,749941400,28100,28200,28200,28100,691
|
|
20241202,121500,730499250,28200,28200,28200,28200,0
|
|
20241202,121400,730499250,28200,28200,28200,28200,180
|
|
20241202,121300,725423250,28200,28200,28200,28200,0
|
|
20241202,121200,725423250,28200,28250,28250,28200,43
|
|
20241202,121100,724209750,28200,28200,28200,28200,0
|
|
20241202,121000,724209750,28200,28200,28200,28200,0
|
|
20241202,120900,724209750,28200,28200,28200,28200,10
|
|
20241202,120800,723927750,28200,28200,28200,28200,12
|
|
20241202,120700,723589350,28250,28250,28250,28250,0
|
|
20241202,120600,723589350,28250,28200,28250,28200,17
|
|
20241202,120500,723109450,28250,28250,28250,28250,91
|
|
20241202,120400,720538700,28300,28300,28300,28300,44
|
|
20241202,120300,719293500,28300,28300,28300,28300,0
|
|
20241202,120200,719293500,28300,28300,28300,28300,0
|
|
20241202,120100,719293500,28300,28300,28300,28300,23
|
|
20241202,120000,718642600,28450,28450,28450,28450,0
|
|
20241202,115900,718642600,28450,28450,28450,28450,0
|
|
20241202,115800,718642600,28450,28300,28450,28300,50
|
|
20241202,115700,717224200,28250,28300,28300,28250,2
|
|
20241202,115600,717167650,28250,28250,28250,28250,0
|
|
20241202,115500,717167650,28250,28250,28250,28250,33
|
|
20241202,115400,716235400,28300,28300,28300,28300,49
|
|
20241202,115300,714848700,28350,28350,28350,28350,91
|
|
20241202,115200,712268850,28350,28350,28350,28350,35
|
|
20241202,115100,711276600,28350,28350,28350,28350,5
|
|
20241202,115000,711134850,28400,28400,28400,28400,2
|
|
20241202,114900,711078050,28400,28400,28400,28400,353
|
|
20241202,114800,701052850,28400,28400,28400,28400,0
|
|
20241202,114700,701052850,28400,28400,28400,28400,1
|
|
20241202,114600,701024450,28400,28400,28400,28400,0
|
|
20241202,114500,701024450,28400,28400,28400,28400,14
|
|
20241202,114400,700626850,28450,28450,28450,28450,30
|
|
20241202,114300,699773350,28450,28450,28450,28450,9
|
|
20241202,114200,699517300,28550,28550,28550,28550,3
|
|
20241202,114100,699431650,28550,28550,28550,28550,0
|
|
20241202,114000,699431650,28550,28550,28550,28550,3
|
|
20241202,113900,699346000,28550,28550,28550,28550,1
|
|
20241202,113800,699317450,28450,28400,28450,28400,1037
|
|
20241202,113700,669864300,28400,28400,28400,28400,2
|
|
20241202,113600,669807500,28400,28400,28400,28400,1
|
|
20241202,113500,669779100,28400,28400,28400,28400,1
|
|
20241202,113400,669750700,28250,28250,28250,28250,0
|
|
20241202,113300,669750700,28250,28250,28250,28250,50
|
|
20241202,113200,668338200,28250,28250,28400,28250,71
|
|
20241202,113100,666327150,28300,28300,28300,28300,2
|
|
20241202,113000,666270550,28300,28200,28300,28200,56
|
|
20241202,112900,664686350,28200,28250,28250,28200,190
|
|
20241202,112800,659320650,28250,28350,28350,28250,303
|
|
20241202,112700,650738950,28400,28400,28400,28400,2
|
|
20241202,112600,650682150,28400,28400,28400,28400,0
|
|
20241202,112500,650682150,28400,28400,28400,28400,17
|
|
20241202,112400,650199350,28450,28450,28450,28450,0
|
|
20241202,112300,650199350,28450,28450,28450,28450,0
|
|
20241202,112200,650199350,28450,28450,28450,28450,0
|
|
20241202,112100,650199350,28450,28450,28450,28450,0
|
|
20241202,112000,650199350,28450,28350,28450,28350,63
|
|
20241202,111900,648413000,28450,28450,28450,28450,1
|
|
20241202,111800,648384550,28500,28500,28500,28500,1
|
|
20241202,111700,648356050,28500,28500,28500,28500,0
|
|
20241202,111600,648356050,28500,28500,28500,28500,11
|
|
20241202,111500,648042550,28400,28400,28400,28400,9
|
|
20241202,111400,647786950,28350,28350,28350,28350,0
|
|
20241202,111300,647786950,28350,28350,28350,28350,5
|
|
20241202,111200,647645200,28400,28500,28500,28400,12
|
|
20241202,111100,647304300,28400,28400,28400,28400,0
|
|
