596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,185300,1911802250,29650,29650,29650,29650,2535
|
|
20241203,185200,1911802250,29650,29650,29650,29650,0
|
|
20241203,185100,1911802250,29650,29650,29650,29650,0
|
|
20241203,185000,1911802250,29650,29650,29650,29650,0
|
|
20241203,184900,1911802250,29650,29650,29650,29650,0
|
|
20241203,184800,1911802250,29650,29650,29650,29650,0
|
|
20241203,184700,1911802250,29650,29650,29650,29650,0
|
|
20241203,184600,1911802250,29650,29650,29650,29650,0
|
|
20241203,184500,1911802250,29650,29650,29650,29650,0
|
|
20241203,184400,1911802250,29650,29650,29650,29650,0
|
|
20241203,184300,1911802250,29650,29650,29650,29650,0
|
|
20241203,184200,1911802250,29650,29650,29650,29650,0
|
|
20241203,184100,1911802250,29650,29650,29650,29650,0
|
|
20241203,184000,1911802250,29650,29650,29650,29650,0
|
|
20241203,183900,1911802250,29650,29650,29650,29650,0
|
|
20241203,183800,1911802250,29650,29650,29650,29650,0
|
|
20241203,183700,1911802250,29650,29650,29650,29650,0
|
|
20241203,183600,1911802250,29650,29650,29650,29650,0
|
|
20241203,183500,1911802250,29650,29650,29650,29650,0
|
|
20241203,183400,1911802250,29650,29650,29650,29650,0
|
|
20241203,183300,1911802250,29650,29650,29650,29650,0
|
|
20241203,183200,1911802250,29650,29650,29650,29650,0
|
|
20241203,183100,1911802250,29650,29650,29650,29650,0
|
|
20241203,183000,1911802250,29650,29650,29650,29650,0
|
|
20241203,182900,1911802250,29650,29650,29650,29650,0
|
|
20241203,182800,1911802250,29650,29650,29650,29650,0
|
|
20241203,182700,1911802250,29650,29650,29650,29650,0
|
|
20241203,182600,1911802250,29650,29650,29650,29650,0
|
|
20241203,182500,1911802250,29650,29650,29650,29650,0
|
|
20241203,182400,1911802250,29650,29650,29650,29650,0
|
|
20241203,182300,1911802250,29650,29650,29650,29650,2535
|
|
20241203,182200,1911802250,29650,29650,29650,29650,0
|
|
20241203,182100,1911802250,29650,29650,29650,29650,0
|
|
20241203,182000,1911802250,29650,29650,29650,29650,0
|
|
20241203,181900,1911802250,29650,29650,29650,29650,0
|
|
20241203,181800,1911802250,29650,29650,29650,29650,0
|
|
20241203,181700,1911802250,29650,29650,29650,29650,0
|
|
20241203,181600,1911802250,29650,29650,29650,29650,0
|
|
20241203,181500,1911802250,29650,29650,29650,29650,0
|
|
20241203,181400,1911802250,29650,29650,29650,29650,0
|
|
20241203,181300,1911802250,29650,29650,29650,29650,0
|
|
20241203,181200,1911802250,29650,29650,29650,29650,0
|
|
20241203,181100,1911802250,29650,29650,29650,29650,0
|
|
20241203,181000,1911802250,29650,29650,29650,29650,0
|
|
20241203,180900,1911802250,29650,29650,29650,29650,0
|
|
20241203,180800,1911802250,29650,29650,29650,29650,0
|
|
20241203,180700,1911802250,29650,29650,29650,29650,0
|
|
20241203,180600,1911802250,29650,29650,29650,29650,0
|
|
20241203,180500,1911802250,29650,29650,29650,29650,0
|
|
20241203,180400,1911802250,29650,29650,29650,29650,0
|
|
20241203,180300,1911802250,29650,29650,29650,29650,0
|
|
20241203,180200,1911802250,29650,29650,29650,29650,0
|
|
20241203,180100,1911802250,29650,29650,29650,29650,0
|
|
20241203,180000,1911802250,29650,29650,29650,29650,0
|
|
20241203,175900,1911802250,29650,29650,29650,29650,0
|
|
20241203,175800,1911802250,29650,29650,29650,29650,0
|
|
20241203,175700,1911802250,29650,29650,29650,29650,0
|
|
20241203,175600,1911802250,29650,29650,29650,29650,0
|
|
20241203,175500,1911802250,29650,29650,29650,29650,0
|
|
20241203,175400,1911802250,29650,29650,29650,29650,0
|
|
20241203,175300,1911802250,29650,29650,29650,29650,2535
|
|
20241203,175200,1911802250,29650,29650,29650,29650,0
|
|
20241203,175100,1911802250,29650,29650,29650,29650,0
|
|
20241203,175000,1911802250,29650,29650,29650,29650,0
|
|
20241203,174900,1911802250,29650,29650,29650,29650,0
|
|
20241203,174800,1911802250,29650,29650,29650,29650,0
|
|
20241203,174700,1911802250,29650,29650,29650,29650,0
|
|
20241203,174600,1911802250,29650,29650,29650,29650,0
|
|
20241203,174500,1911802250,29650,29650,29650,29650,0
|
|
20241203,174400,1911802250,29650,29650,29650,29650,0
|
|
20241203,174300,1911802250,29650,29650,29650,29650,0
|
|
20241203,174200,1911802250,29650,29650,29650,29650,0
|
|
20241203,174100,1911802250,29650,29650,29650,29650,0
|
|
20241203,174000,1911802250,29650,29650,29650,29650,0
