596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,185300,1602339150,28700,28700,28700,28700,261
|
|
20241204,185200,1602339150,28700,28700,28700,28700,0
|
|
20241204,185100,1602339150,28700,28700,28700,28700,0
|
|
20241204,185000,1602339150,28700,28700,28700,28700,0
|
|
20241204,184900,1602339150,28700,28700,28700,28700,0
|
|
20241204,184800,1602339150,28700,28700,28700,28700,0
|
|
20241204,184700,1602339150,28700,28700,28700,28700,0
|
|
20241204,184600,1602339150,28700,28700,28700,28700,0
|
|
20241204,184500,1602339150,28700,28700,28700,28700,0
|
|
20241204,184400,1602339150,28700,28700,28700,28700,0
|
|
20241204,184300,1602339150,28700,28700,28700,28700,0
|
|
20241204,184200,1602339150,28700,28700,28700,28700,0
|
|
20241204,184100,1602339150,28700,28700,28700,28700,0
|
|
20241204,184000,1602339150,28700,28700,28700,28700,0
|
|
20241204,183900,1602339150,28700,28700,28700,28700,0
|
|
20241204,183800,1602339150,28700,28700,28700,28700,0
|
|
20241204,183700,1602339150,28700,28700,28700,28700,0
|
|
20241204,183600,1602339150,28700,28700,28700,28700,0
|
|
20241204,183500,1602339150,28700,28700,28700,28700,0
|
|
20241204,183400,1602339150,28700,28700,28700,28700,0
|
|
20241204,183300,1602339150,28700,28700,28700,28700,0
|
|
20241204,183200,1602339150,28700,28700,28700,28700,0
|
|
20241204,183100,1602339150,28700,28700,28700,28700,0
|
|
20241204,183000,1602339150,28700,28700,28700,28700,0
|
|
20241204,182900,1602339150,28700,28700,28700,28700,0
|
|
20241204,182800,1602339150,28700,28700,28700,28700,0
|
|
20241204,182700,1602339150,28700,28700,28700,28700,0
|
|
20241204,182600,1602339150,28700,28700,28700,28700,0
|
|
20241204,182500,1602339150,28700,28700,28700,28700,0
|
|
20241204,182400,1602339150,28700,28700,28700,28700,0
|
|
20241204,182300,1602339150,28700,28700,28700,28700,261
|
|
20241204,182200,1602339150,28700,28700,28700,28700,0
|
|
20241204,182100,1602339150,28700,28700,28700,28700,0
|
|
20241204,182000,1602339150,28700,28700,28700,28700,0
|
|
20241204,181900,1602339150,28700,28700,28700,28700,0
|
|
20241204,181800,1602339150,28700,28700,28700,28700,0
|
|
20241204,181700,1602339150,28700,28700,28700,28700,0
|
|
20241204,181600,1602339150,28700,28700,28700,28700,0
|
|
20241204,181500,1602339150,28700,28700,28700,28700,0
|
|
20241204,181400,1602339150,28700,28700,28700,28700,0
|
|
20241204,181300,1602339150,28700,28700,28700,28700,0
|
|
20241204,181200,1602339150,28700,28700,28700,28700,0
|
|
20241204,181100,1602339150,28700,28700,28700,28700,0
|
|
20241204,181000,1602339150,28700,28700,28700,28700,0
|
|
20241204,180900,1602339150,28700,28700,28700,28700,0
|
|
20241204,180800,1602339150,28700,28700,28700,28700,0
|
|
20241204,180700,1602339150,28700,28700,28700,28700,0
|
|
20241204,180600,1602339150,28700,28700,28700,28700,0
|
|
20241204,180500,1602339150,28700,28700,28700,28700,0
|
|
20241204,180400,1602339150,28700,28700,28700,28700,0
|
|
20241204,180300,1602339150,28700,28700,28700,28700,0
|
|
20241204,180200,1602339150,28700,28700,28700,28700,0
|
|
20241204,180100,1602339150,28700,28700,28700,28700,0
|
|
20241204,180000,1602339150,28700,28700,28700,28700,0
|
|
20241204,175900,1602339150,28700,28700,28700,28700,0
|
|
20241204,175800,1602339150,28700,28700,28700,28700,0
|
|
20241204,175700,1602339150,28700,28700,28700,28700,0
|
|
20241204,175600,1602339150,28700,28700,28700,28700,0
|
|
20241204,175500,1602339150,28700,28700,28700,28700,0
|
|
20241204,175400,1602339150,28700,28700,28700,28700,0
|
|
20241204,175300,1602339150,28700,28700,28700,28700,261
|
|
20241204,175200,1602339150,28700,28700,28700,28700,0
|
|
20241204,175100,1602339150,28700,28700,28700,28700,0
|
|
20241204,175000,1602339150,28700,28700,28700,28700,0
|
|
20241204,174900,1602339150,28700,28700,28700,28700,0
|
|
20241204,174800,1602339150,28700,28700,28700,28700,0
|
|
20241204,174700,1602339150,28700,28700,28700,28700,0
|
|
20241204,174600,1602339150,28700,28700,28700,28700,0
|
|
20241204,174500,1602339150,28700,28700,28700,28700,0
|
|
20241204,174400,1602339150,28700,28700,28700,28700,0
|
|
20241204,174300,1602339150,28700,28700,28700,28700,0
|
|
20241204,174200,1602339150,28700,28700,28700,28700,0
|
|
20241204,174100,1602339150,28700,28700,28700,28700,0
|
|
20241204,174000,1602339150,28700,28700,28700,28700,0
|
|