20241202,111000,647304300,28400,28300,28400,28300,1000
|
|
20241202,110900,618927400,28300,28300,28300,28300,196
|
|
20241202,110800,613380600,28350,28350,28350,28350,66
|
|
20241202,110700,611509500,28400,28400,28400,28400,2
|
|
20241202,110600,611452700,28400,28450,28450,28400,802
|
|
20241202,110500,588655500,28450,28450,28450,28450,397
|
|
20241202,110400,577360850,28450,28450,28450,28450,0
|
|
20241202,110300,577360850,28450,28450,28450,28450,8
|
|
20241202,110200,577133250,28450,28450,28450,28450,40
|
|
20241202,110100,575995250,28450,28500,28500,28450,200
|
|
20241202,110000,570304000,28500,28500,28500,28500,0
|
|
20241202,105900,570304000,28500,28500,28500,28500,3
|
|
20241202,105800,570218500,28500,28500,28500,28500,42
|
|
20241202,105700,569021500,28500,28500,28500,28500,8
|
|
20241202,105600,568793500,28500,28500,28500,28500,22
|
|
20241202,105500,568166500,28500,28500,28500,28500,83
|
|
20241202,105400,565801000,28500,28500,28500,28500,3
|
|
20241202,105300,565715500,28450,28450,28450,28450,5
|
|
20241202,105200,565573250,28450,28550,28550,28450,81
|
|
20241202,105100,563268300,28550,28550,28550,28550,4
|
|
20241202,105000,563154100,28550,28550,28550,28550,2
|
|
20241202,104900,563097000,28550,28550,28550,28550,0
|
|
20241202,104800,563097000,28550,28450,28550,28450,32
|
|
20241202,104700,562183700,28450,28450,28450,28450,7
|
|
20241202,104600,561984550,28450,28500,28500,28450,265
|
|
20241202,104500,554433950,28600,28600,28600,28600,26
|
|
20241202,104400,553690350,28550,28550,28550,28550,4
|
|
20241202,104300,553576150,28550,28550,28550,28550,6
|
|
20241202,104200,553404850,28550,28600,28600,28550,14
|
|
20241202,104100,553005000,28600,28600,28600,28600,5
|
|
20241202,104000,552862000,28600,28600,28600,28600,6
|
|
20241202,103900,552690400,28500,28500,28500,28500,33
|
|
20241202,103800,551749900,28600,28600,28600,28600,3
|
|
20241202,103700,551664100,28550,28550,28550,28550,60
|
|
20241202,103600,549951100,28500,28500,28500,28500,5
|
|
20241202,103500,549808600,28500,28500,28500,28500,2
|
|
20241202,103400,549751600,28550,28550,28550,28550,0
|
|
20241202,103300,549751600,28550,28500,28550,28500,272
|
|
20241202,103200,541998750,28550,28550,28550,28550,238
|
|
20241202,103100,535203850,28550,28550,28550,28550,143
|
|
20241202,103000,531121200,28550,28500,28550,28500,280
|
|
20241202,102900,523141050,28500,28500,28500,28500,11
|
|
20241202,102800,522827550,28500,28500,28500,28500,3
|
|
20241202,102700,522742050,28500,28500,28550,28450,26
|
|
20241202,102600,522001350,28550,28450,28550,28450,37
|
|
20241202,102500,520948600,28450,28450,28450,28450,3
|
|
20241202,102400,520863250,28450,28450,28450,28450,1
|
|
20241202,102300,520834800,28450,28450,28450,28450,0
|
|
20241202,102200,520834800,28450,28450,28450,28450,0
|
|
20241202,102100,520834800,28450,28350,28450,28350,28
|
|
20241202,102000,520040900,28450,28350,28450,28350,52
|
|
20241202,101900,518566500,28350,28350,28350,28350,404
|
|
20241202,101800,507113100,28300,28450,28450,28300,84
|
|
20241202,101700,504735700,28400,28400,28400,28400,184
|
|
20241202,101600,499510100,28450,28450,28450,28450,3
|
|
20241202,101500,499424750,28500,28500,28500,28500,204
|
|
20241202,101400,493610750,28500,28500,28550,28400,109
|
|
20241202,101300,490505200,28400,28300,28400,28300,281
|
|
20241202,101200,482524900,28400,28350,28400,28350,405
|
|
20241202,101100,471037400,28300,28300,28300,28300,83
|
|
20241202,101000,468688500,28300,28250,28300,28250,64
|
|
20241202,100900,466878250,28250,28100,28250,28100,26
|
|
20241202,100800,466145850,28300,28300,28300,28300,7
|
|
20241202,100700,465947750,28300,28250,28300,28250,13
|
|
20241202,100600,465579900,28200,28200,28250,28200,387
|
|
20241202,100500,454665900,28200,28200,28200,28150,526