|
|
20241203,173900,1911802250,29650,29650,29650,29650,0
|
|
20241203,173800,1911802250,29650,29650,29650,29650,0
|
|
20241203,173700,1911802250,29650,29650,29650,29650,0
|
|
20241203,173600,1911802250,29650,29650,29650,29650,0
|
|
20241203,173500,1911802250,29650,29650,29650,29650,0
|
|
20241203,173400,1911802250,29650,29650,29650,29650,0
|
|
20241203,173300,1911802250,29650,29650,29650,29650,0
|
|
20241203,173200,1911802250,29650,29650,29650,29650,0
|
|
20241203,173100,1911802250,29650,29650,29650,29650,0
|
|
20241203,173000,1911802250,29650,29650,29650,29650,0
|
|
20241203,172900,1911802250,29650,29650,29650,29650,0
|
|
20241203,172800,1911802250,29650,29650,29650,29650,0
|
|
20241203,172700,1911802250,29650,29650,29650,29650,0
|
|
20241203,172600,1911802250,29650,29650,29650,29650,0
|
|
20241203,172500,1911802250,29650,29650,29650,29650,0
|
|
20241203,172400,1911802250,29650,29650,29650,29650,0
|
|
20241203,172300,1911802250,29650,29650,29650,29650,2535
|
|
20241203,172200,1911802250,29650,29650,29650,29650,0
|
|
20241203,172100,1911802250,29650,29650,29650,29650,0
|
|
20241203,172000,1911802250,29650,29650,29650,29650,0
|
|
20241203,171900,1911802250,29650,29650,29650,29650,0
|
|
20241203,171800,1911802250,29650,29650,29650,29650,0
|
|
20241203,171700,1911802250,29650,29650,29650,29650,0
|
|
20241203,171600,1911802250,29650,29650,29650,29650,0
|
|
20241203,171500,1911802250,29650,29650,29650,29650,0
|
|
20241203,171400,1911802250,29650,29650,29650,29650,0
|
|
20241203,171300,1911802250,29650,29650,29650,29650,0
|
|
20241203,171200,1911802250,29650,29650,29650,29650,0
|
|
20241203,171100,1911802250,29650,29650,29650,29650,0
|
|
20241203,171000,1911802250,29650,29650,29650,29650,0
|
|
20241203,170900,1911802250,29650,29650,29650,29650,0
|
|
20241203,170800,1911802250,29650,29650,29650,29650,0
|
|
20241203,170700,1911802250,29650,29650,29650,29650,0
|
|
20241203,170600,1911802250,29650,29650,29650,29650,0
|
|
20241203,170500,1911802250,29650,29650,29650,29650,0
|
|
20241203,170400,1911802250,29650,29650,29650,29650,0
|
|
20241203,170300,1911802250,29650,29650,29650,29650,0
|
|
20241203,170200,1911802250,29650,29650,29650,29650,0
|
|
20241203,170100,1911802250,29650,29650,29650,29650,0
|
|
20241203,170000,1911802250,29650,29650,29650,29650,0
|
|
20241203,165900,1911802250,29650,29650,29650,29650,0
|
|
20241203,165800,1911802250,29650,29650,29650,29650,0
|
|
20241203,165700,1911802250,29650,29650,29650,29650,0
|
|
20241203,165600,1911802250,29650,29650,29650,29650,0
|
|
20241203,165500,1911802250,29650,29650,29650,29650,0
|
|
20241203,165400,1911802250,29650,29650,29650,29650,0
|
|
20241203,165300,1911802250,29650,29650,29650,29650,2535
|
|
20241203,165200,1911802250,29650,29650,29650,29650,0
|
|
20241203,165100,1911802250,29650,29650,29650,29650,0
|
|
20241203,165000,1911802250,29650,29650,29650,29650,0
|
|
20241203,164900,1911802250,29650,29650,29650,29650,0
|
|
20241203,164800,1911802250,29650,29650,29650,29650,0
|
|
20241203,164700,1911802250,29650,29650,29650,29650,0
|
|
20241203,164600,1911802250,29650,29650,29650,29650,0
|
|
20241203,164500,1911802250,29650,29650,29650,29650,0
|
|
20241203,164400,1911802250,29650,29650,29650,29650,0
|
|
20241203,164300,1911802250,29650,29650,29650,29650,0
|
|
20241203,164200,1911802250,29650,29650,29650,29650,0
|
|
20241203,164100,1911802250,29650,29650,29650,29650,0
|
|
20241203,164000,1911802250,29650,29650,29650,29650,0
|
|
20241203,163900,1911802250,29650,29650,29650,29650,0
|
|
20241203,163800,1911802250,29650,29650,29650,29650,0
|
|
20241203,163700,1911802250,29650,29650,29650,29650,0
|
|
20241203,163600,1911802250,29650,29650,29650,29650,0
|
|
20241203,163500,1911802250,29650,29650,29650,29650,0
|
|
20241203,163400,1911802250,29650,29650,29650,29650,0
|
|
20241203,163300,1911802250,29650,29650,29650,29650,0
|
|
20241203,163200,1911802250,29650,29650,29650,29650,0
|
|
20241203,163100,1911802250,29650,29650,29650,29650,0
|
|
20241203,163000,1911802250,29650,29650,29650,29650,0
|
|
20241203,162900,1911802250,29650,29650,29650,29650,0
|
|
20241203,162800,1911802250,29650,29650,29650,29650,0
|
|
20241203,162700,1911802250,29650,29650,29650,29650,0
|
|
20241203,162600,1911802250,29650,29650,29650,29650,0
|
|