20241204,173900,1602339150,28700,28700,28700,28700,0
|
|
20241204,173800,1602339150,28700,28700,28700,28700,0
|
|
20241204,173700,1602339150,28700,28700,28700,28700,0
|
|
20241204,173600,1602339150,28700,28700,28700,28700,0
|
|
20241204,173500,1602339150,28700,28700,28700,28700,0
|
|
20241204,173400,1602339150,28700,28700,28700,28700,0
|
|
20241204,173300,1602339150,28700,28700,28700,28700,0
|
|
20241204,173200,1602339150,28700,28700,28700,28700,0
|
|
20241204,173100,1602339150,28700,28700,28700,28700,0
|
|
20241204,173000,1602339150,28700,28700,28700,28700,0
|
|
20241204,172900,1602339150,28700,28700,28700,28700,0
|
|
20241204,172800,1602339150,28700,28700,28700,28700,0
|
|
20241204,172700,1602339150,28700,28700,28700,28700,0
|
|
20241204,172600,1602339150,28700,28700,28700,28700,0
|
|
20241204,172500,1602339150,28700,28700,28700,28700,0
|
|
20241204,172400,1602339150,28700,28700,28700,28700,0
|
|
20241204,172300,1602339150,28700,28700,28700,28700,261
|
|
20241204,172200,1602339150,28700,28700,28700,28700,0
|
|
20241204,172100,1602339150,28700,28700,28700,28700,0
|
|
20241204,172000,1602339150,28700,28700,28700,28700,0
|
|
20241204,171900,1602339150,28700,28700,28700,28700,0
|
|
20241204,171800,1602339150,28700,28700,28700,28700,0
|
|
20241204,171700,1602339150,28700,28700,28700,28700,0
|
|
20241204,171600,1602339150,28700,28700,28700,28700,0
|
|
20241204,171500,1602339150,28700,28700,28700,28700,0
|
|
20241204,171400,1602339150,28700,28700,28700,28700,0
|
|
20241204,171300,1602339150,28700,28700,28700,28700,0
|
|
20241204,171200,1602339150,28700,28700,28700,28700,0
|
|
20241204,171100,1602339150,28700,28700,28700,28700,0
|
|
20241204,171000,1602339150,28700,28700,28700,28700,0
|
|
20241204,170900,1602339150,28700,28700,28700,28700,0
|
|
20241204,170800,1602339150,28700,28700,28700,28700,0
|
|
20241204,170700,1602339150,28700,28700,28700,28700,0
|
|
20241204,170600,1602339150,28700,28700,28700,28700,0
|
|
20241204,170500,1602339150,28700,28700,28700,28700,0
|
|
20241204,170400,1602339150,28700,28700,28700,28700,0
|
|
20241204,170300,1602339150,28700,28700,28700,28700,0
|
|
20241204,170200,1602339150,28700,28700,28700,28700,0
|
|
20241204,170100,1602339150,28700,28700,28700,28700,0
|
|
20241204,170000,1602339150,28700,28700,28700,28700,0
|
|
20241204,165900,1602339150,28700,28700,28700,28700,0
|
|
20241204,165800,1602339150,28700,28700,28700,28700,0
|
|
20241204,165700,1602339150,28700,28700,28700,28700,0
|
|
20241204,165600,1602339150,28700,28700,28700,28700,0
|
|
20241204,165500,1602339150,28700,28700,28700,28700,0
|
|
20241204,165400,1602339150,28700,28700,28700,28700,0
|
|
20241204,165300,1602339150,28700,28700,28700,28700,261
|
|
20241204,165200,1602339150,28700,28700,28700,28700,0
|
|
20241204,165100,1602339150,28700,28700,28700,28700,0
|
|
20241204,165000,1602339150,28700,28700,28700,28700,0
|
|
20241204,164900,1602339150,28700,28700,28700,28700,0
|
|
20241204,164800,1602339150,28700,28700,28700,28700,0
|
|
20241204,164700,1602339150,28700,28700,28700,28700,0
|
|
20241204,164600,1602339150,28700,28700,28700,28700,0
|
|
20241204,164500,1602339150,28700,28700,28700,28700,0
|
|
20241204,164400,1602339150,28700,28700,28700,28700,0
|
|
20241204,164300,1602339150,28700,28700,28700,28700,0
|
|
20241204,164200,1602339150,28700,28700,28700,28700,0
|
|
20241204,164100,1602339150,28700,28700,28700,28700,0
|
|
20241204,164000,1602339150,28700,28700,28700,28700,0
|
|
20241204,163900,1602339150,28700,28700,28700,28700,0
|
|
20241204,163800,1602339150,28700,28700,28700,28700,0
|
|
20241204,163700,1602339150,28700,28700,28700,28700,0
|
|
20241204,163600,1602339150,28700,28700,28700,28700,0
|
|
20241204,163500,1602339150,28700,28700,28700,28700,0
|
|
20241204,163400,1602339150,28700,28700,28700,28700,0
|
|
20241204,163300,1602339150,28700,28700,28700,28700,0
|
|
20241204,163200,1602339150,28700,28700,28700,28700,0
|
|
20241204,163100,1602339150,28700,28700,28700,28700,0
|
|
20241204,163000,1602339150,28700,28700,28700,28700,0
|
|
20241204,162900,1602339150,28700,28700,28700,28700,0
|
|
20241204,162800,1602339150,28700,28700,28700,28700,0
|
|
20241204,162700,1602339150,28700,28700,28700,28700,0
|
|
20241204,162600,1602339150,28700,28700,28700,28700,0
|
|
20241204,162500,1602339150,28700,28700,28700,28700,0
