597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,185400,1886187650,29300,29300,29300,29300,876
|
|
20241205,185300,1886187650,29300,29300,29300,29300,0
|
|
20241205,185200,1886187650,29300,29300,29300,29300,0
|
|
20241205,185100,1886187650,29300,29300,29300,29300,0
|
|
20241205,185000,1886187650,29300,29300,29300,29300,0
|
|
20241205,184900,1886187650,29300,29300,29300,29300,0
|
|
20241205,184800,1886187650,29300,29300,29300,29300,0
|
|
20241205,184700,1886187650,29300,29300,29300,29300,0
|
|
20241205,184600,1886187650,29300,29300,29300,29300,0
|
|
20241205,184500,1886187650,29300,29300,29300,29300,0
|
|
20241205,184400,1886187650,29300,29300,29300,29300,0
|
|
20241205,184300,1886187650,29300,29300,29300,29300,0
|
|
20241205,184200,1886187650,29300,29300,29300,29300,0
|
|
20241205,184100,1886187650,29300,29300,29300,29300,0
|
|
20241205,184000,1886187650,29300,29300,29300,29300,0
|
|
20241205,183900,1886187650,29300,29300,29300,29300,0
|
|
20241205,183800,1886187650,29300,29300,29300,29300,0
|
|
20241205,183700,1886187650,29300,29300,29300,29300,0
|
|
20241205,183600,1886187650,29300,29300,29300,29300,0
|
|
20241205,183500,1886187650,29300,29300,29300,29300,0
|
|
20241205,183400,1886187650,29300,29300,29300,29300,0
|
|
20241205,183300,1886187650,29300,29300,29300,29300,0
|
|
20241205,183200,1886187650,29300,29300,29300,29300,0
|
|
20241205,183100,1886187650,29300,29300,29300,29300,0
|
|
20241205,183000,1886187650,29300,29300,29300,29300,0
|
|
20241205,182900,1886187650,29300,29300,29300,29300,0
|
|
20241205,182800,1886187650,29300,29300,29300,29300,0
|
|
20241205,182700,1886187650,29300,29300,29300,29300,0
|
|
20241205,182600,1886187650,29300,29300,29300,29300,0
|
|
20241205,182500,1886187650,29300,29300,29300,29300,0
|
|
20241205,182400,1886187650,29300,29300,29300,29300,876
|
|
20241205,182300,1886187650,29300,29300,29300,29300,0
|
|
20241205,182200,1886187650,29300,29300,29300,29300,0
|
|
20241205,182100,1886187650,29300,29300,29300,29300,0
|
|
20241205,182000,1886187650,29300,29300,29300,29300,0
|
|
20241205,181900,1886187650,29300,29300,29300,29300,0
|
|
20241205,181800,1886187650,29300,29300,29300,29300,0
|
|
20241205,181700,1886187650,29300,29300,29300,29300,0
|
|
20241205,181600,1886187650,29300,29300,29300,29300,0
|
|
20241205,181500,1886187650,29300,29300,29300,29300,0
|
|
20241205,181400,1886187650,29300,29300,29300,29300,0
|
|
20241205,181300,1886187650,29300,29300,29300,29300,0
|
|
20241205,181200,1886187650,29300,29300,29300,29300,0
|
|
20241205,181100,1886187650,29300,29300,29300,29300,0
|
|
20241205,181000,1886187650,29300,29300,29300,29300,0
|
|
20241205,180900,1886187650,29300,29300,29300,29300,0
|
|
20241205,180800,1886187650,29300,29300,29300,29300,0
|
|
20241205,180700,1886187650,29300,29300,29300,29300,0
|
|
20241205,180600,1886187650,29300,29300,29300,29300,0
|
|
20241205,180500,1886187650,29300,29300,29300,29300,0
|
|
20241205,180400,1886187650,29300,29300,29300,29300,0
|
|
20241205,180300,1886187650,29300,29300,29300,29300,0
|
|
20241205,180200,1886187650,29300,29300,29300,29300,0
|
|
20241205,180100,1886187650,29300,29300,29300,29300,0
|
|
20241205,180000,1886187650,29300,29300,29300,29300,0
|
|
20241205,175900,1886187650,29300,29300,29300,29300,0
|
|
20241205,175800,1886187650,29300,29300,29300,29300,0
|
|
20241205,175700,1886187650,29300,29300,29300,29300,0
|
|
20241205,175600,1886187650,29300,29300,29300,29300,0
|
|
20241205,175500,1886187650,29300,29300,29300,29300,0
|
|
20241205,175400,1886187650,29300,29300,29300,29300,876
|
|
20241205,175300,1886187650,29300,29300,29300,29300,0
|
|
20241205,175200,1886187650,29300,29300,29300,29300,0
|
|
20241205,175100,1886187650,29300,29300,29300,29300,0
|
|
20241205,175000,1886187650,29300,29300,29300,29300,0
|
|
20241205,174900,1886187650,29300,29300,29300,29300,0
|
|
20241205,174800,1886187650,29300,29300,29300,29300,0
|
|
20241205,174700,1886187650,29300,29300,29300,29300,0
|
|
20241205,174600,1886187650,29300,29300,29300,29300,0
|
|
20241205,174500,1886187650,29300,29300,29300,29300,0
|
|
20241205,174400,1886187650,29300,29300,29300,29300,0
|
|
20241205,174300,1886187650,29300,29300,29300,29300,0
|
|
20241205,174200,1886187650,29300,29300,29300,29300,0
|
|
20241205,174100,1886187650,29300,29300,29300,29300,0
|
|