20241203,162500,1911802250,29650,29650,29650,29650,0
|
|
20241203,162400,1911802250,29650,29650,29650,29650,0
|
|
20241203,162300,1911802250,29650,29650,29650,29650,2535
|
|
20241203,162200,1911802250,29650,29650,29650,29650,0
|
|
20241203,162100,1911802250,29650,29650,29650,29650,0
|
|
20241203,162000,1911802250,29650,29650,29650,29650,0
|
|
20241203,161900,1911802250,29650,29650,29650,29650,0
|
|
20241203,161800,1911802250,29650,29650,29650,29650,0
|
|
20241203,161700,1911802250,29650,29650,29650,29650,0
|
|
20241203,161600,1911802250,29650,29650,29650,29650,0
|
|
20241203,161500,1911802250,29650,29650,29650,29650,0
|
|
20241203,161400,1911802250,29650,29650,29650,29650,0
|
|
20241203,161300,1911802250,29650,29650,29650,29650,0
|
|
20241203,161200,1911802250,29650,29650,29650,29650,0
|
|
20241203,161100,1911802250,29650,29650,29650,29650,0
|
|
20241203,161000,1911802250,29650,29650,29650,29650,0
|
|
20241203,160900,1911802250,29650,29650,29650,29650,0
|
|
20241203,160800,1911802250,29650,29650,29650,29650,0
|
|
20241203,160700,1911802250,29650,29650,29650,29650,0
|
|
20241203,160600,1911802250,29650,29650,29650,29650,0
|
|
20241203,160500,1911802250,29650,29650,29650,29650,0
|
|
20241203,160400,1911802250,29650,29650,29650,29650,0
|
|
20241203,160300,1911802250,29650,29650,29650,29650,0
|
|
20241203,160200,1911802250,29650,29650,29650,29650,0
|
|
20241203,160100,1911802250,29650,29650,29650,29650,0
|
|
20241203,160000,1911802250,29650,29650,29650,29650,0
|
|
20241203,155900,1911802250,29650,29650,29650,29650,0
|
|
20241203,155800,1911802250,29650,29650,29650,29650,0
|
|
20241203,155700,1911802250,29650,29650,29650,29650,0
|
|
20241203,155600,1911802250,29650,29650,29650,29650,0
|
|
20241203,155500,1911802250,29650,29650,29650,29650,0
|
|
20241203,155400,1911802250,29650,29650,29650,29650,0
|
|
20241203,155300,1911802250,29650,29650,29650,29650,2535
|
|
20241203,155200,1911802250,29650,29650,29650,29650,0
|
|
20241203,155100,1911802250,29650,29650,29650,29650,0
|
|
20241203,155000,1911802250,29650,29650,29650,29650,0
|
|
20241203,154900,1911802250,29650,29650,29650,29650,0
|
|
20241203,154800,1911802250,29650,29650,29650,29650,0
|
|
20241203,154700,1911802250,29650,29650,29650,29650,0
|
|
20241203,154600,1911802250,29650,29650,29650,29650,0
|
|
20241203,154500,1911802250,29650,29650,29650,29650,0
|
|
20241203,154400,1911802250,29650,29650,29650,29650,0
|
|
20241203,154300,1911802250,29650,29650,29650,29650,0
|
|
20241203,154200,1911802250,29650,29650,29650,29650,0
|
|
20241203,154100,1911802250,29650,29650,29650,29650,0
|
|
20241203,154000,1911802250,29650,29650,29650,29650,0
|
|
20241203,153900,1911802250,29650,29650,29650,29650,0
|
|
20241203,153800,1911802250,29650,29650,29650,29650,0
|
|
20241203,153700,1911802250,29650,29650,29650,29650,0
|
|
20241203,153600,1911802250,29650,29650,29650,29650,0
|
|
20241203,153500,1911802250,29650,29650,29650,29650,0
|
|
20241203,153400,1911802250,29650,29650,29650,29650,0
|
|
20241203,153300,1911802250,29650,29650,29650,29650,0
|
|
20241203,153200,1911802250,29650,29650,29650,29650,0
|
|
20241203,153100,1911802250,29650,29650,29650,29650,0
|
|
20241203,153000,1911802250,29650,29650,29650,29650,2535
|
|
20241203,152900,1836639500,29750,29750,29750,29750,0
|
|
20241203,152800,1836639500,29750,29750,29750,29750,0
|
|
20241203,152700,1836639500,29750,29750,29750,29750,0
|
|
20241203,152600,1836639500,29750,29750,29750,29750,0
|
|
20241203,152500,1836639500,29750,29750,29750,29750,0
|
|
20241203,152400,1836639500,29750,29750,29750,29750,0
|
|
20241203,152300,1836639500,29750,29750,29750,29750,0
|
|
20241203,152200,1836639500,29750,29750,29750,29750,0
|
|
20241203,152100,1836639500,29750,29750,29750,29750,0
|
|
20241203,152000,1836639500,29750,29750,29750,29750,0
|
|
20241203,151900,1836639500,29750,29750,29750,29700,972
|
|
20241203,151800,1807737650,29750,29700,29750,29700,88
|
|
20241203,151700,1805119850,29750,29700,29750,29700,125
|
|
20241203,151600,1801404050,29750,29700,29750,29650,214
|
|
20241203,151500,1795039300,29750,29650,29750,29650,214
|
|
20241203,151400,1788683400,29700,29650,29700,29650,435
|
|
20241203,151300,1775764550,29650,29650,29700,29650,103
|
|
20241203,151200,1772706550,29600,29600,29700,29600,285
|
|
20241203,151100,1764251550,29600,29600,29700,29600,166
