597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185400,2012846450,27500,27500,27500,27500,971
|
|
20241206,185300,2012846450,27500,27500,27500,27500,0
|
|
20241206,185200,2012846450,27500,27500,27500,27500,0
|
|
20241206,185100,2012846450,27500,27500,27500,27500,0
|
|
20241206,185000,2012846450,27500,27500,27500,27500,0
|
|
20241206,184900,2012846450,27500,27500,27500,27500,0
|
|
20241206,184800,2012846450,27500,27500,27500,27500,0
|
|
20241206,184700,2012846450,27500,27500,27500,27500,0
|
|
20241206,184600,2012846450,27500,27500,27500,27500,0
|
|
20241206,184500,2012846450,27500,27500,27500,27500,0
|
|
20241206,184400,2012846450,27500,27500,27500,27500,0
|
|
20241206,184300,2012846450,27500,27500,27500,27500,0
|
|
20241206,184200,2012846450,27500,27500,27500,27500,0
|
|
20241206,184100,2012846450,27500,27500,27500,27500,0
|
|
20241206,184000,2012846450,27500,27500,27500,27500,0
|
|
20241206,183900,2012846450,27500,27500,27500,27500,0
|
|
20241206,183800,2012846450,27500,27500,27500,27500,0
|
|
20241206,183700,2012846450,27500,27500,27500,27500,0
|
|
20241206,183600,2012846450,27500,27500,27500,27500,0
|
|
20241206,183500,2012846450,27500,27500,27500,27500,0
|
|
20241206,183400,2012846450,27500,27500,27500,27500,0
|
|
20241206,183300,2012846450,27500,27500,27500,27500,0
|
|
20241206,183200,2012846450,27500,27500,27500,27500,0
|
|
20241206,183100,2012846450,27500,27500,27500,27500,0
|
|
20241206,183000,2012846450,27500,27500,27500,27500,0
|
|
20241206,182900,2012846450,27500,27500,27500,27500,0
|
|
20241206,182800,2012846450,27500,27500,27500,27500,0
|
|
20241206,182700,2012846450,27500,27500,27500,27500,0
|
|
20241206,182600,2012846450,27500,27500,27500,27500,0
|
|
20241206,182500,2012846450,27500,27500,27500,27500,0
|
|
20241206,182400,2012846450,27500,27500,27500,27500,971
|
|
20241206,182300,2012846450,27500,27500,27500,27500,0
|
|
20241206,182200,2012846450,27500,27500,27500,27500,0
|
|
20241206,182100,2012846450,27500,27500,27500,27500,0
|
|
20241206,182000,2012846450,27500,27500,27500,27500,0
|
|
20241206,181900,2012846450,27500,27500,27500,27500,0
|
|
20241206,181800,2012846450,27500,27500,27500,27500,0
|
|
20241206,181700,2012846450,27500,27500,27500,27500,0
|
|
20241206,181600,2012846450,27500,27500,27500,27500,0
|
|
20241206,181500,2012846450,27500,27500,27500,27500,0
|
|
20241206,181400,2012846450,27500,27500,27500,27500,0
|
|
20241206,181300,2012846450,27500,27500,27500,27500,0
|
|
20241206,181200,2012846450,27500,27500,27500,27500,0
|
|
20241206,181100,2012846450,27500,27500,27500,27500,0
|
|
20241206,181000,2012846450,27500,27500,27500,27500,0
|
|
20241206,180900,2012846450,27500,27500,27500,27500,0
|
|
20241206,180800,2012846450,27500,27500,27500,27500,0
|
|
20241206,180700,2012846450,27500,27500,27500,27500,0
|
|
20241206,180600,2012846450,27500,27500,27500,27500,0
|
|
20241206,180500,2012846450,27500,27500,27500,27500,0
|
|
20241206,180400,2012846450,27500,27500,27500,27500,0
|
|
20241206,180300,2012846450,27500,27500,27500,27500,0
|
|
20241206,180200,2012846450,27500,27500,27500,27500,0
|
|
20241206,180100,2012846450,27500,27500,27500,27500,0
|
|
20241206,180000,2012846450,27500,27500,27500,27500,0
|
|
20241206,175900,2012846450,27500,27500,27500,27500,0
|
|
20241206,175800,2012846450,27500,27500,27500,27500,0
|
|
20241206,175700,2012846450,27500,27500,27500,27500,0
|
|
20241206,175600,2012846450,27500,27500,27500,27500,0
|
|
20241206,175500,2012846450,27500,27500,27500,27500,0
|
|
20241206,175400,2012846450,27500,27500,27500,27500,971
|
|
20241206,175300,2012846450,27500,27500,27500,27500,0
|
|
20241206,175200,2012846450,27500,27500,27500,27500,0
|
|
20241206,175100,2012846450,27500,27500,27500,27500,0
|
|
20241206,175000,2012846450,27500,27500,27500,27500,0
|
|
20241206,174900,2012846450,27500,27500,27500,27500,0
|
|
20241206,174800,2012846450,27500,27500,27500,27500,0
|
|
20241206,174700,2012846450,27500,27500,27500,27500,0
|
|
20241206,174600,2012846450,27500,27500,27500,27500,0
|
|
20241206,174500,2012846450,27500,27500,27500,27500,0
|
|
20241206,174400,2012846450,27500,27500,27500,27500,0
|
|
20241206,174300,2012846450,27500,27500,27500,27500,0
|
|
20241206,174200,2012846450,27500,27500,27500,27500,0
|
|
20241206,174100,2012846450,27500,27500,27500,27500,0
|
|