20241205,174000,1886187650,29300,29300,29300,29300,0
|
|
20241205,173900,1886187650,29300,29300,29300,29300,0
|
|
20241205,173800,1886187650,29300,29300,29300,29300,0
|
|
20241205,173700,1886187650,29300,29300,29300,29300,0
|
|
20241205,173600,1886187650,29300,29300,29300,29300,0
|
|
20241205,173500,1886187650,29300,29300,29300,29300,0
|
|
20241205,173400,1886187650,29300,29300,29300,29300,0
|
|
20241205,173300,1886187650,29300,29300,29300,29300,0
|
|
20241205,173200,1886187650,29300,29300,29300,29300,0
|
|
20241205,173100,1886187650,29300,29300,29300,29300,0
|
|
20241205,173000,1886187650,29300,29300,29300,29300,0
|
|
20241205,172900,1886187650,29300,29300,29300,29300,0
|
|
20241205,172800,1886187650,29300,29300,29300,29300,0
|
|
20241205,172700,1886187650,29300,29300,29300,29300,0
|
|
20241205,172600,1886187650,29300,29300,29300,29300,0
|
|
20241205,172500,1886187650,29300,29300,29300,29300,0
|
|
20241205,172400,1886187650,29300,29300,29300,29300,876
|
|
20241205,172300,1886187650,29300,29300,29300,29300,0
|
|
20241205,172200,1886187650,29300,29300,29300,29300,0
|
|
20241205,172100,1886187650,29300,29300,29300,29300,0
|
|
20241205,172000,1886187650,29300,29300,29300,29300,0
|
|
20241205,171900,1886187650,29300,29300,29300,29300,0
|
|
20241205,171800,1886187650,29300,29300,29300,29300,0
|
|
20241205,171700,1886187650,29300,29300,29300,29300,0
|
|
20241205,171600,1886187650,29300,29300,29300,29300,0
|
|
20241205,171500,1886187650,29300,29300,29300,29300,0
|
|
20241205,171400,1886187650,29300,29300,29300,29300,0
|
|
20241205,171300,1886187650,29300,29300,29300,29300,0
|
|
20241205,171200,1886187650,29300,29300,29300,29300,0
|
|
20241205,171100,1886187650,29300,29300,29300,29300,0
|
|
20241205,171000,1886187650,29300,29300,29300,29300,0
|
|
20241205,170900,1886187650,29300,29300,29300,29300,0
|
|
20241205,170800,1886187650,29300,29300,29300,29300,0
|
|
20241205,170700,1886187650,29300,29300,29300,29300,0
|
|
20241205,170600,1886187650,29300,29300,29300,29300,0
|
|
20241205,170500,1886187650,29300,29300,29300,29300,0
|
|
20241205,170400,1886187650,29300,29300,29300,29300,0
|
|
20241205,170300,1886187650,29300,29300,29300,29300,0
|
|
20241205,170200,1886187650,29300,29300,29300,29300,0
|
|
20241205,170100,1886187650,29300,29300,29300,29300,0
|
|
20241205,170000,1886187650,29300,29300,29300,29300,0
|
|
20241205,165900,1886187650,29300,29300,29300,29300,0
|
|
20241205,165800,1886187650,29300,29300,29300,29300,0
|
|
20241205,165700,1886187650,29300,29300,29300,29300,0
|
|
20241205,165600,1886187650,29300,29300,29300,29300,0
|
|
20241205,165500,1886187650,29300,29300,29300,29300,0
|
|
20241205,165400,1886187650,29300,29300,29300,29300,876
|
|
20241205,165300,1886187650,29300,29300,29300,29300,0
|
|
20241205,165200,1886187650,29300,29300,29300,29300,0
|
|
20241205,165100,1886187650,29300,29300,29300,29300,0
|
|
20241205,165000,1886187650,29300,29300,29300,29300,0
|
|
20241205,164900,1886187650,29300,29300,29300,29300,0
|
|
20241205,164800,1886187650,29300,29300,29300,29300,0
|
|
20241205,164700,1886187650,29300,29300,29300,29300,0
|
|
20241205,164600,1886187650,29300,29300,29300,29300,0
|
|
20241205,164500,1886187650,29300,29300,29300,29300,0
|
|
20241205,164400,1886187650,29300,29300,29300,29300,0
|
|
20241205,164300,1886187650,29300,29300,29300,29300,0
|
|
20241205,164200,1886187650,29300,29300,29300,29300,0
|
|
20241205,164100,1886187650,29300,29300,29300,29300,0
|
|
20241205,164000,1886187650,29300,29300,29300,29300,0
|
|
20241205,163900,1886187650,29300,29300,29300,29300,0
|
|
20241205,163800,1886187650,29300,29300,29300,29300,0
|
|
20241205,163700,1886187650,29300,29300,29300,29300,0
|
|
20241205,163600,1886187650,29300,29300,29300,29300,0
|
|
20241205,163500,1886187650,29300,29300,29300,29300,0
|
|
20241205,163400,1886187650,29300,29300,29300,29300,0
|
|
20241205,163300,1886187650,29300,29300,29300,29300,0
|
|
20241205,163200,1886187650,29300,29300,29300,29300,0
|
|
20241205,163100,1886187650,29300,29300,29300,29300,0
|
|
20241205,163000,1886187650,29300,29300,29300,29300,0
|
|
20241205,162900,1886187650,29300,29300,29300,29300,0
|
|
20241205,162800,1886187650,29300,29300,29300,29300,0
|
|
20241205,162700,1886187650,29300,29300,29300,29300,0
|
|
20241205,162600,1886187650,29300,29300,29300,29300,0
|
|
20241205,162500,1886187650,29300,29300,29300,29300,0