|
|
20241203,151000,1759328550,29600,29500,29650,29500,146
|
|
20241203,150900,1755005800,29500,29550,29600,29500,469
|
|
20241203,150800,1741140250,29550,29550,29600,29550,150
|
|
20241203,150700,1736700800,29600,29600,29600,29550,260
|
|
20241203,150600,1729004950,29550,29600,29600,29550,226
|
|
20241203,150500,1722316750,29550,29600,29600,29550,109
|
|
20241203,150400,1719091050,29550,29600,29600,29550,511
|
|
20241203,150300,1703968300,29550,29550,29600,29550,139
|
|
20241203,150200,1699857200,29650,29600,29650,29550,115
|
|
20241203,150100,1696451000,29550,29600,29600,29550,122
|
|
20241203,150000,1692839900,29600,29550,29600,29550,135
|
|
20241203,145900,1688844200,29600,29600,29650,29600,126
|
|
20241203,145800,1685114200,29650,29550,29650,29550,139
|
|
20241203,145700,1680999900,29550,29600,29600,29550,129
|
|
20241203,145600,1677181700,29550,29650,29650,29550,67
|
|
20241203,145500,1675195800,29650,29600,29650,29600,158
|
|
20241203,145400,1670511750,29600,29600,29650,29550,125
|
|
20241203,145300,1666811500,29550,29600,29650,29550,162
|
|
20241203,145200,1662016400,29600,29550,29600,29550,151
|
|
20241203,145100,1657547700,29600,29600,29600,29550,131
|
|
20241203,145000,1653670300,29550,29600,29600,29550,122
|
|
20241203,144900,1650059500,29550,29600,29600,29550,208
|
|
20241203,144800,1643902850,29600,29600,29600,29550,151
|
|
20241203,144700,1639434750,29650,29650,29700,29600,1025
|
|
20241203,144600,1609034400,29650,29700,29700,29600,95
|
|
20241203,144500,1606216400,29700,29650,29700,29650,132
|
|
20241203,144400,1602296950,29700,29650,29700,29650,142
|
|
20241203,144300,1598080000,29650,29600,29650,29600,109
|
|
20241203,144200,1594848450,29600,29600,29650,29600,138
|
|
20241203,144100,1590757650,29600,29600,29650,29600,124
|
|
20241203,144000,1587081600,29700,29650,29700,29600,146
|
|
20241203,143900,1582749700,29600,29650,29650,29600,100
|
|
20241203,143800,1579786450,29650,29600,29650,29600,150
|
|
20241203,143700,1575342900,29600,29650,29700,29600,236
|
|
20241203,143600,1568350250,29650,29650,29650,29650,172
|
|
20241203,143500,1563250450,29650,29650,29650,29650,132
|
|
20241203,143400,1559336650,29600,29650,29650,29600,153
|
|
20241203,143300,1554800250,29650,29600,29650,29600,133
|
|
20241203,143200,1550857000,29700,29600,29700,29600,212
|
|
20241203,143100,1544573800,29650,29650,29650,29650,147
|
|
20241203,143000,1540215250,29700,29650,29700,29650,112
|
|
20241203,142900,1536891700,29650,29650,29650,29650,152
|
|
20241203,142800,1532384900,29650,29650,29650,29650,97
|
|
20241203,142700,1529508850,29600,29600,29650,29600,143
|
|
20241203,142600,1525272800,29600,29650,29700,29600,473
|
|
20241203,142500,1511246650,29650,29600,29750,29600,82
|
|
20241203,142400,1508808000,29600,29650,29750,29600,460
|
|
20241203,142300,1495166800,29650,29800,29800,29650,309
|
|
20241203,142200,1485983650,29700,29750,29800,29700,229
|
|
20241203,142100,1479171400,29750,29700,29750,29700,217
|
|
20241203,142000,1472724050,29650,29650,29700,29650,232
|
|
20241203,141900,1465836650,29600,29650,29650,29600,66
|
|
20241203,141800,1463880100,29650,29600,29650,29550,663
|
|
20241203,141700,1444267550,29600,29600,29600,29600,305
|
|
20241203,141600,1435239550,29600,29650,29650,29600,322
|
|
20241203,141500,1425696050,29700,29650,29700,29650,114
|
|
20241203,141400,1422312850,29700,29650,29700,29600,232
|
|
20241203,141300,1415432000,29650,29650,29700,29650,314
|
|
20241203,141200,1406118850,29650,29600,29650,29600,68
|
|
20241203,141100,1404102700,29600,29600,29650,29600,294
|
|
20241203,141000,1395394050,29650,29650,29650,29650,131
|
|
20241203,140900,1391509900,29650,29550,29700,29550,82
|
|
20241203,140800,1389077050,29600,29650,29700,29600,210
|
|
20241203,140700,1382852050,29600,29600,29700,29600,95
|
|
20241203,140600,1380033950,29600,29650,29650,29600,78
|
|
20241203,140500,1377721950,29600,29600,29650,29600,103
|
|
20241203,140400,1374670900,29650,29650,29700,29600,171
|
|
20241203,140300,1369603850,29650,29700,29700,29550,193
|
|
20241203,140200,1363884800,29650,29700,29700,29650,306
|
|
20241203,140100,1354802600,29650,29650,29700,29650,214
|
|
20241203,140000,1348448700,29650,29550,29700,29550,238
|
|
20241203,135900,1341397950,29550,29550,29550,29550,572