20241206,174000,2012846450,27500,27500,27500,27500,0
|
|
20241206,173900,2012846450,27500,27500,27500,27500,0
|
|
20241206,173800,2012846450,27500,27500,27500,27500,0
|
|
20241206,173700,2012846450,27500,27500,27500,27500,0
|
|
20241206,173600,2012846450,27500,27500,27500,27500,0
|
|
20241206,173500,2012846450,27500,27500,27500,27500,0
|
|
20241206,173400,2012846450,27500,27500,27500,27500,0
|
|
20241206,173300,2012846450,27500,27500,27500,27500,0
|
|
20241206,173200,2012846450,27500,27500,27500,27500,0
|
|
20241206,173100,2012846450,27500,27500,27500,27500,0
|
|
20241206,173000,2012846450,27500,27500,27500,27500,0
|
|
20241206,172900,2012846450,27500,27500,27500,27500,0
|
|
20241206,172800,2012846450,27500,27500,27500,27500,0
|
|
20241206,172700,2012846450,27500,27500,27500,27500,0
|
|
20241206,172600,2012846450,27500,27500,27500,27500,0
|
|
20241206,172500,2012846450,27500,27500,27500,27500,0
|
|
20241206,172400,2012846450,27500,27500,27500,27500,971
|
|
20241206,172300,2012846450,27500,27500,27500,27500,0
|
|
20241206,172200,2012846450,27500,27500,27500,27500,0
|
|
20241206,172100,2012846450,27500,27500,27500,27500,0
|
|
20241206,172000,2012846450,27500,27500,27500,27500,0
|
|
20241206,171900,2012846450,27500,27500,27500,27500,0
|
|
20241206,171800,2012846450,27500,27500,27500,27500,0
|
|
20241206,171700,2012846450,27500,27500,27500,27500,0
|
|
20241206,171600,2012846450,27500,27500,27500,27500,0
|
|
20241206,171500,2012846450,27500,27500,27500,27500,0
|
|
20241206,171400,2012846450,27500,27500,27500,27500,0
|
|
20241206,171300,2012846450,27500,27500,27500,27500,0
|
|
20241206,171200,2012846450,27500,27500,27500,27500,0
|
|
20241206,171100,2012846450,27500,27500,27500,27500,0
|
|
20241206,171000,2012846450,27500,27500,27500,27500,0
|
|
20241206,170900,2012846450,27500,27500,27500,27500,0
|
|
20241206,170800,2012846450,27500,27500,27500,27500,0
|
|
20241206,170700,2012846450,27500,27500,27500,27500,0
|
|
20241206,170600,2012846450,27500,27500,27500,27500,0
|
|
20241206,170500,2012846450,27500,27500,27500,27500,0
|
|
20241206,170400,2012846450,27500,27500,27500,27500,0
|
|
20241206,170300,2012846450,27500,27500,27500,27500,0
|
|
20241206,170200,2012846450,27500,27500,27500,27500,0
|
|
20241206,170100,2012846450,27500,27500,27500,27500,0
|
|
20241206,170000,2012846450,27500,27500,27500,27500,0
|
|
20241206,165900,2012846450,27500,27500,27500,27500,0
|
|
20241206,165800,2012846450,27500,27500,27500,27500,0
|
|
20241206,165700,2012846450,27500,27500,27500,27500,0
|
|
20241206,165600,2012846450,27500,27500,27500,27500,0
|
|
20241206,165500,2012846450,27500,27500,27500,27500,0
|
|
20241206,165400,2012846450,27500,27500,27500,27500,971
|
|
20241206,165300,2012846450,27500,27500,27500,27500,0
|
|
20241206,165200,2012846450,27500,27500,27500,27500,0
|
|
20241206,165100,2012846450,27500,27500,27500,27500,0
|
|
20241206,165000,2012846450,27500,27500,27500,27500,0
|
|
20241206,164900,2012846450,27500,27500,27500,27500,0
|
|
20241206,164800,2012846450,27500,27500,27500,27500,0
|
|
20241206,164700,2012846450,27500,27500,27500,27500,0
|
|
20241206,164600,2012846450,27500,27500,27500,27500,0
|
|
20241206,164500,2012846450,27500,27500,27500,27500,0
|
|
20241206,164400,2012846450,27500,27500,27500,27500,0
|
|
20241206,164300,2012846450,27500,27500,27500,27500,0
|
|
20241206,164200,2012846450,27500,27500,27500,27500,0
|
|
20241206,164100,2012846450,27500,27500,27500,27500,0
|
|
20241206,164000,2012846450,27500,27500,27500,27500,0
|
|
20241206,163900,2012846450,27500,27500,27500,27500,0
|
|
20241206,163800,2012846450,27500,27500,27500,27500,0
|
|
20241206,163700,2012846450,27500,27500,27500,27500,0
|
|
20241206,163600,2012846450,27500,27500,27500,27500,0
|
|
20241206,163500,2012846450,27500,27500,27500,27500,0
|
|
20241206,163400,2012846450,27500,27500,27500,27500,0
|
|
20241206,163300,2012846450,27500,27500,27500,27500,0
|
|
20241206,163200,2012846450,27500,27500,27500,27500,0
|
|
20241206,163100,2012846450,27500,27500,27500,27500,0
|
|
20241206,163000,2012846450,27500,27500,27500,27500,0
|
|
20241206,162900,2012846450,27500,27500,27500,27500,0
|
|
20241206,162800,2012846450,27500,27500,27500,27500,0
|
|
20241206,162700,2012846450,27500,27500,27500,27500,0
|
|
20241206,162600,2012846450,27500,27500,27500,27500,0
|
|
20241206,162500,2012846450,27500,27500,27500,27500,0