|
|
20241205,162400,1886187650,29300,29300,29300,29300,876
|
|
20241205,162300,1886187650,29300,29300,29300,29300,0
|
|
20241205,162200,1886187650,29300,29300,29300,29300,0
|
|
20241205,162100,1886187650,29300,29300,29300,29300,0
|
|
20241205,162000,1886187650,29300,29300,29300,29300,0
|
|
20241205,161900,1886187650,29300,29300,29300,29300,0
|
|
20241205,161800,1886187650,29300,29300,29300,29300,0
|
|
20241205,161700,1886187650,29300,29300,29300,29300,0
|
|
20241205,161600,1886187650,29300,29300,29300,29300,0
|
|
20241205,161500,1886187650,29300,29300,29300,29300,0
|
|
20241205,161400,1886187650,29300,29300,29300,29300,0
|
|
20241205,161300,1886187650,29300,29300,29300,29300,0
|
|
20241205,161200,1886187650,29300,29300,29300,29300,0
|
|
20241205,161100,1886187650,29300,29300,29300,29300,0
|
|
20241205,161000,1886187650,29300,29300,29300,29300,0
|
|
20241205,160900,1886187650,29300,29300,29300,29300,0
|
|
20241205,160800,1886187650,29300,29300,29300,29300,0
|
|
20241205,160700,1886187650,29300,29300,29300,29300,0
|
|
20241205,160600,1886187650,29300,29300,29300,29300,0
|
|
20241205,160500,1886187650,29300,29300,29300,29300,0
|
|
20241205,160400,1886187650,29300,29300,29300,29300,0
|
|
20241205,160300,1886187650,29300,29300,29300,29300,0
|
|
20241205,160200,1886187650,29300,29300,29300,29300,0
|
|
20241205,160100,1886187650,29300,29300,29300,29300,0
|
|
20241205,160000,1886187650,29300,29300,29300,29300,0
|
|
20241205,155900,1886187650,29300,29300,29300,29300,0
|
|
20241205,155800,1886187650,29300,29300,29300,29300,0
|
|
20241205,155700,1886187650,29300,29300,29300,29300,0
|
|
20241205,155600,1886187650,29300,29300,29300,29300,0
|
|
20241205,155500,1886187650,29300,29300,29300,29300,0
|
|
20241205,155400,1886187650,29300,29300,29300,29300,876
|
|
20241205,155300,1886187650,29300,29300,29300,29300,0
|
|
20241205,155200,1886187650,29300,29300,29300,29300,0
|
|
20241205,155100,1886187650,29300,29300,29300,29300,0
|
|
20241205,155000,1886187650,29300,29300,29300,29300,0
|
|
20241205,154900,1886187650,29300,29300,29300,29300,0
|
|
20241205,154800,1886187650,29300,29300,29300,29300,0
|
|
20241205,154700,1886187650,29300,29300,29300,29300,0
|
|
20241205,154600,1886187650,29300,29300,29300,29300,0
|
|
20241205,154500,1886187650,29300,29300,29300,29300,0
|
|
20241205,154400,1886187650,29300,29300,29300,29300,0
|
|
20241205,154300,1886187650,29300,29300,29300,29300,0
|
|
20241205,154200,1886187650,29300,29300,29300,29300,0
|
|
20241205,154100,1886187650,29300,29300,29300,29300,0
|
|
20241205,154000,1886187650,29300,29300,29300,29300,0
|
|
20241205,153900,1886187650,29300,29300,29300,29300,0
|
|
20241205,153800,1886187650,29300,29300,29300,29300,0
|
|
20241205,153700,1886187650,29300,29300,29300,29300,0
|
|
20241205,153600,1886187650,29300,29300,29300,29300,0
|
|
20241205,153500,1886187650,29300,29300,29300,29300,0
|
|
20241205,153400,1886187650,29300,29300,29300,29300,0
|
|
20241205,153300,1886187650,29300,29300,29300,29300,0
|
|
20241205,153200,1886187650,29300,29300,29300,29300,0
|
|
20241205,153100,1886187650,29300,29300,29300,29300,0
|
|
20241205,153000,1886187650,29300,29300,29300,29300,876
|
|
20241205,152900,1860520850,29550,29550,29550,29550,0
|
|
20241205,152800,1860520850,29550,29550,29550,29550,0
|
|
20241205,152700,1860520850,29550,29550,29550,29550,0
|
|
20241205,152600,1860520850,29550,29550,29550,29550,0
|
|
20241205,152500,1860520850,29550,29550,29550,29550,0
|
|
20241205,152400,1860520850,29550,29550,29550,29550,0
|
|
20241205,152300,1860520850,29550,29550,29550,29550,0
|
|
20241205,152200,1860520850,29550,29550,29550,29550,0
|
|
20241205,152100,1860520850,29550,29550,29550,29550,0
|
|
20241205,152000,1860520850,29550,29550,29550,29550,0
|
|
20241205,151900,1860520850,29550,29550,29550,29500,91
|
|
20241205,151800,1857834500,29550,29600,29600,29550,23
|
|
20241205,151700,1857154600,29550,29550,29550,29550,95
|
|
20241205,151600,1854347350,29550,29500,29550,29500,143
|
|
20241205,151500,1850124100,29500,29550,29550,29450,27
|
|
20241205,151400,1849328150,29550,29450,29550,29450,111
|
|
20241205,151300,1846054200,29500,29450,29500,29300,1785
|
|
20241205,151200,1793557700,29400,29450,29500,29400,236
|
|
20241205,151100,1786615000,29450,29500,29500,29450,185
|
|