|
|
20241203,135800,1324495350,29550,29450,29600,29450,320
|
|
20241203,135700,1315036300,29400,29450,29550,29400,1273
|
|
20241203,135600,1277466400,29500,29450,29500,29450,349
|
|
20241203,135500,1267184950,29450,29450,29500,29450,379
|
|
20241203,135400,1256017750,29450,29450,29500,29450,907
|
|
20241203,135300,1229279350,29400,29300,29400,29300,1407
|
|
20241203,135200,1187979900,29350,29350,29350,29300,184
|
|
20241203,135100,1182580000,29350,29300,29350,29300,296
|
|
20241203,135000,1173903450,29300,29300,29300,29300,87
|
|
20241203,134900,1171354350,29300,29400,29450,29300,864
|
|
20241203,134800,1145963750,29400,29200,29400,29200,1875
|
|
20241203,134700,1091042150,29150,29200,29200,29150,96
|
|
20241203,134600,1088239000,29200,29200,29200,29050,253
|
|
20241203,134500,1080853750,29200,29200,29250,29150,229
|
|
20241203,134400,1074159550,29200,29100,29200,29100,1999
|
|
20241203,134300,1015917250,29100,29000,29100,28950,1982
|
|
20241203,134200,958363400,29000,28850,29000,28850,1751
|
|
20241203,134100,907652200,28850,28800,28850,28800,17
|
|
20241203,134000,907162550,28800,28800,28800,28800,10
|
|
20241203,133900,906874550,28800,28800,28800,28800,101
|
|
20241203,133800,903965750,28850,28850,28850,28850,141
|
|
20241203,133700,899897900,28850,28850,28850,28850,663
|
|
20241203,133600,880770350,28850,28850,28850,28850,5
|
|
20241203,133500,880626100,28850,28850,28850,28850,1
|
|
20241203,133400,880597250,28850,28850,28850,28850,5
|
|
20241203,133300,880453000,28850,28850,28850,28850,9
|
|
20241203,133200,880193350,28900,28900,28900,28900,0
|
|
20241203,133100,880193350,28900,28900,28900,28900,111
|
|
20241203,133000,876985450,28900,28850,28900,28850,23
|
|
20241203,132900,876321300,28900,28850,28900,28850,97
|
|
20241203,132800,873521250,28850,28850,28850,28850,15
|
|
20241203,132700,873088500,28850,28850,28850,28850,5
|
|
20241203,132600,872944250,28900,28950,28950,28900,52
|
|
20241203,132500,871441400,28950,28900,28950,28900,8
|
|
20241203,132400,871209850,28900,28900,28900,28900,10
|
|
20241203,132300,870920850,28900,28900,28900,28900,0
|
|
20241203,132200,870920850,28900,28850,28900,28850,42
|
|
20241203,132100,869707500,28850,28900,28900,28850,25
|
|
20241203,132000,868985950,28900,28850,28900,28850,2
|
|
20241203,131900,868928200,28850,28850,28850,28850,8
|
|
20241203,131800,868697400,28850,28850,28850,28850,6
|
|
20241203,131700,868524300,28850,28850,28850,28850,30
|
|
20241203,131600,867658800,28950,28950,28950,28950,188
|
|
20241203,131500,862216200,28950,28900,28950,28900,8
|
|
20241203,131400,861984850,28900,28900,28900,28900,5
|
|
20241203,131300,861840350,28900,28900,28950,28850,26
|
|
20241203,131200,861088950,28900,28900,28900,28900,11
|
|
20241203,131100,860771050,28850,28850,28850,28850,505
|
|
20241203,131000,846201800,28850,28850,28850,28850,39
|
|
20241203,130900,845076650,28900,28900,28900,28900,1
|
|
20241203,130800,845047750,28900,28850,28900,28850,191
|
|
20241203,130700,839527900,28850,28850,28850,28850,4
|
|
20241203,130600,839412500,28850,28850,28850,28850,6
|
|
20241203,130500,839239400,28800,28800,28800,28800,2
|
|
20241203,130400,839181800,28800,28800,28800,28800,4
|
|
20241203,130300,839066600,28800,28850,28850,28800,523
|
|
20241203,130200,823998500,28850,28850,28850,28850,5
|
|
20241203,130100,823854250,28850,28850,28850,28850,5
|
|
20241203,130000,823710000,28900,28900,28900,28900,2
|
|
20241203,125900,823652200,28850,28850,28850,28850,8
|
|
20241203,125800,823421400,28850,28900,28900,28850,4
|
|
20241203,125700,823305900,28900,28850,28900,28850,11
|
|
20241203,125600,822988200,28900,28900,28900,28900,6
|
|
20241203,125500,822814800,28900,28900,28900,28900,98
|
|
20241203,125400,819982600,28850,28850,28850,28850,4
|
|
20241203,125300,819867200,28900,28900,28900,28900,28
|
|
20241203,125200,819058000,28900,28900,28900,28900,35
|
|
20241203,125100,818046500,28900,28900,28900,28900,108
|
|
20241203,125000,814925300,28900,28900,28900,28900,421
|
|
20241203,124900,802758400,28900,28900,28900,28900,5
|
|
20241203,124800,802613900,28950,28900,28950,28900,49
|
|
20241203,124700,801195550,28900,28900,28900,28900,7
|
|
20241203,124600,800993250,28900,28950,28950,28900,19
|
|
20241203,124500,800443650,28950,28950,28950,28950,504
|
|