|
|
20241204,162400,1602339150,28700,28700,28700,28700,0
|
|
20241204,162300,1602339150,28700,28700,28700,28700,261
|
|
20241204,162200,1602339150,28700,28700,28700,28700,0
|
|
20241204,162100,1602339150,28700,28700,28700,28700,0
|
|
20241204,162000,1602339150,28700,28700,28700,28700,0
|
|
20241204,161900,1602339150,28700,28700,28700,28700,0
|
|
20241204,161800,1602339150,28700,28700,28700,28700,0
|
|
20241204,161700,1602339150,28700,28700,28700,28700,0
|
|
20241204,161600,1602339150,28700,28700,28700,28700,0
|
|
20241204,161500,1602339150,28700,28700,28700,28700,0
|
|
20241204,161400,1602339150,28700,28700,28700,28700,0
|
|
20241204,161300,1602339150,28700,28700,28700,28700,0
|
|
20241204,161200,1602339150,28700,28700,28700,28700,0
|
|
20241204,161100,1602339150,28700,28700,28700,28700,0
|
|
20241204,161000,1602339150,28700,28700,28700,28700,0
|
|
20241204,160900,1602339150,28700,28700,28700,28700,0
|
|
20241204,160800,1602339150,28700,28700,28700,28700,0
|
|
20241204,160700,1602339150,28700,28700,28700,28700,0
|
|
20241204,160600,1602339150,28700,28700,28700,28700,0
|
|
20241204,160500,1602339150,28700,28700,28700,28700,0
|
|
20241204,160400,1602339150,28700,28700,28700,28700,0
|
|
20241204,160300,1602339150,28700,28700,28700,28700,0
|
|
20241204,160200,1602339150,28700,28700,28700,28700,0
|
|
20241204,160100,1602339150,28700,28700,28700,28700,0
|
|
20241204,160000,1602339150,28700,28700,28700,28700,0
|
|
20241204,155900,1602339150,28700,28700,28700,28700,0
|
|
20241204,155800,1602339150,28700,28700,28700,28700,0
|
|
20241204,155700,1602339150,28700,28700,28700,28700,0
|
|
20241204,155600,1602339150,28700,28700,28700,28700,0
|
|
20241204,155500,1602339150,28700,28700,28700,28700,0
|
|
20241204,155400,1602339150,28700,28700,28700,28700,0
|
|
20241204,155300,1602339150,28700,28700,28700,28700,261
|
|
20241204,155200,1602339150,28700,28700,28700,28700,0
|
|
20241204,155100,1602339150,28700,28700,28700,28700,0
|
|
20241204,155000,1602339150,28700,28700,28700,28700,0
|
|
20241204,154900,1602339150,28700,28700,28700,28700,0
|
|
20241204,154800,1602339150,28700,28700,28700,28700,0
|
|
20241204,154700,1602339150,28700,28700,28700,28700,0
|
|
20241204,154600,1602339150,28700,28700,28700,28700,0
|
|
20241204,154500,1602339150,28700,28700,28700,28700,0
|
|
20241204,154400,1602339150,28700,28700,28700,28700,0
|
|
20241204,154300,1602339150,28700,28700,28700,28700,0
|
|
20241204,154200,1602339150,28700,28700,28700,28700,0
|
|
20241204,154100,1602339150,28700,28700,28700,28700,0
|
|
20241204,154000,1602339150,28700,28700,28700,28700,0
|
|
20241204,153900,1602339150,28700,28700,28700,28700,0
|
|
20241204,153800,1602339150,28700,28700,28700,28700,0
|
|
20241204,153700,1602339150,28700,28700,28700,28700,0
|
|
20241204,153600,1602339150,28700,28700,28700,28700,0
|
|
20241204,153500,1602339150,28700,28700,28700,28700,0
|
|
20241204,153400,1602339150,28700,28700,28700,28700,0
|
|
20241204,153300,1602339150,28700,28700,28700,28700,0
|
|
20241204,153200,1602339150,28700,28700,28700,28700,0
|
|
20241204,153100,1602339150,28700,28700,28700,28700,0
|
|
20241204,153000,1602339150,28700,28700,28700,28700,261
|
|
20241204,152900,1594848450,28850,28850,28850,28850,0
|
|
20241204,152800,1594848450,28850,28850,28850,28850,0
|
|
20241204,152700,1594848450,28850,28850,28850,28850,0
|
|
20241204,152600,1594848450,28850,28850,28850,28850,0
|
|
20241204,152500,1594848450,28850,28850,28850,28850,0
|
|
20241204,152400,1594848450,28850,28850,28850,28850,0
|
|
20241204,152300,1594848450,28850,28850,28850,28850,0
|
|
20241204,152200,1594848450,28850,28850,28850,28850,0
|
|
20241204,152100,1594848450,28850,28850,28850,28850,0
|
|
20241204,152000,1594848450,28850,28850,28850,28850,0
|
|
20241204,151900,1594848450,28850,28850,28900,28850,535
|
|
20241204,151800,1579413600,28850,28850,28850,28800,367
|
|
20241204,151700,1568826200,28850,28850,28850,28800,64
|
|
20241204,151600,1566980450,28850,28800,28850,28800,199
|
|
20241204,151500,1561247500,28800,28800,28800,28800,55
|
|
20241204,151400,1559663500,28800,28800,28800,28750,94
|
|
20241204,151300,1556956350,28800,28800,28800,28750,58
|
|
20241204,151200,1555286050,28800,28800,28800,28800,19
|
|
20241204,151100,1554738850,28750,28750,28750,28750,58
|
|
20241204,151000,1553071350,28750,28700,28800,28650,756