20241205,151000,1781163250,29450,29450,29500,29450,145
|
|
20241205,150900,1776891450,29500,29500,29500,29400,235
|
|
20241205,150800,1769969250,29500,29500,29500,29450,186
|
|
20241205,150700,1764482300,29500,29500,29500,29500,43
|
|
20241205,150600,1763213800,29450,29500,29500,29450,242
|
|
20241205,150500,1756077050,29500,29500,29500,29450,81
|
|
20241205,150400,1753687700,29500,29450,29500,29450,30
|
|
20241205,150300,1752804050,29500,29550,29550,29500,208
|
|
20241205,150200,1746665550,29550,29550,29550,29550,24
|
|
20241205,150100,1745956350,29500,29550,29600,29500,176
|
|
20241205,150000,1740750550,29550,29600,29600,29500,183
|
|
20241205,145900,1735343400,29600,29600,29600,29550,9
|
|
20241205,145800,1735077100,29600,29600,29600,29550,76
|
|
20241205,145700,1732829950,29550,29600,29600,29550,46
|
|
20241205,145600,1731468400,29550,29550,29600,29550,29
|
|
20241205,145500,1730611050,29550,29550,29600,29500,84
|
|
20241205,145400,1728128800,29550,29550,29600,29550,51
|
|
20241205,145300,1726620600,29650,29550,29650,29500,84
|
|
20241205,145200,1724135950,29550,29450,29550,29450,85
|
|
20241205,145100,1721628450,29500,29400,29500,29400,64
|
|
20241205,145000,1719743500,29400,29400,29400,29350,92
|
|
20241205,144900,1717038800,29400,29350,29400,29350,28
|
|
20241205,144800,1716215750,29400,29400,29450,29350,218
|
|
20241205,144700,1709806550,29400,29450,29450,29400,529
|
|
20241205,144600,1694241600,29450,29500,29550,29450,72
|
|
20241205,144500,1692117650,29550,29550,29550,29500,323
|
|
20241205,144400,1682588050,29550,29600,29600,29500,331
|
|
20241205,144300,1672807950,29600,29600,29700,29600,96
|
|
20241205,144200,1669962650,29600,29600,29600,29600,65
|
|
20241205,144100,1668038650,29650,29700,29700,29650,41
|
|
20241205,144000,1666821900,29700,29700,29700,29600,145
|
|
20241205,143900,1662524650,29700,29650,29700,29650,5
|
|
20241205,143800,1662376200,29600,29650,29700,29600,147
|
|
20241205,143700,1658020000,29650,29700,29700,29650,25
|
|
20241205,143600,1657278650,29650,29650,29650,29650,21
|
|
20241205,143500,1656656000,29600,29700,29700,29600,135
|
|
20241205,143400,1652653150,29700,29700,29700,29700,30
|
|
20241205,143300,1651762150,29700,29700,29700,29650,78
|
|
20241205,143200,1649445600,29650,29700,29700,29650,18
|
|
20241205,143100,1648911700,29650,29650,29650,29650,52
|
|
20241205,143000,1647369900,29650,29700,29800,29550,465
|
|
20241205,142900,1633594100,29700,29750,29750,29700,64
|
|
20241205,142800,1631693050,29750,29750,29800,29750,94
|
|
20241205,142700,1628896450,29750,29800,29800,29750,49
|
|
20241205,142600,1627438450,29800,29750,29800,29750,44
|
|
20241205,142500,1626129250,29800,29800,29800,29750,110
|
|
20241205,142400,1622851400,29750,29800,29800,29750,33
|
|
20241205,142300,1621868400,29750,29800,29800,29750,174
|
|
20241205,142200,1616683800,29800,29650,29800,29650,110
|
|
20241205,142100,1613420850,29650,29750,29750,29650,384
|
|
20241205,142000,1602017250,29800,29850,29850,29800,87
|
|
20241205,141900,1599421650,29850,29900,29900,29800,115
|
|
20241205,141800,1595990300,29900,29800,29900,29800,89
|
|
20241205,141700,1593333350,29800,29850,29850,29800,192
|
|
20241205,141600,1587609850,29900,29850,29900,29850,32
|
|
20241205,141500,1586653450,29900,29900,29900,29900,110
|
|
20241205,141400,1583364450,29900,29850,29900,29850,45
|
|
20241205,141300,1582019850,29850,29900,29900,29850,73
|
|
20241205,141200,1579838650,29850,29900,29950,29800,331
|
|
20241205,141100,1569963550,29900,29950,29950,29850,240
|
|
20241205,141000,1562787750,29950,30050,30050,29950,123
|
|
20241205,140900,1559097800,29950,29950,30050,29950,51
|
|
20241205,140800,1557567600,29950,30000,30000,29950,256
|
|
20241205,140700,1549897600,30000,30000,30000,30000,31
|
|
20241205,140600,1548967600,30000,30050,30050,29950,27
|
|
20241205,140500,1548157450,30000,30100,30100,30000,122
|
|
20241205,140400,1544496850,29950,30000,30100,29950,42
|
|
20241205,140300,1543234800,30000,30100,30100,30000,381
|
|
20241205,140200,1531788900,30100,30100,30100,30100,33
|
|
20241205,140100,1530795600,30100,30100,30150,30050,206
|
|
20241205,140000,1524595450,30150,30100,30200,30100,111
|
|
20241205,135900,1521248650,30200,30150,30200,30100,270
|
|
20241205,135800,1513112200,30100,30150,30150,30100,22
|
|
20241205,135700,1512448950,30150,30100,30150,30100,70