|
|
20241206,162400,2012846450,27500,27500,27500,27500,971
|
|
20241206,162300,2012846450,27500,27500,27500,27500,0
|
|
20241206,162200,2012846450,27500,27500,27500,27500,0
|
|
20241206,162100,2012846450,27500,27500,27500,27500,0
|
|
20241206,162000,2012846450,27500,27500,27500,27500,0
|
|
20241206,161900,2012846450,27500,27500,27500,27500,0
|
|
20241206,161800,2012846450,27500,27500,27500,27500,0
|
|
20241206,161700,2012846450,27500,27500,27500,27500,0
|
|
20241206,161600,2012846450,27500,27500,27500,27500,0
|
|
20241206,161500,2012846450,27500,27500,27500,27500,0
|
|
20241206,161400,2012846450,27500,27500,27500,27500,0
|
|
20241206,161300,2012846450,27500,27500,27500,27500,0
|
|
20241206,161200,2012846450,27500,27500,27500,27500,0
|
|
20241206,161100,2012846450,27500,27500,27500,27500,0
|
|
20241206,161000,2012846450,27500,27500,27500,27500,0
|
|
20241206,160900,2012846450,27500,27500,27500,27500,0
|
|
20241206,160800,2012846450,27500,27500,27500,27500,0
|
|
20241206,160700,2012846450,27500,27500,27500,27500,0
|
|
20241206,160600,2012846450,27500,27500,27500,27500,0
|
|
20241206,160500,2012846450,27500,27500,27500,27500,0
|
|
20241206,160400,2012846450,27500,27500,27500,27500,0
|
|
20241206,160300,2012846450,27500,27500,27500,27500,0
|
|
20241206,160200,2012846450,27500,27500,27500,27500,0
|
|
20241206,160100,2012846450,27500,27500,27500,27500,0
|
|
20241206,160000,2012846450,27500,27500,27500,27500,0
|
|
20241206,155900,2012846450,27500,27500,27500,27500,0
|
|
20241206,155800,2012846450,27500,27500,27500,27500,0
|
|
20241206,155700,2012846450,27500,27500,27500,27500,0
|
|
20241206,155600,2012846450,27500,27500,27500,27500,0
|
|
20241206,155500,2012846450,27500,27500,27500,27500,0
|
|
20241206,155400,2012846450,27500,27500,27500,27500,971
|
|
20241206,155300,2012846450,27500,27500,27500,27500,0
|
|
20241206,155200,2012846450,27500,27500,27500,27500,0
|
|
20241206,155100,2012846450,27500,27500,27500,27500,0
|
|
20241206,155000,2012846450,27500,27500,27500,27500,0
|
|
20241206,154900,2012846450,27500,27500,27500,27500,0
|
|
20241206,154800,2012846450,27500,27500,27500,27500,0
|
|
20241206,154700,2012846450,27500,27500,27500,27500,0
|
|
20241206,154600,2012846450,27500,27500,27500,27500,0
|
|
20241206,154500,2012846450,27500,27500,27500,27500,0
|
|
20241206,154400,2012846450,27500,27500,27500,27500,0
|
|
20241206,154300,2012846450,27500,27500,27500,27500,0
|
|
20241206,154200,2012846450,27500,27500,27500,27500,0
|
|
20241206,154100,2012846450,27500,27500,27500,27500,0
|
|
20241206,154000,2012846450,27500,27500,27500,27500,0
|
|
20241206,153900,2012846450,27500,27500,27500,27500,0
|
|
20241206,153800,2012846450,27500,27500,27500,27500,0
|
|
20241206,153700,2012846450,27500,27500,27500,27500,0
|
|
20241206,153600,2012846450,27500,27500,27500,27500,0
|
|
20241206,153500,2012846450,27500,27500,27500,27500,0
|
|
20241206,153400,2012846450,27500,27500,27500,27500,0
|
|
20241206,153300,2012846450,27500,27500,27500,27500,0
|
|
20241206,153200,2012846450,27500,27500,27500,27500,0
|
|
20241206,153100,2012846450,27500,27500,27500,27500,0
|
|
20241206,153000,2012846450,27500,27500,27500,27500,971
|
|
20241206,152900,1986143950,27450,27450,27450,27450,0
|
|
20241206,152800,1986143950,27450,27450,27450,27450,0
|
|
20241206,152700,1986143950,27450,27450,27450,27450,0
|
|
20241206,152600,1986143950,27450,27450,27450,27450,0
|
|
20241206,152500,1986143950,27450,27450,27450,27450,0
|
|
20241206,152400,1986143950,27450,27450,27450,27450,0
|
|
20241206,152300,1986143950,27450,27450,27450,27450,0
|
|
20241206,152200,1986143950,27450,27450,27450,27450,0
|
|
20241206,152100,1986143950,27450,27450,27450,27450,0
|
|
20241206,152000,1986143950,27450,27450,27450,27450,0
|
|
20241206,151900,1986143950,27450,27500,27500,27450,308
|
|
20241206,151800,1977676100,27500,27550,27550,27500,272
|
|
20241206,151700,1970196000,27500,27600,27600,27500,13
|
|
20241206,151600,1969838000,27550,27550,27550,27550,137
|
|
20241206,151500,1966063650,27500,27500,27500,27450,204
|
|
20241206,151400,1960453950,27500,27500,27500,27500,75
|
|
20241206,151300,1958391450,27500,27500,27500,27500,55
|
|
20241206,151200,1956878950,27600,27700,27700,27500,323
|
|
20241206,151100,1947967900,27700,27750,27750,27600,35
|
|
20241206,151000,1947000100,27750,27800,27800,27650,69