|
|
20241204,150900,1531359600,28700,28700,28750,28650,255
|
|
20241204,150800,1524045300,28700,28700,28700,28700,88
|
|
20241204,150700,1521519700,28700,28700,28700,28700,6
|
|
20241204,150600,1521347500,28700,28700,28700,28700,21
|
|
20241204,150500,1520744800,28700,28750,28750,28650,41
|
|
20241204,150400,1519568450,28700,28750,28750,28700,22
|
|
20241204,150300,1518936900,28750,28750,28750,28750,19
|
|
20241204,150200,1518390650,28750,28750,28750,28650,13
|
|
20241204,150100,1518017700,28750,28750,28750,28750,25
|
|
20241204,150000,1517298950,28750,28750,28750,28700,34
|
|
20241204,145900,1516322750,28700,28750,28750,28700,12
|
|
20241204,145800,1515978250,28750,28700,28750,28700,17
|
|
20241204,145700,1515490150,28700,28750,28750,28700,525
|
|
20241204,145600,1500415350,28750,28700,28750,28700,175
|
|
20241204,145500,1495392700,28700,28700,28700,28700,17
|
|
20241204,145400,1494904800,28700,28700,28700,28700,106
|
|
20241204,145300,1491862600,28700,28700,28700,28700,15
|
|
20241204,145200,1491432100,28700,28700,28700,28650,99
|
|
20241204,145100,1488594750,28700,28750,28750,28700,19
|
|
20241204,145000,1488049250,28750,28800,28800,28650,7
|
|
20241204,144900,1487847950,28800,28800,28800,28700,235
|
|
20241204,144800,1481082650,28800,28800,28800,28800,29
|
|
20241204,144700,1480247450,28800,28800,28800,28650,126
|
|
20241204,144600,1476631050,28800,28800,28800,28800,5
|
|
20241204,144500,1476487050,28700,28750,28800,28700,860
|
|
20241204,144400,1451721700,28750,28750,28750,28750,17
|
|
20241204,144300,1451232950,28750,28750,28750,28750,5
|
|
20241204,144200,1451089200,28750,28750,28750,28750,16
|
|
20241204,144100,1450629200,28750,28700,28750,28700,26
|
|
20241204,144000,1449882700,28700,28700,28700,28700,51
|
|
20241204,143900,1448419000,28700,28700,28700,28600,220
|
|
20241204,143800,1442116200,28700,28700,28700,28700,5
|
|
20241204,143700,1441972700,28700,28650,28750,28650,48
|
|
20241204,143600,1440596300,28700,28650,28750,28650,18
|
|
20241204,143500,1440079550,28650,28600,28650,28550,212
|
|
20241204,143400,1434022900,28650,28650,28650,28650,1
|
|
20241204,143300,1433994250,28650,28650,28650,28650,0
|
|
20241204,143200,1433994250,28650,28650,28650,28650,10
|
|
20241204,143100,1433707750,28650,28750,28750,28650,73
|
|
20241204,143000,1431614400,28650,28650,28650,28650,0
|
|
20241204,142900,1431614400,28650,28650,28650,28650,0
|
|
20241204,142800,1431614400,28650,28650,28650,28650,29
|
|
20241204,142700,1430783550,28650,28650,28650,28650,0
|
|
20241204,142600,1430783550,28650,28650,28650,28650,13
|
|
20241204,142500,1430411100,28600,28550,28600,28550,500
|
|
20241204,142400,1416115050,28550,28550,28550,28550,12
|
|
20241204,142300,1415772450,28500,28500,28500,28500,0
|
|
20241204,142200,1415772450,28500,28500,28500,28500,54
|
|
20241204,142100,1414233450,28500,28500,28500,28500,17
|
|
20241204,142000,1413748950,28450,28500,28500,28450,14
|
|
20241204,141900,1413350000,28500,28400,28500,28350,508
|
|
20241204,141800,1398943550,28450,28450,28450,28450,80
|
|
20241204,141700,1396667550,28500,28450,28500,28400,308
|
|
20241204,141600,1387918050,28400,28400,28400,28400,31
|
|
20241204,141500,1387037650,28400,28600,28600,28400,47
|
|
20241204,141400,1385697900,28600,28600,28600,28600,0
|
|
20241204,141300,1385697900,28600,28500,28600,28500,18
|
|
20241204,141200,1385183600,28550,28550,28550,28550,174
|
|
20241204,141100,1380215900,28550,28500,28550,28500,65
|
|
20241204,141000,1378362400,28400,28350,28500,28350,441
|
|
20241204,140900,1365802050,28400,28550,28550,28400,2570
|
|
20241204,140800,1292636300,28600,28600,28600,28600,34
|
|
20241204,140700,1291663900,28600,28600,28600,28600,9
|
|
20241204,140600,1291406500,28600,28600,28600,28600,50
|
|
20241204,140500,1289976500,28600,28600,28700,28600,152
|
|
20241204,140400,1285629200,28550,28600,28600,28550,179
|
|
20241204,140300,1280510550,28700,28650,28700,28650,27
|
|
20241204,140200,1279735950,28650,28650,28650,28650,2
|
|
20241204,140100,1279678650,28650,28650,28650,28650,5
|
|
20241204,140000,1279535400,28650,28650,28650,28650,58
|
|
20241204,135900,1277873700,28700,28700,28700,28700,10
|
|
20241204,135800,1277586700,28700,28700,28700,28700,0
|
|
20241204,135700,1277586700,28700,28700,28700,28700,13
|
|