|
|
20241205,135600,1510339900,30100,30150,30150,30100,51
|
|
20241205,135500,1508803800,30150,30150,30200,30150,246
|
|
20241205,135400,1501383200,30200,30200,30200,30200,78
|
|
20241205,135300,1499027600,30200,30150,30200,30150,90
|
|
20241205,135200,1496313100,30150,30200,30200,30100,103
|
|
20241205,135100,1493207600,30200,30150,30200,30150,73
|
|
20241205,135000,1491005850,30150,30150,30150,30100,125
|
|
20241205,134900,1487238450,30150,30100,30150,30100,127
|
|
20241205,134800,1483410300,30100,30100,30100,30000,52
|
|
20241205,134700,1481846950,30100,30100,30100,30100,102
|
|
20241205,134600,1478776750,30050,30100,30100,30050,56
|
|
20241205,134500,1477091400,30150,30050,30150,30050,129
|
|
20241205,134400,1473210650,30050,30050,30050,30050,0
|
|
20241205,134300,1473210650,30050,30150,30200,30050,264
|
|
20241205,134200,1465249800,30100,30100,30150,30100,106
|
|
20241205,134100,1462058800,30050,30150,30150,30050,71
|
|
20241205,134000,1459923000,30150,30150,30200,30150,108
|
|
20241205,133900,1456666550,30150,30150,30150,30150,139
|
|
20241205,133800,1452475700,30150,30200,30250,30150,207
|
|
20241205,133700,1446233300,30100,30250,30250,30100,151
|
|
20241205,133600,1441672150,30200,30200,30200,30200,167
|
|
20241205,133500,1436628750,30200,30200,30200,30150,102
|
|
20241205,133400,1433549350,30150,30100,30200,30050,302
|
|
20241205,133300,1424441600,30150,30100,30150,30100,80
|
|
20241205,133200,1422032550,30100,30100,30100,30050,136
|
|
20241205,133100,1417939050,30100,30100,30100,30000,179
|
|
20241205,133000,1412559600,30100,30050,30100,30050,78
|
|
20241205,132900,1410213250,30050,30100,30100,30050,116
|
|
20241205,132800,1406725950,30100,30100,30100,30100,56
|
|
20241205,132700,1405040350,30100,30100,30100,30100,154
|
|
20241205,132600,1400404950,30050,30050,30050,30050,70
|
|
20241205,132500,1398301450,30050,30000,30050,30000,133
|
|
20241205,132400,1394305300,30000,30050,30050,30000,271
|
|
20241205,132300,1386167550,30000,30000,30050,30000,45
|
|
20241205,132200,1384816150,30000,30000,30000,30000,81
|
|
20241205,132100,1382386150,30000,30000,30000,30000,28
|
|
20241205,132000,1381546150,30000,30000,30000,30000,115
|
|
20241205,131900,1378096150,30000,29950,30000,29950,148
|
|
20241205,131800,1373660450,29900,29950,29950,29900,28
|
|
20241205,131700,1372822250,29950,29850,29950,29850,1256
|
|
20241205,131600,1335321100,29900,29950,29950,29900,68
|
|
20241205,131500,1333286750,29950,29950,29950,29900,115
|
|
20241205,131400,1329845300,29950,29900,29950,29800,323
|
|
20241205,131300,1320209550,29950,30000,30000,29950,58
|
|
20241205,131200,1318471200,29950,29950,29950,29900,107
|
|
20241205,131100,1315268300,29950,30000,30000,29950,97
|
|
20241205,131000,1312362650,30000,30000,30050,29950,191
|
|
20241205,130900,1306635900,30000,30000,30000,29950,174
|
|
20241205,130800,1301416950,30000,29950,30000,29950,70
|
|
20241205,130700,1299319050,29950,29950,30000,29950,90
|
|
20241205,130600,1296620150,29950,29950,29950,29900,636
|
|
20241205,130500,1277576700,29950,29900,29950,29900,2
|
|
20241205,130400,1277516850,29850,29950,29950,29850,102
|
|
20241205,130300,1274468000,29950,29950,29950,29950,27
|
|
20241205,130200,1273659350,29950,30000,30000,29950,72
|
|
20241205,130100,1271499500,30000,30000,30000,29900,364
|
|
20241205,130000,1260598400,30000,30000,30000,30000,224
|
|
20241205,125900,1253878400,30000,30000,30000,30000,26
|
|
20241205,125800,1253098400,30000,30000,30000,29950,65
|
|
20241205,125700,1251151000,30000,30000,30000,30000,127
|
|
20241205,125600,1247341000,30000,30000,30000,30000,42
|
|
20241205,125500,1246081000,30000,30000,30000,30000,92
|
|
20241205,125400,1243321000,29950,29950,30000,29950,63
|
|
20241205,125300,1241433600,29950,29950,29950,29950,92
|
|
20241205,125200,1238678200,29950,29950,29950,29950,85
|
|
20241205,125100,1236132450,29950,29950,29950,29950,39
|
|
20241205,125000,1234964400,29950,29950,29950,29950,88
|
|
20241205,124900,1232328800,29900,29950,29950,29900,55
|
|
20241205,124800,1230684050,29950,29950,29950,29950,23
|
|
20241205,124700,1229995200,29950,29950,29950,29900,74
|
|
20241205,124600,1227782250,29900,30050,30050,29900,225
|
|
20241205,124500,1221039000,30050,30050,30050,30050,56
|
|
20241205,124400,1219356200,30050,30000,30050,30000,146
|
|