|
|
20241206,150900,1945090150,27800,27700,27800,27700,35
|
|
20241206,150800,1944120550,27700,27700,27700,27700,51
|
|
20241206,150700,1942707850,27700,27700,27750,27700,196
|
|
20241206,150600,1937278600,27700,27700,27750,27700,10
|
|
20241206,150500,1937001350,27750,27700,27750,27700,58
|
|
20241206,150400,1935394700,27750,27750,27750,27700,9
|
|
20241206,150300,1935145050,27700,27850,27850,27700,21
|
|
20241206,150200,1934562250,27800,27700,27800,27700,603
|
|
20241206,150100,1917814050,27700,27650,27700,27650,33
|
|
20241206,150000,1916900000,27450,27600,27600,27450,20
|
|
20241206,145900,1916350100,27500,27600,27600,27500,80
|
|
20241206,145800,1914146600,27600,27500,27600,27450,272
|
|
20241206,145700,1906667500,27600,27500,27600,27500,89
|
|
20241206,145600,1904216550,27500,27500,27550,27450,128
|
|
20241206,145500,1900701250,27550,27500,27550,27450,53
|
|
20241206,145400,1899245650,27600,27550,27600,27550,108
|
|
20241206,145300,1896269850,27500,27450,27500,27450,48
|
|
20241206,145200,1894950400,27500,27550,27600,27500,95
|
|
20241206,145100,1892337750,27500,27500,27500,27500,31
|
|
20241206,145000,1891485250,27500,27500,27600,27500,277
|
|
20241206,144900,1883867450,27600,27550,27600,27550,2
|
|
20241206,144800,1883812300,27550,27600,27600,27550,5
|
|
20241206,144700,1883674500,27500,27550,27550,27500,63
|
|
20241206,144600,1881939100,27600,27650,27650,27550,245
|
|
20241206,144500,1875177900,27600,27650,27700,27600,77
|
|
20241206,144400,1873049750,27700,27650,27700,27650,103
|
|
20241206,144300,1870201650,27650,27650,27700,27650,16
|
|
20241206,144200,1869759200,27600,27650,27650,27600,101
|
|
20241206,144100,1866971550,27650,27700,27700,27650,2
|
|
20241206,144000,1866916200,27600,27700,27700,27600,31
|
|
20241206,143900,1866057800,27700,27700,27700,27700,135
|
|
20241206,143800,1862318300,27800,27800,27800,27700,58
|
|
20241206,143700,1860707100,27800,27800,27800,27800,3
|
|
20241206,143600,1860623700,27800,27800,27800,27800,49
|
|
20241206,143500,1859261500,27800,27850,27850,27750,224
|
|
20241206,143400,1853033950,27850,27850,27850,27850,17
|
|
20241206,143300,1852560500,27850,27800,27850,27750,489
|
|
20241206,143200,1838969350,27800,27800,27800,27800,281
|
|
20241206,143100,1831157550,27750,27750,27750,27700,186
|
|
20241206,143000,1825996100,27750,27750,27750,27750,15
|
|
20241206,142900,1825579850,27700,27750,27750,27700,55
|
|
20241206,142800,1824054350,27700,27800,27800,27700,41
|
|
20241206,142700,1822916000,27750,27700,27750,27700,13
|
|
20241206,142600,1822555850,27700,27750,27750,27700,117
|
|
20241206,142500,1819310850,27750,27700,27750,27700,166
|
|
20241206,142400,1814704550,27600,27650,27700,27600,79
|
|
20241206,142300,1812517750,27700,27600,27700,27600,2
|
|
20241206,142200,1812462450,27550,27550,27650,27550,106
|
|
20241206,142100,1809533050,27650,27550,27650,27500,16
|
|
20241206,142000,1809092800,27550,27600,27600,27550,5
|
|
20241206,141900,1808955000,27550,27550,27550,27500,515
|
|
20241206,141800,1794767500,27550,27650,27650,27550,3
|
|
20241206,141700,1794684650,27500,27500,27500,27450,18
|
|
20241206,141600,1794190050,27700,27700,27700,27700,0
|
|
20241206,141500,1794190050,27700,27650,27700,27450,75
|
|
20241206,141400,1792116700,27700,27650,27750,27600,154
|
|
20241206,141300,1787845300,27550,27650,27650,27550,183
|
|
20241206,141200,1782803550,27600,27450,27600,27450,56
|
|
20241206,141100,1781262000,27550,27500,27550,27500,102
|
|
20241206,141000,1778451950,27450,27500,27500,27400,17
|
|
20241206,140900,1777985550,27500,27500,27500,27500,1
|
|
20241206,140800,1777958050,27550,27400,27550,27400,25
|
|
20241206,140700,1777272900,27450,27450,27450,27450,5
|
|
20241206,140600,1777135650,27400,27400,27400,27400,35
|
|
20241206,140500,1776176650,27400,27400,27400,27300,16
|
|
20241206,140400,1775739050,27450,27550,27550,27450,6
|
|
20241206,140300,1775574250,27350,27500,27500,27350,274
|
|
20241206,140200,1768070800,27500,27550,27550,27500,2
|
|
20241206,140100,1768015750,27450,27650,27650,27450,16
|
|
20241206,140000,1767576350,27500,27500,27650,27500,69
|
|
20241206,135900,1765678500,27500,27550,27550,27500,62
|
|
20241206,135800,1763972350,27600,27600,27600,27600,1
|
|
20241206,135700,1763944750,27550,27600,27650,27550,19
|
|
20241206,135600,1763420950,27550,27550,27550,27550,18