20241204,135600,1277213600,28700,28650,28700,28650,101
|
|
20241204,135500,1274319900,28700,28700,28700,28700,9
|
|
20241204,135400,1274061600,28700,28700,28700,28700,13
|
|
20241204,135300,1273688500,28700,28700,28700,28700,1
|
|
20241204,135200,1273659800,28700,28650,28700,28650,10
|
|
20241204,135100,1273373050,28650,28700,28700,28650,14
|
|
20241204,135000,1272971700,28700,28700,28700,28700,25
|
|
20241204,134900,1272254200,28650,28650,28650,28650,4
|
|
20241204,134800,1272139600,28650,28650,28650,28650,27
|
|
20241204,134700,1271366050,28700,28700,28700,28700,1
|
|
20241204,134600,1271337350,28700,28700,28700,28650,35
|
|
20241204,134500,1270333650,28700,28700,28700,28700,0
|
|
20241204,134400,1270333650,28700,28700,28700,28700,13
|
|
20241204,134300,1269960550,28700,28700,28700,28700,0
|
|
20241204,134200,1269960550,28700,28700,28700,28700,29
|
|
20241204,134100,1269128250,28550,28550,28550,28550,0
|
|
20241204,134000,1269128250,28550,28550,28550,28550,42
|
|
20241204,133900,1267929150,28550,28600,28600,28550,200
|
|
20241204,133800,1262218600,28700,28700,28700,28700,10
|
|
20241204,133700,1261931600,28750,28700,28750,28550,637
|
|
20241204,133600,1243711700,28750,28750,28750,28750,2
|
|
20241204,133500,1243654200,28750,28750,28750,28750,13
|
|
20241204,133400,1243280450,28750,28750,28750,28750,10
|
|
20241204,133300,1242992950,28750,28750,28750,28750,2
|
|
20241204,133200,1242935450,28750,28750,28750,28750,0
|
|
20241204,133100,1242935450,28750,28700,28750,28700,31
|
|
20241204,133000,1242044750,28700,28700,28850,28550,708
|
|
20241204,132900,1221784800,28700,28700,28700,28700,38
|
|
20241204,132800,1220694200,28650,28800,28800,28650,395
|
|
20241204,132700,1209351950,28950,28950,28950,28950,0
|
|
20241204,132600,1209351950,28950,28950,28950,28950,1
|
|
20241204,132500,1209323000,28950,28950,28950,28950,10
|
|
20241204,132400,1209033500,28800,28800,28800,28800,202
|
|
20241204,132300,1203215900,28800,28800,28800,28800,28
|
|
20241204,132200,1202409500,28800,28900,28900,28800,500
|
|
20241204,132100,1188000900,28950,28850,28950,28850,9
|
|
20241204,132000,1187740450,28950,28950,28950,28950,0
|
|
20241204,131900,1187740450,28950,28900,28950,28900,19
|
|
20241204,131800,1187190700,28900,28900,28900,28900,0
|
|
20241204,131700,1187190700,28900,28900,28900,28900,9
|
|
20241204,131600,1186930600,28900,28900,28900,28900,33
|
|
20241204,131500,1185976900,28900,28900,28900,28900,9
|
|
20241204,131400,1185716800,28950,28950,28950,28950,27
|
|
20241204,131300,1184935150,28950,28950,28950,28900,164
|
|
20241204,131200,1180191250,29000,29000,29000,29000,1
|
|
20241204,131100,1180162250,29050,29000,29050,29000,14
|
|
20241204,131000,1179755600,28950,29000,29000,28950,60
|
|
20241204,130900,1178018350,29050,29050,29050,29050,116
|
|
20241204,130800,1174648550,29000,29000,29000,29000,27
|
|
20241204,130700,1173865550,29050,29050,29050,29050,15
|
|
20241204,130600,1173429800,29000,29050,29050,29000,24
|
|
20241204,130500,1172733550,29050,29100,29100,29050,19
|
|
20241204,130400,1172180900,29050,29050,29050,29050,2
|
|
20241204,130300,1172122800,29100,29050,29100,29050,11
|
|
20241204,130200,1171803200,29050,29050,29050,29050,100
|
|
20241204,130100,1168898200,29050,29050,29050,29000,90
|
|
20241204,130000,1166287000,29000,29000,29000,29000,66
|
|
20241204,125900,1164373000,28900,28950,28950,28900,50
|
|
20241204,125800,1162927500,29000,29000,29000,29000,2
|
|
20241204,125700,1162869500,29000,29050,29050,29000,12
|
|
20241204,125600,1162521250,29050,29050,29050,29000,14
|
|
20241204,125500,1162114850,29050,29000,29050,29000,96
|
|
20241204,125400,1159330200,29000,29000,29000,29000,0
|
|
20241204,125300,1159330200,29000,29000,29000,29000,0
|
|
20241204,125200,1159330200,29000,29000,29000,29000,161
|
|
20241204,125100,1154661200,28850,28900,28900,28850,50
|
|
20241204,125000,1153217000,28950,28950,28950,28950,145
|
|
20241204,124900,1149019250,28950,28950,28950,28950,13
|
|
20241204,124800,1148642900,28850,28900,28950,28850,67
|
|
20241204,124700,1146706350,28900,28900,28900,28900,5
|
|
20241204,124600,1146561850,28900,28900,28900,28900,0
|
|
20241204,124500,1146561850,28900,28900,28900,28900,1
|
|
20241204,124400,1146532950,28900,28800,28900,28800,110
|
|
20241204,124300,1143363950,28900,28900,28900,28900,120