20241205,124300,1214970400,30000,30000,30050,30000,46
|
|
20241205,124200,1213589150,30000,30000,30000,29950,61
|
|
20241205,124100,1211759200,29950,30050,30050,29950,355
|
|
20241205,124000,1201109300,30050,30000,30050,30000,657
|
|
20241205,123900,1181398550,30000,29950,30000,29950,362
|
|
20241205,123800,1170543750,29950,29900,29950,29900,399
|
|
20241205,123700,1158593750,29950,29900,29950,29900,75
|
|
20241205,123600,1156348600,29900,29850,29900,29850,135
|
|
20241205,123500,1152312200,29850,29850,29850,29850,27
|
|
20241205,123400,1151506250,29850,29850,29850,29850,364
|
|
20241205,123300,1140640850,29850,29850,29850,29800,53
|
|
20241205,123200,1139061300,29850,29800,29850,29800,187
|
|
20241205,123100,1133484950,29800,29850,29850,29800,427
|
|
20241205,123000,1120759400,29850,29850,29850,29850,23
|
|
20241205,122900,1120072850,29850,29850,29850,29800,106
|
|
20241205,122800,1116912750,29850,29850,29850,29850,19
|
|
20241205,122700,1116345600,29850,29800,29850,29750,125
|
|
20241205,122600,1112619600,29800,29850,29850,29800,119
|
|
20241205,122500,1109069550,29850,29850,29850,29850,25
|
|
20241205,122400,1108323300,29850,29900,29900,29850,76
|
|
20241205,122300,1106053650,29850,29850,29850,29850,27
|
|
20241205,122200,1105247700,29850,29850,29850,29850,90
|
|
20241205,122100,1102561200,29850,29850,29850,29850,19
|
|
20241205,122000,1101994050,29850,29850,29900,29800,138
|
|
20241205,121900,1097877550,29900,29850,29900,29850,99
|
|
20241205,121800,1094919350,29850,29850,29850,29850,304
|
|
20241205,121700,1085844950,29850,29900,29900,29850,38
|
|
20241205,121600,1084709700,29900,29900,29900,29900,121
|
|
20241205,121500,1081091800,29900,29850,29900,29650,94
|
|
20241205,121400,1078294900,29850,29850,29850,29700,1870
|
|
20241205,121300,1022718150,29900,29900,29950,29850,237
|
|
20241205,121200,1015630700,29950,29950,29950,29950,87
|
|
20241205,121100,1013025050,29950,29950,29950,29950,25
|
|
20241205,121000,1012276300,29950,30000,30000,29900,311
|
|
20241205,120900,1002970500,30000,29950,30000,29950,221
|
|
20241205,120800,996347750,29950,29950,29950,29950,438
|
|
20241205,120700,983229650,29950,29950,29950,29900,132
|
|
20241205,120600,979277750,29900,29950,29950,29850,68
|
|
20241205,120500,977244950,29800,29900,29950,29800,103
|
|
20241205,120400,974160850,29800,29900,29900,29800,148
|
|
20241205,120300,969737200,29850,29900,29950,29850,216
|
|
20241205,120200,963283300,29900,29850,29900,29850,83
|
|
20241205,120100,960802100,29900,29900,29900,29900,24
|
|
20241205,120000,960084500,29900,29900,29900,29900,182
|
|
20241205,115900,954642700,29900,29900,29900,29850,320
|
|
20241205,115800,945076050,29850,29850,29850,29850,30
|
|
20241205,115700,944180550,29850,29850,29850,29850,192
|
|
20241205,115600,938449350,29800,29800,29800,29800,2
|
|
20241205,115500,938389750,29800,29850,29850,29800,70
|
|
20241205,115400,936302400,29850,29800,29850,29800,115
|
|
20241205,115300,932871150,29850,29850,29850,29850,20
|
|
20241205,115200,932274150,29750,29850,29850,29750,112
|
|
20241205,115100,928934350,29800,29850,29850,29800,72
|
|
20241205,115000,926787100,29850,29850,29850,29800,83
|
|
20241205,114900,924309950,29900,29850,29900,29850,203
|
|
20241205,114800,918250250,29850,29900,29900,29850,49
|
|
20241205,114700,916785400,29900,29850,29900,29850,161
|
|
20241205,114600,911979400,29850,29900,29900,29850,129
|
|
20241205,114500,908128400,29850,29850,29900,29850,15
|
|
20241205,114400,907680600,29850,29850,29850,29850,49
|
|
20241205,114300,906217950,29850,29900,29900,29750,246
|
|
20241205,114200,898883400,29900,29900,29900,29850,126
|
|
20241205,114100,895116250,29900,29850,29900,29850,75
|
|
20241205,114000,892876250,29900,29850,29900,29850,190
|
|
20241205,113900,887203150,29900,29700,29900,29700,741
|
|
20241205,113800,865115200,29700,29800,29800,29700,76
|
|
20241205,113700,862853700,29800,29750,29800,29750,549
|
|
20241205,113600,846520900,29750,29700,29750,29700,147
|
|
20241205,113500,842148000,29700,29750,29750,29700,35
|
|
20241205,113400,841108250,29750,29750,29750,29700,324
|
|
20241205,113300,831483850,29750,29750,29750,29750,23
|
|
20241205,113200,830799600,29700,29700,29750,29700,46
|
|
20241205,113100,829433050,29750,29700,29750,29700,60
|
|
20241205,113000,827649150,29700,29750,29750,29700,264
|
|