20241203,124400,785852850,28900,28900,28900,28900,5
|
|
20241203,124300,785708350,28900,28900,28900,28900,1
|
|
20241203,124200,785679450,28900,28850,28900,28850,70
|
|
20241203,124100,783656500,28850,28850,28850,28850,2
|
|
20241203,124000,783598800,28900,28900,28900,28900,8
|
|
20241203,123900,783367600,28850,28850,28850,28850,0
|
|
20241203,123800,783367600,28850,28850,28850,28850,1
|
|
20241203,123700,783338750,28850,28850,28850,28850,1
|
|
20241203,123600,783309900,28850,28850,28850,28850,0
|
|
20241203,123500,783309900,28850,28850,28850,28850,2
|
|
20241203,123400,783252200,28900,28900,28900,28900,173
|
|
20241203,123300,778252500,28950,28900,28950,28900,500
|
|
20241203,123200,763790800,28900,28850,28900,28850,11
|
|
20241203,123100,763472950,28850,28850,28850,28850,0
|
|
20241203,123000,763472950,28850,28900,28900,28850,28
|
|
20241203,122900,762664600,28850,28850,28850,28850,2
|
|
20241203,122800,762606900,28850,28900,28900,28850,2
|
|
20241203,122700,762549150,28900,28900,28900,28900,0
|
|
20241203,122600,762549150,28900,28900,28900,28900,495
|
|
20241203,122500,748243650,28900,28900,28900,28900,488
|
|
20241203,122400,734140450,28850,28850,28850,28850,1638
|
|
20241203,122300,686884150,28800,28800,28800,28800,49
|
|
20241203,122200,685472950,28800,28800,28800,28800,1
|
|
20241203,122100,685444150,28800,28800,28800,28800,0
|
|
20241203,122000,685444150,28800,28800,28800,28800,0
|
|
20241203,121900,685444150,28800,28800,28800,28800,10
|
|
20241203,121800,685156150,28800,28800,28800,28800,0
|
|
20241203,121700,685156150,28800,28800,28800,28800,0
|
|
20241203,121600,685156150,28800,28800,28800,28800,1
|
|
20241203,121500,685127350,28800,28800,28800,28800,1
|
|
20241203,121400,685098550,28700,28700,28700,28700,0
|
|
20241203,121300,685098550,28700,28700,28700,28700,10
|
|
20241203,121200,684811550,28700,28700,28700,28700,3
|
|
20241203,121100,684725450,28750,28750,28750,28750,0
|
|
20241203,121000,684725450,28750,28750,28750,28750,6
|
|
20241203,120900,684552950,28800,28800,28800,28800,0
|
|
20241203,120800,684552950,28800,28800,28800,28800,44
|
|
20241203,120700,683285750,28800,28800,28800,28800,104
|
|
20241203,120600,680290550,28700,28700,28700,28700,2
|
|
20241203,120500,680233150,28700,28700,28850,28700,56
|
|
20241203,120400,678623400,28850,28850,28850,28850,0
|
|
20241203,120300,678623400,28850,28850,28850,28850,0
|
|
20241203,120200,678623400,28850,28850,28850,28850,0
|
|
20241203,120100,678623400,28850,28850,28850,28850,1
|
|
20241203,120000,678594550,28650,28700,28700,28650,115
|
|
20241203,115900,675299600,28750,28750,28750,28750,34
|
|
20241203,115800,674322100,28800,28800,28800,28800,40
|
|
20241203,115700,673170100,28800,28800,28800,28800,0
|
|
20241203,115600,673170100,28800,28800,28800,28800,44
|
|
20241203,115500,671902900,28850,28850,28850,28850,0
|
|
20241203,115400,671902900,28850,28850,28850,28850,0
|
|
20241203,115300,671902900,28850,28850,28850,28850,0
|
|
20241203,115200,671902900,28850,28850,28850,28850,0
|
|
20241203,115100,671902900,28850,28850,28850,28850,0
|
|
20241203,115000,671902900,28850,28850,28850,28850,113
|
|
20241203,114900,668642850,28750,28750,28850,28750,11
|
|
20241203,114800,668326500,28850,28850,28850,28850,0
|
|
20241203,114700,668326500,28850,28850,28850,28850,3
|
|
20241203,114600,668239950,28750,28800,28800,28750,1014
|
|
20241203,114500,639037450,28850,28850,28850,28800,3
|
|
20241203,114400,638950950,28750,28750,28750,28750,5
|
|
20241203,114300,638807200,28750,28850,28850,28750,16
|
|
20241203,114200,638347100,28750,28750,28750,28750,0
|
|
20241203,114100,638347100,28750,28750,28750,28750,5
|
|
20241203,114000,638203350,28750,28750,28750,28750,135
|
|
20241203,113900,634322100,28750,28800,28800,28750,147
|
|
20241203,113800,630090850,28800,28700,28800,28700,361
|
|
20241203,113700,619697150,28700,28700,28750,28700,192
|
|
20241203,113600,614186250,28700,28700,28700,28700,60
|
|
20241203,113500,612464250,28700,28700,28700,28700,0
|
|
20241203,113400,612464250,28700,28700,28700,28700,10
|
|
20241203,113300,612177250,28700,28600,28700,28600,15
|
|
20241203,113200,611747250,28600,28600,28600,28600,0
|
|
20241203,113100,611747250,28600,28600,28600,28600,0
|
|
20241203,113000,611747250,28600,28700,28700,28600,7
|
|