|
|
20241204,124200,1139895950,28900,28900,28900,28900,13
|
|
20241204,124100,1139520250,28850,28850,28850,28850,0
|
|
20241204,124000,1139520250,28850,28850,28850,28850,56
|
|
20241204,123900,1137904650,28850,28800,28850,28800,150
|
|
20241204,123800,1133584600,28750,28800,28800,28750,88
|
|
20241204,123700,1131054550,28700,28750,28750,28700,161
|
|
20241204,123600,1126428300,28800,28800,28800,28800,100
|
|
20241204,123500,1123548300,28800,28750,28850,28750,151
|
|
20241204,123400,1119200750,28750,28850,28850,28750,328
|
|
20241204,123300,1109753150,28850,28900,28900,28850,2
|
|
20241204,123200,1109695400,28900,28950,28950,28900,47
|
|
20241204,123100,1108336250,28900,28900,28900,28900,4
|
|
20241204,123000,1108220650,28900,29050,29050,28900,70
|
|
20241204,122900,1106193800,29000,29000,29000,29000,0
|
|
20241204,122800,1106193800,29000,29000,29000,29000,0
|
|
20241204,122700,1106193800,29000,28950,29000,28900,21
|
|
20241204,122600,1105585600,28900,28900,28900,28900,0
|
|
20241204,122500,1105585600,28900,28900,28900,28900,48
|
|
20241204,122400,1104198400,28900,28950,28950,28900,22
|
|
20241204,122300,1103561600,28950,28850,28950,28700,231
|
|
20241204,122200,1096891150,28550,28900,28900,28550,457
|
|
20241204,122100,1083813150,28900,28900,28900,28900,2
|
|
20241204,122000,1083755350,28900,28850,28900,28850,14
|
|
20241204,121900,1083351400,28850,28900,28900,28850,47
|
|
20241204,121800,1081994950,28900,28900,28900,28900,70
|
|
20241204,121700,1079971950,28900,28900,28900,28900,17
|
|
20241204,121600,1079480650,28850,28850,28850,28850,62
|
|
20241204,121500,1077691950,28850,28850,28850,28850,9
|
|
20241204,121400,1077432300,28800,28850,28850,28800,60
|
|
20241204,121300,1075703800,28850,28850,28850,28850,2
|
|
20241204,121200,1075646100,28850,28850,28850,28850,10
|
|
20241204,121100,1075357600,28850,28800,28850,28800,128
|
|
20241204,121000,1071670900,28750,28800,28800,28750,189
|
|
20241204,120900,1066228550,28800,28800,28800,28800,2
|
|
20241204,120800,1066170950,28800,28800,28800,28800,0
|
|
20241204,120700,1066170950,28800,28800,28800,28800,18
|
|
20241204,120600,1065652550,28800,28850,28850,28800,9
|
|
20241204,120500,1065393300,28850,28850,28850,28850,18
|
|
20241204,120400,1064874000,28850,28800,28850,28800,127
|
|
20241204,120300,1061210300,28800,28800,28800,28800,9
|
|
20241204,120200,1060951100,28800,28800,28800,28800,6
|
|
20241204,120100,1060778300,28800,28800,28800,28800,1
|
|
20241204,120000,1060749500,28800,28800,28800,28800,0
|
|
20241204,115900,1060749500,28800,28800,28800,28800,0
|
|
20241204,115800,1060749500,28800,28800,28800,28800,8
|
|
20241204,115700,1060519100,28750,28800,28800,28750,56
|
|
20241204,115600,1058906800,28850,28850,28850,28850,0
|
|
20241204,115500,1058906800,28850,28850,28850,28850,2
|
|
20241204,115400,1058849100,28850,28850,28850,28850,8
|
|
20241204,115300,1058618300,28850,28800,28850,28800,27
|
|
20241204,115200,1057839400,28850,28850,28850,28850,0
|
|
20241204,115100,1057839400,28850,28850,28850,28850,16
|
|
20241204,115000,1057377800,28800,28800,28850,28800,80
|
|
20241204,114900,1055073350,28800,28800,28800,28800,0
|
|
20241204,114800,1055073350,28800,28800,28800,28800,65
|
|
20241204,114700,1053201350,28750,28650,28750,28650,69
|
|
20241204,114600,1051220350,28650,28550,28650,28500,88
|
|
20241204,114500,1048705650,28600,28600,28600,28600,452
|
|
20241204,114400,1035778450,28600,28550,28600,28550,493
|
|
20241204,114300,1021702600,28550,28550,28550,28550,26
|
|
20241204,114200,1020960300,28550,28550,28550,28550,6
|
|
20241204,114100,1020789000,28500,28500,28500,28500,0
|
|
20241204,114000,1020789000,28500,28500,28500,28500,23
|
|
20241204,113900,1020133500,28500,28500,28500,28450,132
|
|
20241204,113800,1016376900,28500,28500,28500,28500,61
|
|
20241204,113700,1014638400,28500,28500,28500,28500,72
|
|
20241204,113600,1012586400,28450,28450,28450,28450,200
|
|
20241204,113500,1006896400,28450,28450,28450,28450,11
|
|
20241204,113400,1006583450,28500,28500,28500,28500,22
|
|
20241204,113300,1005956450,28500,28500,28500,28500,9
|
|
20241204,113200,1005699950,28500,28500,28500,28500,1
|
|
20241204,113100,1005671450,28500,28550,28550,28500,30
|
|
20241204,113000,1004816200,28550,28550,28550,28550,3
|
|
20241204,112900,1004730550,28550,28550,28550,28550,5