20241205,112900,819806700,29700,29700,29750,29700,95
|
|
20241205,112800,816982300,29700,29600,29750,29600,1122
|
|
20241205,112700,783676050,29650,29600,29650,29600,865
|
|
20241205,112600,758029200,29650,29650,29650,29600,101
|
|
20241205,112500,755037300,29600,29600,29650,29600,400
|
|
20241205,112400,743181300,29550,29600,29600,29550,514
|
|
20241205,112300,727989550,29550,29600,29600,29550,56
|
|
20241205,112200,726333450,29600,29600,29600,29600,106
|
|
20241205,112100,723195850,29600,29600,29600,29600,436
|
|
20241205,112000,710290250,29600,29600,29600,29600,155
|
|
20241205,111900,705702250,29650,29600,29650,29600,505
|
|
20241205,111800,690730000,29600,29600,29600,29600,322
|
|
20241205,111700,681198800,29550,29550,29550,29500,186
|
|
20241205,111600,675703000,29550,29550,29600,29500,90
|
|
20241205,111500,673044650,29550,29600,29600,29550,92
|
|
20241205,111400,670321800,29650,29600,29650,29600,183
|
|
20241205,111300,664898850,29600,29550,29650,29550,435
|
|
20241205,111200,652025700,29600,29500,29600,29450,940
|
|
20241205,111100,624244850,29450,29400,29500,29400,1193
|
|
20241205,111000,589103750,29450,29250,29450,29250,783
|
|
20241205,110900,566100600,29300,29200,29300,29200,95
|
|
20241205,110800,563324700,29200,29200,29200,29200,3
|
|
20241205,110700,563237100,29200,29200,29200,29200,7
|
|
20241205,110600,563032700,29200,29200,29200,29200,74
|
|
20241205,110500,560871900,29200,29150,29200,29150,125
|
|
20241205,110400,557222150,29100,29150,29150,29050,215
|
|
20241205,110300,550969750,29150,29200,29200,29150,36
|
|
20241205,110200,549920050,29200,29250,29250,29200,79
|
|
20241205,110100,547610000,29250,29200,29250,29200,112
|
|
20241205,110000,544334550,29200,29200,29200,29200,105
|
|
20241205,105900,541268550,29200,29200,29200,29200,1
|
|
20241205,105800,541239350,29200,29150,29200,29150,22
|
|
20241205,105700,540597950,29100,29100,29100,29050,20
|
|
20241205,105600,540016350,29050,29200,29200,29050,143
|
|
20241205,105500,535859300,29200,29200,29200,29200,7
|
|
20241205,105400,535654900,29300,29350,29350,29300,7
|
|
20241205,105300,535449700,29150,29350,29350,29150,622
|
|
20241205,105200,517227650,29400,29400,29400,29400,1
|
|
20241205,105100,517198250,29400,29350,29400,29350,135
|
|
20241205,105000,513235750,29350,29450,29450,29350,557
|
|
20241205,104900,496838550,29450,29400,29450,29350,175
|
|
20241205,104800,491693650,29350,29350,29350,29350,74
|
|
20241205,104700,489521750,29350,29350,29350,29350,3
|
|
20241205,104600,489433700,29350,29350,29350,29350,8
|
|
20241205,104500,489198900,29350,29350,29350,29350,137
|
|
20241205,104400,485177950,29400,29350,29400,29350,215
|
|
20241205,104300,478857200,29350,29400,29400,29350,127
|
|
20241205,104200,475129500,29350,29350,29350,29350,157
|
|
20241205,104100,470521550,29300,29300,29300,29300,46
|
|
20241205,104000,469173750,29350,29300,29350,29300,83
|
|
20241205,103900,466741800,29250,29350,29350,29250,48
|
|
20241205,103800,465335000,29350,29300,29350,29300,851
|
|
20241205,103700,440364550,29250,29300,29300,29250,12
|
|
20241205,103600,440013500,29300,29250,29300,29250,133
|
|
20241205,103500,436123200,29200,29200,29200,29100,55
|
|
20241205,103400,434519450,29250,29250,29250,29250,79
|
|
20241205,103300,432208700,29200,29300,29300,29200,165
|
|
20241205,103200,427382250,29250,29300,29300,29250,299
|
|
20241205,103100,418628350,29300,29250,29300,29250,242
|
|
20241205,103000,411543350,29250,29200,29250,29200,78
|
|
20241205,102900,409265500,29200,29200,29200,29200,267
|
|
20241205,102800,401469100,29150,29150,29150,29150,120
|
|
20241205,102700,397971100,29150,29100,29150,29100,106
|
|
20241205,102600,394886150,29100,29100,29100,29100,1
|
|
20241205,102500,394857050,29000,29050,29150,29000,148
|
|
20241205,102400,390560500,29050,29100,29100,29050,73
|
|
20241205,102300,388436600,29100,29000,29100,29000,6
|
|
20241205,102200,388262200,28950,28950,28950,28950,19
|
|
20241205,102100,387712150,29000,29000,29000,29000,178
|
|
20241205,102000,382550150,29000,29050,29200,29000,520
|
|
20241205,101900,367425550,29050,29100,29100,29050,133
|
|
20241205,101800,363561750,29000,29000,29150,29000,65
|
|
20241205,101700,361674800,29000,29100,29150,28950,90
|
|
20241205,101600,359058000,29000,29050,29150,28900,203
|
|
20241205,101500,353157150,28900,28950,29000,28900,1722