20241203,112900,611546700,28700,28700,28700,28700,0
|
|
20241203,112800,611546700,28700,28700,28700,28700,0
|
|
20241203,112700,611546700,28700,28650,28700,28650,136
|
|
20241203,112600,607650250,28650,28650,28650,28650,19
|
|
20241203,112500,607105900,28600,28600,28600,28600,0
|
|
20241203,112400,607105900,28600,28600,28600,28600,178
|
|
20241203,112300,602015100,28600,28650,28650,28600,21
|
|
20241203,112200,601414450,28650,28650,28650,28650,0
|
|
20241203,112100,601414450,28650,28650,28650,28650,132
|
|
20241203,112000,597632650,28650,28700,28700,28650,50
|
|
20241203,111900,596200100,28750,28750,28750,28750,0
|
|
20241203,111800,596200100,28750,28750,28750,28750,6
|
|
20241203,111700,596027600,28750,28750,28750,28750,4
|
|
20241203,111600,595912600,28750,28750,28750,28750,1
|
|
20241203,111500,595883850,28750,28750,28750,28750,21
|
|
20241203,111400,595280100,28700,28700,28700,28700,0
|
|
20241203,111300,595280100,28700,28750,28750,28650,445
|
|
20241203,111200,582517200,28750,28750,28750,28750,0
|
|
20241203,111100,582517200,28750,28800,28800,28750,83
|
|
20241203,111000,580130800,28800,28800,28800,28800,1
|
|
20241203,110900,580102000,28750,28750,28750,28750,5
|
|
20241203,110800,579958250,28800,28800,28800,28800,3
|
|
20241203,110700,579871850,28800,28800,28800,28800,0
|
|
20241203,110600,579871850,28800,28800,28800,28800,1
|
|
20241203,110500,579843050,28700,28700,28700,28700,640
|
|
20241203,110400,561475050,28750,28750,28750,28750,242
|
|
20241203,110300,554517550,28800,28800,28800,28800,0
|
|
20241203,110200,554517550,28800,28750,28800,28750,19
|
|
20241203,110100,553971000,28750,28850,28850,28750,131
|
|
20241203,110000,550197300,28850,28850,28850,28850,1
|
|
20241203,105900,550168450,28850,28850,28850,28850,1
|
|
20241203,105800,550139600,28850,28850,28850,28850,8
|
|
20241203,105700,549908800,28850,28850,28850,28850,86
|
|
20241203,105600,547427700,28850,28850,28850,28850,0
|
|
20241203,105500,547427700,28850,28850,28850,28850,45
|
|
20241203,105400,546129450,28850,28850,28850,28850,81
|
|
20241203,105300,543792600,28850,28850,28850,28850,0
|
|
20241203,105200,543792600,28850,28850,28850,28850,0
|
|
20241203,105100,543792600,28850,28850,28850,28850,0
|
|
20241203,105000,543792600,28850,28850,28850,28850,0
|
|
20241203,104900,543792600,28850,28850,28850,28850,18
|
|
20241203,104800,543273300,28900,28850,28900,28850,162
|
|
20241203,104700,538597700,28850,28850,28850,28850,1
|
|
20241203,104600,538568850,28850,28850,28850,28850,10
|
|
20241203,104500,538280350,28850,28850,28850,28850,85
|
|
20241203,104400,535828100,28850,28850,28850,28850,2
|
|
20241203,104300,535770400,28800,28800,28800,28800,2
|
|
20241203,104200,535712800,28800,28800,28800,28800,2
|
|
20241203,104100,535655200,28850,28850,28850,28850,0
|
|
20241203,104000,535655200,28850,28850,28850,28850,0
|
|
20241203,103900,535655200,28850,28850,28850,28850,2
|
|
20241203,103800,535597500,28850,28850,28850,28850,1
|
|
20241203,103700,535568650,28850,28850,28850,28850,1
|
|
20241203,103600,535539800,28800,28850,28850,28800,446
|
|
20241203,103500,522694200,28850,28850,28850,28850,0
|
|
20241203,103400,522694200,28850,28850,28850,28850,98
|
|
20241203,103300,519866900,28850,28850,28850,28850,82
|
|
20241203,103200,517501200,28850,28800,28850,28800,11
|
|
20241203,103100,517184350,28850,28800,28850,28800,70
|
|
20241203,103000,515166850,28850,28850,28850,28850,1
|
|
20241203,102900,515138000,28800,28750,28800,28750,369
|
|
20241203,102800,504527750,28850,28850,28850,28850,1
|
|
20241203,102700,504498900,28800,28800,28800,28800,0
|
|
20241203,102600,504498900,28800,28850,28900,28800,203
|
|
20241203,102500,498647450,28900,28900,28900,28900,0
|
|
20241203,102400,498647450,28900,28900,28900,28900,0
|
|
20241203,102300,498647450,28900,28850,28900,28750,1159
|
|
20241203,102200,465276000,28900,28900,28900,28900,21
|
|
20241203,102100,464669100,28900,28900,28900,28900,1
|
|
20241203,102000,464640200,28900,28900,28900,28900,3
|
|
20241203,101900,464553500,28900,28900,28900,28900,21
|
|
20241203,101800,463946600,28950,28900,28950,28900,10
|
|
20241203,101700,463657150,28950,28950,28950,28950,0
|
|
20241203,101600,463657150,28950,28800,28950,28800,2
|
|
20241203,101500,463599400,28850,28950,28950,28850,130
|
|