|
|
20241204,112800,1004587800,28500,28500,28500,28500,42
|
|
20241204,112700,1003390800,28450,28450,28450,28450,0
|
|
20241204,112600,1003390800,28450,28550,28600,28450,24
|
|
20241204,112500,1002707300,28600,28600,28600,28600,6
|
|
20241204,112400,1002535700,28600,28600,28600,28600,0
|
|
20241204,112300,1002535700,28600,28550,28600,28550,4
|
|
20241204,112200,1002421450,28550,28500,28550,28500,45
|
|
20241204,112100,1001138000,28600,28600,28600,28600,11
|
|
20241204,112000,1000823400,28500,28500,28500,28500,5
|
|
20241204,111900,1000680900,28500,28500,28500,28500,334
|
|
20241204,111800,991161900,28600,28550,28600,28550,2
|
|
20241204,111700,991104750,28650,28550,28650,28550,7
|
|
20241204,111600,990904300,28550,28600,28600,28550,1063
|
|
20241204,111500,960525700,28650,28650,28650,28650,1
|
|
20241204,111400,960497050,28650,28650,28650,28650,2
|
|
20241204,111300,960439750,28650,28650,28650,28650,10
|
|
20241204,111200,960153250,28650,28650,28650,28650,2
|
|
20241204,111100,960095950,28650,28600,28650,28600,61
|
|
20241204,111000,958351300,28550,28600,28600,28550,65
|
|
20241204,110900,956495500,28650,28650,28650,28650,11
|
|
20241204,110800,956180350,28550,28550,28550,28550,418
|
|
20241204,110700,944246450,28550,28500,28550,28400,563
|
|
20241204,110600,928202750,28450,28450,28450,28450,2
|
|
20241204,110500,928145850,28500,28500,28500,28500,117
|
|
20241204,110400,924811350,28550,28450,28550,28450,10
|
|
20241204,110300,924525950,28450,28450,28450,28450,70
|
|
20241204,110200,922534450,28450,28500,28500,28450,421
|
|
20241204,110100,910543950,28650,28500,28650,28500,11
|
|
20241204,110000,910230000,28550,28650,28650,28500,145
|
|
20241204,105900,906090950,28550,28550,28550,28550,0
|
|
20241204,105800,906090950,28550,28650,28650,28550,276
|
|
20241204,105700,898205200,28650,28600,28650,28600,29
|
|
20241204,105600,897375550,28600,28600,28700,28600,108
|
|
20241204,105500,894285750,28600,28700,28700,28600,71
|
|
20241204,105400,892252100,28650,28650,28650,28650,15
|
|
20241204,105300,891822350,28750,28750,28750,28750,0
|
|
20241204,105200,891822350,28750,28750,28750,28650,26
|
|
20241204,105100,891075800,28600,28600,28600,28600,0
|
|
20241204,105000,891075800,28600,28650,28650,28600,278
|
|
20241204,104900,883111300,28700,28700,28700,28700,1
|
|
20241204,104800,883082600,28700,28700,28800,28700,49
|
|
20241204,104700,881675400,28700,28700,28700,28700,122
|
|
20241204,104600,878174000,28750,28750,28750,28650,428
|
|
20241204,104500,865887750,28900,28900,28900,28900,42
|
|
20241204,104400,864673950,28750,28800,28800,28750,138
|
|
20241204,104300,860699650,28800,28800,28800,28800,42
|
|
20241204,104200,859490050,28700,28700,28700,28700,0
|
|
20241204,104100,859490050,28700,28700,28700,28700,1
|
|
20241204,104000,859461350,28700,28700,28700,28700,10
|
|
20241204,103900,859174350,28600,28600,28600,28600,0
|
|
20241204,103800,859174350,28600,28650,28650,28600,101
|
|
20241204,103700,856284550,28650,28650,28650,28650,2
|
|
20241204,103600,856227250,28700,28700,28700,28700,0
|
|
20241204,103500,856227250,28700,28600,28700,28600,55
|
|
20241204,103400,854653650,28600,28600,28600,28600,14
|
|
20241204,103300,854253250,28600,28650,28650,28600,130
|
|
20241204,103200,850535150,28600,28600,28600,28600,1
|
|
20241204,103100,850506550,28550,28650,28700,28550,67
|
|
20241204,103000,848592050,28650,28600,28650,28550,393
|
|
20241204,102900,837353100,28650,28750,28750,28650,259
|
|
20241204,102800,829932550,28800,28850,28850,28650,61
|
|
20241204,102700,828183850,28850,28850,28850,28850,7
|
|
20241204,102600,827981900,28750,28750,28750,28750,6
|
|
20241204,102500,827809400,28700,28800,28800,28700,113
|
|
20241204,102400,824561250,28850,28850,28850,28850,0
|
|
20241204,102300,824561250,28850,28750,28850,28750,61
|
|
20241204,102200,822804950,28700,28700,28700,28700,0
|
|
20241204,102100,822804950,28700,28700,28700,28700,3
|
|
20241204,102000,822718850,28700,28700,28700,28700,0
|
|
20241204,101900,822718850,28700,28750,28750,28700,12
|
|
20241204,101800,822374100,28650,28600,28650,28550,318
|
|
20241204,101700,813265250,28600,28650,28650,28600,95
|
|
20241204,101600,810545950,28700,28700,28700,28700,0
|
|
20241204,101500,810545950,28700,28850,28850,28700,81
|
|
20241204,101400,808218600,28800,28800,28800,28800,0