|
|
20241205,101400,303303950,28950,28900,28950,28900,19
|
|
20241205,101300,302754150,28950,28950,28950,28950,10
|
|
20241205,101200,302464650,28900,28900,28900,28900,63
|
|
20241205,101100,300643950,28900,28900,28900,28900,8
|
|
20241205,101000,300412750,28750,28850,28850,28750,88
|
|
20241205,100900,297875300,28950,28900,28950,28850,113
|
|
20241205,100800,294609650,28950,28950,28950,28900,23
|
|
20241205,100700,293944050,28950,28900,28950,28900,106
|
|
20241205,100600,290880300,28950,28900,28950,28900,40
|
|
20241205,100500,289724250,28900,28850,28900,28850,54
|
|
20241205,100400,288164700,28850,28800,28850,28800,264
|
|
20241205,100300,280561400,28750,28700,28750,28700,69
|
|
20241205,100200,278578650,28700,28800,28800,28700,61
|
|
20241205,100100,276827200,28750,28800,28800,28750,375
|
|
20241205,100000,266030100,28800,28900,28900,28800,49
|
|
20241205,095900,264616700,28900,28900,28900,28900,12
|
|
20241205,095800,264269900,28950,28900,28950,28900,47
|
|
20241205,095700,262911250,28900,28900,28950,28900,39
|
|
20241205,095600,261784050,28900,28900,28900,28900,5
|
|
20241205,095500,261639550,28950,28950,28950,28900,165
|
|
20241205,095400,256864300,28950,28950,28950,28900,152
|
|
20241205,095300,252463950,28950,28900,28950,28900,194
|
|
20241205,095200,246854150,28900,28950,28950,28900,116
|
|
20241205,095100,243496600,28950,28950,28950,28950,10
|
|
20241205,095000,243207100,28900,28900,28900,28900,41
|
|
20241205,094900,242022200,28750,28900,28900,28750,12
|
|
20241205,094800,241675850,28800,28850,28900,28800,240
|
|
20241205,094700,234745900,28850,28850,28850,28850,76
|
|
20241205,094600,232553300,28850,28850,28850,28750,301
|
|
20241205,094500,223879400,28850,28850,28850,28850,30
|
|
20241205,094400,223013900,28850,28850,28850,28850,11
|
|
20241205,094300,222696550,28850,28850,28850,28850,40
|
|
20241205,094200,221542550,28850,28800,28850,28800,47
|
|
20241205,094100,220187200,28800,28750,28800,28700,440
|
|
20241205,094000,207529550,28750,28750,28750,28750,21
|
|
20241205,093900,206925800,28750,28700,28750,28700,137
|
|
20241205,093800,202993750,28700,28550,28700,28550,56
|
|
20241205,093700,201389500,28600,28600,28600,28600,0
|
|
20241205,093600,201389500,28600,28700,28700,28600,68
|
|
20241205,093500,199439200,28700,28700,28700,28700,36
|
|
20241205,093400,198406000,28700,28700,28700,28600,30
|
|
20241205,093300,197547800,28650,28400,28650,28400,414
|
|
20241205,093200,185724350,28400,28350,28400,28350,7
|
|
20241205,093100,185525600,28400,28400,28400,28400,15
|
|
20241205,093000,185099600,28300,28250,28300,28250,18
|
|
20241205,092900,184590800,28300,28300,28300,28300,116
|
|
20241205,092800,181308000,28300,28300,28300,28300,40
|
|
20241205,092700,180176000,28250,28150,28250,28150,417
|
|
20241205,092600,168415650,28150,28200,28200,28150,7
|
|
20241205,092500,168218500,28150,28200,28200,28150,234
|
|
20241205,092400,161620050,28200,28200,28200,28200,0
|
|
20241205,092300,161620050,28200,28100,28200,28050,70
|
|
20241205,092200,159652450,28100,28000,28100,28000,302
|
|
20241205,092100,151195950,28000,28000,28000,27950,232
|
|
20241205,092000,144705700,28250,28250,28250,28000,1062
|
|
20241205,091900,114813100,28300,28350,28350,28300,69
|
|
20241205,091800,112860300,28400,28300,28400,28300,111
|
|
20241205,091700,109717900,28400,28400,28400,28400,6
|
|
20241205,091600,109547500,28300,28300,28300,28300,10
|
|
20241205,091500,109264500,28300,28350,28350,28250,388
|
|
20241205,091400,98272850,28400,28400,28400,28400,652
|
|
20241205,091300,79756050,28450,28450,28450,28450,349
|
|
20241205,091200,69827000,28500,28550,28550,28500,261
|
|
20241205,091100,62381850,28550,28450,28550,28450,441
|
|
20241205,091000,49817550,28450,28550,28550,28450,9
|
|
20241205,090900,49560800,28550,28500,28550,28500,60
|
|
20241205,090800,47850550,28450,28600,28600,28450,107
|
|
20241205,090700,44806100,28500,28550,28550,28500,133
|
|
20241205,090600,41015400,28500,28500,28500,28500,106
|
|
20241205,090500,37994400,28550,28650,28700,28550,185
|
|
20241205,090400,32706500,28700,28700,28700,28700,20
|
|
20241205,090300,32132500,28700,28700,28700,28700,100
|
|
20241205,090200,29262500,28700,28900,28950,28700,622
|
|
20241205,090100,11337600,28950,29000,29000,28950,143
|
|
20241205,090000,7195600,29100,28950,29200,28950,178
|