20241203,101400,459848800,28950,28900,28950,28900,301
|
|
20241203,101300,451149850,28900,28900,28900,28900,263
|
|
20241203,101200,443549150,28800,28800,28800,28800,0
|
|
20241203,101100,443549150,28800,28800,28800,28800,0
|
|
20241203,101000,443549150,28800,28800,28800,28800,10
|
|
20241203,100900,443261150,28800,28800,28800,28800,0
|
|
20241203,100800,443261150,28800,28800,28800,28800,0
|
|
20241203,100700,443261150,28800,28800,28800,28800,50
|
|
20241203,100600,441821150,28900,28900,28900,28900,0
|
|
20241203,100500,441821150,28900,28850,28900,28850,4
|
|
20241203,100400,441705700,28850,28850,28850,28850,4
|
|
20241203,100300,441590300,28850,28850,28850,28850,2
|
|
20241203,100200,441532600,28800,28850,28850,28800,102
|
|
20241203,100100,438589950,28850,28850,28850,28850,758
|
|
20241203,100000,416721650,28950,29000,29000,28950,5
|
|
20241203,095900,416576850,29000,28900,29000,28900,31
|
|
20241203,095800,415678150,28900,28950,28950,28900,522
|
|
20241203,095700,400567350,28950,28950,28950,28950,0
|
|
20241203,095600,400567350,28950,28950,28950,28950,1
|
|
20241203,095500,400538400,28950,29000,29000,28900,115
|
|
20241203,095400,397214650,28950,28950,28950,28950,176
|
|
20241203,095300,392119450,28950,28950,29000,28950,65
|
|
20241203,095200,390236000,28950,28950,28950,28950,50
|
|
20241203,095100,388788500,28950,29000,29000,28950,306
|
|
20241203,095000,379914750,29000,28950,29050,28950,1826
|
|
20241203,094900,326948450,28950,28900,28950,28800,510
|
|
20241203,094800,312209400,28850,28800,28850,28800,332
|
|
20241203,094700,302633700,28800,28800,28800,28800,66
|
|
20241203,094600,300732900,28800,28800,28800,28800,54
|
|
20241203,094500,299177700,28800,28800,28850,28750,96
|
|
20241203,094400,296412950,28800,28800,28800,28800,39
|
|
20241203,094300,295289750,28800,28800,28850,28800,39
|
|
20241203,094200,294165150,28850,28850,28850,28850,1
|
|
20241203,094100,294136300,28800,28800,28800,28800,40
|
|
20241203,094000,292984300,28800,28800,28800,28800,314
|
|
20241203,093900,283941100,28850,28800,28850,28750,207
|
|
20241203,093800,277981200,28800,28700,28800,28650,326
|
|
20241203,093700,268599850,28650,28700,28700,28650,111
|
|
20241203,093600,265414450,28700,28800,28800,28700,175
|
|
20241203,093500,260391850,28850,28750,28850,28700,826
|
|
20241203,093400,236675500,28850,28850,28850,28850,0
|
|
20241203,093300,236675500,28850,28750,28850,28700,139
|
|
20241203,093200,232675100,28700,28700,28750,28700,30
|
|
20241203,093100,231813950,28750,28750,28750,28750,1
|
|
20241203,093000,231785200,28750,28700,28750,28700,46
|
|
20241203,092900,230463100,28700,28700,28700,28700,64
|
|
20241203,092800,228626300,28800,28800,28800,28800,7
|
|
20241203,092700,228424700,28850,28850,28850,28850,0
|
|
20241203,092600,228424700,28850,28700,28850,28700,373
|
|
20241203,092500,217684300,28750,28800,28800,28750,13
|
|
20241203,092400,217310400,28800,28650,28850,28650,27
|
|
20241203,092300,216533600,28650,28650,28650,28650,3
|
|
20241203,092200,216447650,28900,28800,28900,28800,20
|
|
20241203,092100,215870350,28800,28750,28800,28550,322
|
|
20241203,092000,206647950,28800,28850,28900,28800,86
|
|
20241203,091900,204167000,28900,28800,28900,28800,266
|
|
20241203,091800,196483650,28750,28800,28800,28750,12
|
|
20241203,091700,196138100,28800,28800,28800,28800,265
|
|
20241203,091600,188506100,28900,28850,28900,28850,155
|
|
20241203,091500,184032000,28900,28850,28900,28850,198
|
|
20241203,091400,178312700,28900,28900,28900,28900,88
|
|
20241203,091300,175769500,28900,28850,28900,28850,86
|
|
20241203,091200,173284900,28850,28800,28900,28800,25
|
|
20241203,091100,172562650,28900,28750,28900,28750,795
|
|
20241203,091000,149648900,28900,28850,28900,28850,459
|
|
20241203,090900,136400400,28850,28900,28900,28800,563
|
|
20241203,090800,120158500,28900,28650,28900,28650,909
|
|
20241203,090700,93948600,28550,28800,28800,28550,548
|
|
20241203,090600,78291850,28800,28550,28900,28500,1507
|
|
20241203,090500,35029000,28550,28450,28550,28450,7
|
|
20241203,090400,34829450,28450,28450,28450,28400,412
|
|
20241203,090300,23108150,28450,28550,28600,28450,157
|
|
20241203,090200,18621550,28550,28550,28550,28550,3
|
|
20241203,090100,18535900,28300,28550,28600,28300,170
|
|
20241203,090000,13682400,28550,28150,28550,28150,481
|