|
|
20241206,135500,1762925050,27550,27500,27550,27500,30
|
|
20241206,135400,1762100000,27500,27650,27650,27500,41
|
|
20241206,135300,1760970650,27600,27600,27600,27600,55
|
|
20241206,135200,1759452650,27600,27700,27700,27600,4
|
|
20241206,135100,1759342050,27650,27600,27650,27600,103
|
|
20241206,135000,1756499100,27600,27800,27800,27600,101
|
|
20241206,134900,1753706500,27800,27650,27800,27650,149
|
|
20241206,134800,1749569650,27650,27650,27650,27650,100
|
|
20241206,134700,1746804650,27650,27650,27650,27650,15
|
|
20241206,134600,1746389900,27700,27700,27700,27700,7
|
|
20241206,134500,1746196000,27650,27700,27700,27650,17
|
|
20241206,134400,1745725900,27650,27650,27650,27650,17
|
|
20241206,134300,1745255850,27650,27650,27750,27650,34
|
|
20241206,134200,1744315550,27650,27700,27700,27650,423
|
|
20241206,134100,1732602250,27700,27700,27750,27700,49
|
|
20241206,134000,1731244700,27650,27750,27750,27650,87
|
|
20241206,133900,1728831300,27750,27650,27750,27650,261
|
|
20241206,133800,1721605450,27650,27650,27650,27600,21
|
|
20241206,133700,1721025550,27600,27550,27600,27550,57
|
|
20241206,133600,1719452900,27550,27550,27600,27550,35
|
|
20241206,133500,1718487750,27550,27550,27550,27550,10
|
|
20241206,133400,1718212250,27550,27500,27550,27500,16
|
|
20241206,133300,1717772200,27500,27500,27500,27500,15
|
|
20241206,133200,1717359700,27550,27450,27550,27450,22
|
|
20241206,133100,1716754700,27450,27450,27450,27400,20
|
|
20241206,133000,1716206450,27400,27400,27400,27400,20
|
|
20241206,132900,1715658450,27450,27450,27450,27450,8
|
|
20241206,132800,1715438850,27500,27500,27500,27500,5
|
|
20241206,132700,1715301350,27500,27500,27500,27450,8
|
|
20241206,132600,1715081650,27500,27600,27600,27500,2
|
|
20241206,132500,1715026550,27600,27500,27600,27450,23
|
|
20241206,132400,1714394700,27500,27500,27500,27500,8
|
|
20241206,132300,1714174700,27450,27450,27450,27450,0
|
|
20241206,132200,1714174700,27450,27450,27450,27450,15
|
|
20241206,132100,1713762950,27450,27450,27450,27450,5
|
|
20241206,132000,1713625700,27450,27400,27450,27400,20
|
|
20241206,131900,1713077450,27450,27450,27450,27450,2
|
|
20241206,131800,1713022550,27450,27500,27500,27400,26
|
|
20241206,131700,1712308700,27550,27550,27650,27550,38
|
|
20241206,131600,1711261650,27600,27600,27600,27600,51
|
|
20241206,131500,1709854050,27650,27600,27700,27550,242
|
|
20241206,131400,1703164250,27600,27600,27600,27600,5
|
|
20241206,131300,1703026250,27550,27450,27550,27450,115
|
|
20241206,131200,1699859500,27450,27400,27450,27400,312
|
|
20241206,131100,1691295750,27400,27450,27450,27400,7
|
|
20241206,131000,1691103700,27450,27450,27450,27450,1
|
|
20241206,130900,1691076250,27300,27400,27400,27250,471
|
|
20241206,130800,1678175300,27300,27250,27300,27250,155
|
|
20241206,130700,1673951250,27250,27300,27300,27250,112
|
|
20241206,130600,1670898950,27250,27300,27300,27250,50
|
|
20241206,130500,1669536300,27300,27300,27400,27300,348
|
|
20241206,130400,1660035250,27400,27400,27400,27350,306
|
|
20241206,130300,1651661050,27450,27400,27450,27400,66
|
|
20241206,130200,1649852550,27400,27450,27450,27400,182
|
|
20241206,130100,1644862400,27450,27450,27450,27450,4
|
|
20241206,130000,1644752600,27400,27450,27450,27400,22
|
|
20241206,125900,1644149500,27450,27450,27450,27450,1
|
|
20241206,125800,1644122050,27500,27500,27500,27500,21
|
|
20241206,125700,1643544550,27450,27500,27500,27450,716
|
|
20241206,125600,1623890250,27500,27500,27500,27500,1
|
|
20241206,125500,1623862750,27500,27500,27500,27500,40
|
|
20241206,125400,1622762750,27400,27450,27450,27400,852
|
|
20241206,125300,1599384150,27400,27450,27450,27400,124
|
|
20241206,125200,1595981100,27450,27350,27450,27350,29
|
|
20241206,125100,1595186800,27400,27400,27400,27350,168
|
|
20241206,125000,1590591250,27400,27500,27500,27400,273
|
|
20241206,124900,1583103850,27500,27450,27500,27450,34
|
|
20241206,124800,1582169850,27500,27500,27500,27450,345
|
|
20241206,124700,1572684100,27600,27550,27600,27550,6
|
|
20241206,124600,1572518750,27500,27550,27600,27500,242
|
|
20241206,124500,1565851650,27600,27550,27600,27550,122
|
|
20241206,124400,1562485450,27550,27600,27600,27550,110
|
|
20241206,124300,1559450700,27550,27600,27650,27550,151
|
|
20241206,124200,1555283550,27650,27700,27700,27650,120