|
|
20241204,101300,808218600,28800,28850,28850,28800,13
|
|
20241204,101200,807843600,28800,28850,28850,28800,24
|
|
20241204,101100,807152200,28850,28850,28850,28850,6
|
|
20241204,101000,806979100,28850,28850,28850,28850,11
|
|
20241204,100900,806661750,28850,28850,28850,28850,4
|
|
20241204,100800,806546350,28850,28800,28850,28800,5
|
|
20241204,100700,806402150,28800,28900,28900,28800,123
|
|
20241204,100600,802854000,28950,28900,28950,28900,163
|
|
20241204,100500,798143250,28900,28850,28900,28850,5
|
|
20241204,100400,797998950,28850,28850,28850,28850,121
|
|
20241204,100300,794508100,28950,28950,28950,28900,44
|
|
20241204,100200,793234500,28950,28950,28950,28950,19
|
|
20241204,100100,792684450,28950,28950,28950,28950,0
|
|
20241204,100000,792684450,28950,28750,28950,28700,233
|
|
20241204,095900,785952900,28950,28950,28950,28950,2
|
|
20241204,095800,785895000,28950,28800,28950,28700,69
|
|
20241204,095700,783906950,28800,28750,28800,28750,35
|
|
20241204,095600,782899000,28700,28700,28700,28700,0
|
|
20241204,095500,782899000,28700,28700,28700,28700,128
|
|
20241204,095400,779225400,28700,28800,28800,28700,432
|
|
20241204,095300,766801650,28850,28900,28900,28850,100
|
|
20241204,095200,763916500,28850,28850,28850,28850,0
|
|
20241204,095100,763916500,28850,28800,28850,28800,86
|
|
20241204,095000,761436100,28800,28800,28800,28750,152
|
|
20241204,094900,757064000,28750,28800,28800,28750,99
|
|
20241204,094800,754217500,28750,28700,28750,28700,70
|
|
20241204,094700,752207500,28700,28700,28750,28650,86
|
|
20241204,094600,749740850,28700,28700,28700,28700,7
|
|
20241204,094500,749539950,28650,28500,28650,28500,211
|
|
20241204,094400,743514250,28500,28450,28500,28450,35
|
|
20241204,094300,742517950,28400,28400,28500,28400,150
|
|
20241204,094200,738247950,28400,28450,28650,28400,484
|
|
20241204,094100,724488750,28500,28700,28700,28450,950
|
|
20241204,094000,697351350,28800,28600,28800,28600,45
|
|
20241204,093900,696059750,28600,28750,28750,28600,12
|
|
20241204,093800,695715900,28750,28800,28800,28650,768
|
|
20241204,093700,673645200,28850,28800,28850,28800,52
|
|
20241204,093600,672145700,28800,28850,28850,28800,233
|
|
20241204,093500,665429350,28950,28950,28950,28950,798
|
|
20241204,093400,642327250,29050,28850,29050,28850,1328
|
|
20241204,093300,603887050,28900,28950,28950,28850,40
|
|
20241204,093200,602731950,28950,28850,28950,28800,668
|
|
20241204,093100,583482850,28850,29000,29000,28850,1455
|
|
20241204,093000,541389350,29050,29000,29050,28950,147
|
|
20241204,092900,537124250,28950,28950,29000,28950,151
|
|
20241204,092800,532752200,28950,29100,29100,28950,1440
|
|
20241204,092700,490904900,29100,29150,29150,29100,691
|
|
20241204,092600,470763500,29200,29300,29300,29200,550
|
|
20241204,092500,454681000,29300,29350,29550,29300,322
|
|
20241204,092400,445235900,29350,29450,29450,29350,987
|
|
20241204,092300,416210250,29500,29550,29600,29500,153
|
|
20241204,092200,411693200,29500,29500,29500,29500,243
|
|
20241204,092100,404524700,29450,29400,29450,29400,123
|
|
20241204,092000,400903500,29300,29150,29350,29150,265
|
|
20241204,091900,393139200,29300,29200,29300,29150,106
|
|
20241204,091800,390044050,29100,29100,29100,29100,57
|
|
20241204,091700,388385350,29100,29350,29350,29100,14
|
|
20241204,091600,387975300,29100,29100,29200,29100,37
|
|
20241204,091500,386897950,29100,29400,29500,29100,1398
|
|
20241204,091400,346086000,29350,29500,29600,29300,539
|
|
20241204,091300,330236200,29500,29600,29600,29500,478
|
|
20241204,091200,316126150,29650,29700,29750,29600,437
|
|
20241204,091100,303163050,29700,29750,29750,29650,357
|
|
20241204,091000,292562350,29700,29750,29750,29600,470
|
|
20241204,090900,278624950,29650,29700,29800,29650,343
|
|
20241204,090800,268430950,29800,29550,29800,29400,1106
|
|
20241204,090700,235693500,29550,29350,29550,29350,5
|
|
20241204,090600,235546550,29350,29400,29500,29300,528
|
|
20241204,090500,220005650,29450,29300,29450,29300,814
|
|
20241204,090400,196147300,29400,29500,29500,29150,434
|
|
20241204,090300,183458750,29500,29300,29600,29200,1042
|
|
20241204,090200,152986050,29400,29650,29650,29250,918
|
|
20241204,090100,126044400,29650,29300,29700,29300,1264
|
|
20241204,090000,88626200,29300,29000,29400,28900,2845
|