|
|
20241202,100400,439858850,28200,28200,28200,28200,200
|
|
20241202,100300,434218850,28150,28250,28250,28150,163
|
|
20241202,100200,429621100,28250,28300,28300,28250,157
|
|
20241202,100100,425184200,28300,28300,28300,28300,23
|
|
20241202,100000,424533300,28350,28400,28400,28350,29
|
|
20241202,095900,423710850,28300,28300,28300,28300,0
|
|
20241202,095800,423710850,28300,28400,28400,28300,49
|
|
20241202,095700,422323250,28400,28400,28400,28400,103
|
|
20241202,095600,419398050,28400,28400,28400,28400,5
|
|
20241202,095500,419256050,28350,28350,28350,28350,39
|
|
20241202,095400,418150400,28200,28200,28200,28200,4
|
|
20241202,095300,418037600,28350,28350,28350,28350,4
|
|
20241202,095200,417924200,28200,28200,28200,28200,112
|
|
20241202,095100,414765800,28150,28200,28250,28150,403
|
|
20241202,095000,403396000,28200,28200,28200,28150,313
|
|
20241202,094900,394579400,28200,28200,28200,28150,133
|
|
20241202,094800,390828850,28200,28050,28200,28050,1185
|
|
20241202,094700,357429600,28050,28050,28150,27950,866
|
|
20241202,094600,333142400,28150,28150,28150,28150,23
|
|
20241202,094500,332494950,28150,28100,28200,28050,65
|
|
20241202,094400,330668750,28200,28200,28200,28100,387
|
|
20241202,094300,319776650,28200,28250,28250,28200,129
|
|
20241202,094200,316138550,28250,28300,28350,28250,267
|
|
20241202,094100,308593350,28300,28350,28350,28300,119
|
|
20241202,094000,305224700,28350,28400,28400,28350,303
|
|
20241202,093900,296626300,28400,28400,28400,28400,2
|
|
20241202,093800,296569500,28400,28400,28400,28400,4
|
|
20241202,093700,296455900,28500,28400,28500,28400,166
|
|
20241202,093600,291741400,28400,28400,28600,28400,97
|
|
20241202,093500,288985400,28550,28550,28550,28400,102
|
|
20241202,093400,286073450,28400,28450,28450,28400,351
|
|
20241202,093300,276099750,28500,28500,28500,28500,18
|
|
20241202,093200,275586750,28500,28500,28500,28500,10
|
|
20241202,093100,275301750,28500,28500,28500,28500,181
|
|
20241202,093000,270143250,28550,28700,28700,28550,118
|
|
20241202,092900,266774200,28700,28700,28700,28700,45
|
|
20241202,092800,265482700,28550,28700,28700,28550,2
|
|
20241202,092700,265425450,28700,28600,28700,28600,83
|
|
20241202,092600,263047350,28600,28600,28600,28600,158
|
|
20241202,092500,258528550,28650,28650,28650,28650,48
|
|
20241202,092400,257153350,28650,28600,28650,28500,239
|
|
20241202,092300,250315350,28650,28650,28650,28650,20
|
|
20241202,092200,249742350,28650,28650,28650,28650,59
|
|
20241202,092100,248052000,28650,28600,28650,28600,55
|
|
20241202,092000,246476650,28650,28650,28650,28650,10
|
|
20241202,091900,246190150,28650,28550,28650,28550,706
|
|
20241202,091800,226012950,28500,28500,28500,28500,69
|
|
20241202,091700,224046450,28500,28350,28500,28350,610
|
|
20241202,091600,206746300,28350,28450,28500,28250,1632
|
|
20241202,091500,160429550,28450,28450,28450,28450,85
|
|
20241202,091400,158011300,28450,28550,28550,28450,582
|
|
20241202,091300,141427100,28550,28600,28600,28550,175
|
|
20241202,091200,136427100,28600,28600,28600,28600,164
|
|
20241202,091100,131736700,28600,28600,28600,28600,1
|
|
20241202,091000,131708100,28600,28700,28700,28600,423
|
|
20241202,090900,119601800,28700,28750,28800,28650,319
|
|
20241202,090800,110439350,28750,28650,28750,28650,38
|
|
20241202,090700,109350200,28650,28650,28650,28650,135
|
|
20241202,090600,105482450,28700,28700,28700,28700,180
|
|
20241202,090500,100316450,28750,28750,28750,28750,6
|
|
20241202,090400,100143950,28800,28800,28800,28700,165
|
|
20241202,090300,95395050,28850,28900,28900,28850,292
|
|
20241202,090200,86965000,28900,28850,29050,28850,939
|
|
20241202,090100,59804700,28850,28800,29000,28800,1204
|
|
20241202,090000,24960700,28600,28600,28800,28600,605
|