|
|
20241206,124100,1551965300,27800,27750,27800,27650,128
|
|
20241206,124000,1548417350,27700,27700,27700,27700,104
|
|
20241206,123900,1545536550,27700,27650,27700,27650,49
|
|
20241206,123800,1544181450,27700,27650,27700,27650,11
|
|
20241206,123700,1543877250,27650,27700,27700,27650,38
|
|
20241206,123600,1542825400,27650,27600,27700,27600,116
|
|
20241206,123500,1539614250,27650,27600,27650,27600,101
|
|
20241206,123400,1536821650,27550,27550,27600,27550,56
|
|
20241206,123300,1535276850,27600,27600,27600,27600,3
|
|
20241206,123200,1535194050,27600,27500,27600,27500,313
|
|
20241206,123100,1526562550,27550,27550,27550,27550,6
|
|
20241206,123000,1526397250,27500,27600,27600,27500,23
|
|
20241206,122900,1525764200,27600,27550,27600,27550,11
|
|
20241206,122800,1525461100,27550,27550,27550,27550,15
|
|
20241206,122700,1525047850,27550,27550,27600,27500,46
|
|
20241206,122600,1523781250,27600,27500,27600,27500,33
|
|
20241206,122500,1522872550,27450,27450,27450,27450,15
|
|
20241206,122400,1522460800,27450,27500,27500,27450,31
|
|
20241206,122300,1521609600,27450,27500,27500,27450,19
|
|
20241206,122200,1521087850,27500,27500,27500,27500,10
|
|
20241206,122100,1520812850,27500,27550,27600,27500,31
|
|
20241206,122000,1519959450,27500,27650,27650,27500,36
|
|
20241206,121900,1518969300,27650,27600,27650,27450,264
|
|
20241206,121800,1511680800,27400,27400,27400,27400,15
|
|
20241206,121700,1511269800,27550,27500,27550,27500,130
|
|
20241206,121600,1507689100,27400,27450,27500,27400,248
|
|
20241206,121500,1500893600,27400,27450,27450,27400,7
|
|
20241206,121400,1500701700,27400,27450,27450,27400,210
|
|
20241206,121300,1494946950,27400,27500,27500,27400,51
|
|
20241206,121200,1493549450,27400,27550,27550,27400,18
|
|
20241206,121100,1493055900,27500,27450,27500,27450,24
|
|
20241206,121000,1492396800,27450,27450,27450,27450,4
|
|
20241206,120900,1492287000,27450,27450,27450,27450,15
|
|
20241206,120800,1491875250,27500,27500,27500,27500,4
|
|
20241206,120700,1491765250,27500,27500,27500,27500,59
|
|
20241206,120600,1490142750,27500,27500,27500,27500,7
|
|
20241206,120500,1489950250,27500,27500,27550,27500,11
|
|
20241206,120400,1489647700,27500,27500,27500,27500,183
|
|
20241206,120300,1484615200,27550,27550,27550,27550,7
|
|
20241206,120200,1484422350,27550,27550,27550,27550,6
|
|
20241206,120100,1484257050,27550,27550,27550,27550,11
|
|
20241206,120000,1483954000,27550,27550,27550,27550,278
|
|
20241206,115900,1476295100,27550,27550,27550,27550,1
|
|
20241206,115800,1476267550,27450,27500,27500,27450,20
|
|
20241206,115700,1475718500,27400,27400,27400,27400,0
|
|
20241206,115600,1475718500,27400,27400,27400,27400,15
|
|
20241206,115500,1475307500,27450,27400,27450,27400,77
|
|
20241206,115400,1473197150,27400,27400,27400,27400,106
|
|
20241206,115300,1470292750,27450,27450,27450,27450,4
|
|
20241206,115200,1470182950,27450,27500,27500,27450,63
|
|
20241206,115100,1468453550,27450,27600,27600,27400,1126
|
|
20241206,115000,1437502450,27600,27500,27600,27500,176
|
|
20241206,114900,1432662150,27500,27500,27500,27500,17
|
|
20241206,114800,1432194650,27700,27500,27700,27500,393
|
|
20241206,114700,1421356050,27550,27550,27550,27550,24
|
|
20241206,114600,1420694850,27550,27500,27550,27500,27
|
|
20241206,114500,1419952250,27550,27550,27550,27550,6
|
|
20241206,114400,1419786950,27450,27450,27450,27450,15
|
|
20241206,114300,1419375200,27550,27550,27550,27550,1
|
|
20241206,114200,1419347650,27400,27550,27550,27400,20
|
|
20241206,114100,1418799000,27550,27450,27550,27400,589
|
|
20241206,114000,1402613700,27450,27350,27450,27350,78
|
|
20241206,113900,1400476500,27400,27250,27400,27250,24
|
|
20241206,113800,1399821900,27350,27250,27350,27200,56
|
|
20241206,113700,1398294900,27300,27350,27350,27250,52
|
|
20241206,113600,1396874800,27300,27350,27350,27300,85
|
|
20241206,113500,1394553350,27400,27400,27450,27400,1767
|
|
20241206,113400,1346125200,27400,27350,27400,27350,3
|
|
20241206,113300,1346043050,27400,27400,27400,27400,315
|
|
20241206,113200,1337412050,27450,27400,27450,27400,41
|
|
20241206,113100,1336287400,27500,27500,27500,27500,45
|
|
20241206,113000,1335049900,27500,27450,27500,27400,126
|
|
20241206,112900,1331589950,27450,27450,27450,27450,101
|
|
20241206,112800,1328817500,27400,27300,27400,27300,346
|
|
20241206,112700,1319343800,27300,27250,27300,27250,17
|
|
20241206,112600,1318880200,27250,27250,27250,27250,461
|
|
20241206,112500,1306317950,27150,27200,27200,27150,124
|
|
20241206,112400,1302947200,27200,27250,27250,27150,413
|
|
20241206,112300,1291715850,27250,27200,27250,27200,160
|
|
20241206,112200,1287360200,27200,27250,27250,27150,47
|
|
20241206,112100,1286079950,27250,27250,27250,27200,18
|
|
20241206,112000,1285590200,27250,27250,27250,27150,58
|
|
20241206,111900,1284010200,27250,27050,27250,27050,127
|
|
20241206,111800,1280570250,27000,27100,27100,27000,50
|
|
20241206,111700,1279217250,27000,27050,27100,27000,556
|
|
20241206,111600,1264178500,27100,27100,27100,27050,56
|
|
20241206,111500,1262661150,27100,27100,27100,27100,0
|
|
20241206,111400,1262661150,27100,27150,27150,27100,24
|
|
20241206,111300,1262010300,27100,27050,27100,27050,350
|
|
20241206,111200,1252525800,27050,27050,27150,27050,120
|
|
20241206,111100,1249274300,27050,27100,27100,27050,59
|
|
20241206,111000,1247675650,27000,27100,27100,27000,66
|
|
20241206,110900,1245893250,27050,27100,27100,27050,759
|
|
20241206,110800,1225325050,27150,27200,27300,27150,602
|
|
20241206,110700,1208976950,27200,27100,27200,27100,299
|
|
20241206,110600,1200856150,27000,27000,27000,27000,0
|
|
20241206,110500,1200856150,27000,26950,27050,26950,36
|
|
20241206,110400,1199885350,27000,26950,27100,26950,70
|
|
20241206,110300,1197996550,26950,27100,27100,26950,23
|
|
20241206,110200,1197375500,27100,26900,27100,26900,208
|
|
20241206,110100,1191768700,26850,26750,26850,26700,228
|
|
20241206,110000,1185656500,26700,26700,26850,26700,198
|
|
20241206,105900,1180367600,26700,26850,26850,26700,44
|
|
20241206,105800,1179188850,26850,26600,26850,26600,25
|
|
20241206,105700,1178521600,26900,26550,26900,26500,705
|
|
20241206,105600,1159771200,26700,26550,26700,26550,81
|
|
20241206,105500,1157611650,26550,26600,26600,26550,100
|
|
20241206,105400,1154955050,26600,26550,26850,26550,165
|
|
20241206,105300,1150560950,26600,26700,26750,26550,844
|
|
20241206,105200,1128089950,26750,26700,26800,26700,298
|
|
20241206,105100,1120116500,26600,26800,26900,26600,918
|
|
20241206,105000,1095619450,26900,26800,26900,26800,37
|
|
20241206,104900,1094627750,26800,26900,26900,26800,98
|
|
20241206,104800,1091997650,26900,27100,27100,26900,2785
|
|
20241206,104700,1016824550,27100,27100,27100,27100,401
|
|
20241206,104600,1005957450,27100,27200,27200,27100,390
|
|
20241206,104500,995350500,27100,27150,27150,27100,514
|
|
20241206,104400,981396700,27200,27250,27250,27200,336
|
|
20241206,104300,972256000,27250,27150,27250,27150,3
|
|
20241206,104200,972174350,27150,27250,27250,27150,490
|
|
20241206,104100,958846200,27250,27250,27400,27250,53
|
|
20241206,104000,957401800,27250,27250,27250,27250,140
|
|
20241206,103900,953586800,27250,27350,27400,27250,338
|
|
20241206,103800,944349150,27400,27300,27400,27300,272
|
|
20241206,103700,936904300,27350,27350,27350,27350,7
|
|
20241206,103600,936712850,27350,27350,27350,27350,100
|
|
20241206,103500,933977850,27350,27350,27350,27350,15
|
|
20241206,103400,933567600,27300,27150,27300,27150,278
|
|
20241206,103300,925979700,27100,27150,27150,27100,3
|
|
20241206,103200,925898350,27100,27100,27100,27100,100
|
|
20241206,103100,923188350,27100,27100,27100,27100,160
|
|
20241206,103000,918852350,27100,27200,27200,27100,116
|
|
20241206,102900,915697250,27100,27200,27200,27100,188
|
|
20241206,102800,910602300,27200,27100,27200,27000,731
|
|
20241206,102700,890825100,27100,27100,27100,27100,76
|
|
20241206,102600,888765500,27100,27100,27100,27100,0
|
|
20241206,102500,888765500,27100,27150,27150,27100,129
|
|
20241206,102400,885269100,27100,27200,27200,27100,101
|
|
20241206,102300,882531900,27100,27250,27250,27100,69
|
|
20241206,102200,880659700,27250,27150,27300,27050,640
|
|
20241206,102100,863280150,27100,27300,27300,27100,222
|
|
20241206,102000,857263750,27100,27200,27200,27100,620
|
|
20241206,101900,840459150,27200,27250,27250,27150,1942
|
|
20241206,101800,787659750,27350,27400,27400,27300,1045
|
|
20241206,101700,759075900,27450,27550,27550,27400,729
|
|
20241206,101600,739036100,27500,27600,27600,27500,101
|
|
20241206,101500,736258400,27500,27550,27550,27500,180
|
|
20241206,101400,731300200,27650,27650,27650,27650,1
|
|
20241206,101300,731272550,27650,27650,27650,27650,1
|
|
20241206,101200,731244900,27500,27500,27550,27500,127
|
|
20241206,101100,727752300,27500,27500,27500,27500,51
|
|
20241206,101000,726349800,27500,27500,27500,27500,268
|
|
20241206,100900,718979800,27500,27550,27550,27500,579
|
|
20241206,100800,703049100,27550,27600,27600,27550,896
|
|
20241206,100700,678329800,27600,27600,27600,27600,3
|
|
20241206,100600,678247000,27650,27650,27650,27600,312
|
|
20241206,100500,669625200,27650,27650,27650,27650,3
|
|
20241206,100400,669542250,27600,27650,27700,27600,1073
|
|
20241206,100300,639908600,27700,27700,27700,27700,159
|
|
20241206,100200,635504300,27700,27800,27800,27700,236
|
|
20241206,100100,628953700,27800,27850,27850,27800,6
|
|
20241206,100000,628786800,27850,27750,27850,27750,353
|
|
20241206,095900,618963000,27750,27750,27750,27750,10
|
|
20241206,095800,618685500,27600,27600,27600,27600,0
|
|
20241206,095700,618685500,27600,27600,27600,27600,0
|
|
20241206,095600,618685500,27600,27800,27800,27600,46
|
|
20241206,095500,617414700,27600,27650,27800,27600,391
|
|
20241206,095400,606593400,27900,27600,27900,27600,308
|
|
20241206,095300,598065350,27650,27800,27800,27600,2038
|
|
20241206,095200,541500900,27950,27950,27950,27950,10
|
|
20241206,095100,541221400,27950,27850,27950,27850,49
|
|
20241206,095000,539856550,27850,27850,27850,27850,91
|
|
20241206,094900,537322200,27850,27900,27950,27850,191
|
|
20241206,094800,531995300,27900,27900,27900,27800,67
|
|
20241206,094700,530126100,27800,27900,27900,27800,662
|
|
20241206,094600,511668300,27950,27950,27950,27950,100
|
|
20241206,094500,508873300,27950,27900,27950,27850,234
|
|
20241206,094400,502344550,27900,27900,27900,27900,112
|
|
20241206,094300,499219750,27900,27900,27900,27900,8
|
|
20241206,094200,498996550,27800,27800,27850,27800,192
|
|
20241206,094100,493658900,27750,27800,27800,27750,216
|
|
20241206,094000,487655100,27800,27800,27800,27750,251
|
|
20241206,093900,480684800,27850,27800,27850,27750,195
|
|
20241206,093800,475264150,27800,27800,27800,27800,10
|
|
20241206,093700,474986150,27750,27700,27800,27700,762
|
|
20241206,093600,453844200,27700,27700,27800,27700,152
|
|
20241206,093500,449631500,27750,27700,27800,27700,130
|
|
20241206,093400,446029550,27800,27700,27800,27700,166
|
|
20241206,093300,441429450,27800,27700,27800,27700,599
|
|
20241206,093200,424836550,27700,27850,27850,27700,878
|
|
20241206,093100,400463450,27850,27950,27950,27800,854
|
|
20241206,093000,376658100,27950,28100,28100,27900,2032
|
|
20241206,092900,319670550,28150,28250,28250,28150,830
|
|
20241206,092800,296286850,28250,28250,28250,28200,416
|
|
20241206,092700,284548750,28250,28350,28350,28250,442
|
|
20241206,092600,272043300,28350,28400,28400,28350,266
|
|
20241206,092500,264500600,28450,28450,28450,28450,30
|
|
20241206,092400,263647100,28450,28450,28450,28450,10
|
|
20241206,092300,263362600,28500,28500,28500,28500,42
|
|
20241206,092200,262165600,28300,28300,28300,28300,416
|
|
20241206,092100,250392800,28300,28300,28300,28300,221
|
|
20241206,092000,244138500,28300,28300,28300,28250,126
|
|
20241206,091900,240572800,28300,28300,28400,28300,691
|
|
20241206,091800,221016200,28300,28450,28450,28300,435
|
|
20241206,091700,208680550,28500,28500,28500,28500,61
|
|
20241206,091600,206942050,28500,28500,28500,28500,378
|
|
20241206,091500,196169050,28450,28500,28500,28450,51
|
|
20241206,091400,194718050,28400,28550,28550,28400,1100
|
|
20241206,091300,163426750,28550,28550,28600,28550,235
|
|
20241206,091200,156717050,28550,28550,28550,28500,262
|
|
20241206,091100,149244100,28550,28700,28700,28500,1965
|
|
20241206,091000,93091600,28700,28750,28750,28700,527
|
|
20241206,090900,77956500,28750,28850,28850,28750,470
|
|
20241206,090800,64434900,28850,28850,28850,28800,227
|
|
20241206,090700,57896900,28800,28800,28800,28800,80
|
|
20241206,090600,55592900,28850,28850,28850,28850,319
|
|
20241206,090500,46389750,28850,28900,28900,28850,147
|
|
20241206,090400,42147750,28900,29150,29150,28900,231
|
|
20241206,090300,35464350,28950,29100,29100,28950,313
|
|
20241206,090200,26389350,29250,29300,29350,29200,185
|
|
20241206,090100,20975300,29250,29200,29300,29200,19
|
|
20241206,090000,20419700,29250,29200,29250,29150,654
|