597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,185400,1867991100,28200,28200,28200,28200,1169
|
|
20241210,185300,1867991100,28200,28200,28200,28200,0
|
|
20241210,185200,1867991100,28200,28200,28200,28200,0
|
|
20241210,185100,1867991100,28200,28200,28200,28200,0
|
|
20241210,185000,1867991100,28200,28200,28200,28200,0
|
|
20241210,184900,1867991100,28200,28200,28200,28200,0
|
|
20241210,184800,1867991100,28200,28200,28200,28200,0
|
|
20241210,184700,1867991100,28200,28200,28200,28200,0
|
|
20241210,184600,1867991100,28200,28200,28200,28200,0
|
|
20241210,184500,1867991100,28200,28200,28200,28200,0
|
|
20241210,184400,1867991100,28200,28200,28200,28200,0
|
|
20241210,184300,1867991100,28200,28200,28200,28200,0
|
|
20241210,184200,1867991100,28200,28200,28200,28200,0
|
|
20241210,184100,1867991100,28200,28200,28200,28200,0
|
|
20241210,184000,1867991100,28200,28200,28200,28200,0
|
|
20241210,183900,1867991100,28200,28200,28200,28200,0
|
|
20241210,183800,1867991100,28200,28200,28200,28200,0
|
|
20241210,183700,1867991100,28200,28200,28200,28200,0
|
|
20241210,183600,1867991100,28200,28200,28200,28200,0
|
|
20241210,183500,1867991100,28200,28200,28200,28200,0
|
|
20241210,183400,1867991100,28200,28200,28200,28200,0
|
|
20241210,183300,1867991100,28200,28200,28200,28200,0
|
|
20241210,183200,1867991100,28200,28200,28200,28200,0
|
|
20241210,183100,1867991100,28200,28200,28200,28200,0
|
|
20241210,183000,1867991100,28200,28200,28200,28200,0
|
|
20241210,182900,1867991100,28200,28200,28200,28200,0
|
|
20241210,182800,1867991100,28200,28200,28200,28200,0
|
|
20241210,182700,1867991100,28200,28200,28200,28200,0
|
|
20241210,182600,1867991100,28200,28200,28200,28200,0
|
|
20241210,182500,1867991100,28200,28200,28200,28200,0
|
|
20241210,182400,1867991100,28200,28200,28200,28200,1169
|
|
20241210,182300,1867991100,28200,28200,28200,28200,0
|
|
20241210,182200,1867991100,28200,28200,28200,28200,0
|
|
20241210,182100,1867991100,28200,28200,28200,28200,0
|
|
20241210,182000,1867991100,28200,28200,28200,28200,0
|
|
20241210,181900,1867991100,28200,28200,28200,28200,0
|
|
20241210,181800,1867991100,28200,28200,28200,28200,0
|
|
20241210,181700,1867991100,28200,28200,28200,28200,0
|
|
20241210,181600,1867991100,28200,28200,28200,28200,0
|
|
20241210,181500,1867991100,28200,28200,28200,28200,0
|
|
20241210,181400,1867991100,28200,28200,28200,28200,0
|
|
20241210,181300,1867991100,28200,28200,28200,28200,0
|
|
20241210,181200,1867991100,28200,28200,28200,28200,0
|
|
20241210,181100,1867991100,28200,28200,28200,28200,0
|
|
20241210,181000,1867991100,28200,28200,28200,28200,0
|
|
20241210,180900,1867991100,28200,28200,28200,28200,0
|
|
20241210,180800,1867991100,28200,28200,28200,28200,0
|
|
20241210,180700,1867991100,28200,28200,28200,28200,0
|
|
20241210,180600,1867991100,28200,28200,28200,28200,0
|
|
20241210,180500,1867991100,28200,28200,28200,28200,0
|
|
20241210,180400,1867991100,28200,28200,28200,28200,0
|
|
20241210,180300,1867991100,28200,28200,28200,28200,0
|
|
20241210,180200,1867991100,28200,28200,28200,28200,0
|
|
20241210,180100,1867991100,28200,28200,28200,28200,0
|
|
20241210,180000,1867991100,28200,28200,28200,28200,0
|
|
20241210,175900,1867991100,28200,28200,28200,28200,0
|
|
20241210,175800,1867991100,28200,28200,28200,28200,0
|
|
20241210,175700,1867991100,28200,28200,28200,28200,0
|
|
20241210,175600,1867991100,28200,28200,28200,28200,0
|
|
20241210,175500,1867991100,28200,28200,28200,28200,0
|
|
20241210,175400,1867991100,28200,28200,28200,28200,1169
|
|
20241210,175300,1867991100,28200,28200,28200,28200,0
|
|
20241210,175200,1867991100,28200,28200,28200,28200,0
|
|
20241210,175100,1867991100,28200,28200,28200,28200,0
|
|
20241210,175000,1867991100,28200,28200,28200,28200,0
|
|
20241210,174900,1867991100,28200,28200,28200,28200,0
|
|
20241210,174800,1867991100,28200,28200,28200,28200,0
|
|
20241210,174700,1867991100,28200,28200,28200,28200,0
|
|
20241210,174600,1867991100,28200,28200,28200,28200,0
|
|
20241210,174500,1867991100,28200,28200,28200,28200,0
|
|
20241210,174400,1867991100,28200,28200,28200,28200,0
|
|
20241210,174300,1867991100,28200,28200,28200,28200,0
|
|
20241210,174200,1867991100,28200,28200,28200,28200,0
|
|
20241210,174100,1867991100,28200,28200,28200,28200,0
|
|
20241210,174000,1867991100,28200,28200,28200,28200,0
|
|
20241210,173900,1867991100,28200,28200,28200,28200,0
|
|
20241210,173800,1867991100,28200,28200,28200,28200,0
|
|
20241210,173700,1867991100,28200,28200,28200,28200,0
|
|
20241210,173600,1867991100,28200,28200,28200,28200,0
|
|
20241210,173500,1867991100,28200,28200,28200,28200,0
|
|
20241210,173400,1867991100,28200,28200,28200,28200,0
|
|
20241210,173300,1867991100,28200,28200,28200,28200,0
|
|
20241210,173200,1867991100,28200,28200,28200,28200,0
|
|
20241210,173100,1867991100,28200,28200,28200,28200,0
|
|
20241210,173000,1867991100,28200,28200,28200,28200,0
|
|
20241210,172900,1867991100,28200,28200,28200,28200,0
|
|
20241210,172800,1867991100,28200,28200,28200,28200,0
|
|
20241210,172700,1867991100,28200,28200,28200,28200,0
|
|
20241210,172600,1867991100,28200,28200,28200,28200,0
|
|
20241210,172500,1867991100,28200,28200,28200,28200,0
|
|
20241210,172400,1867991100,28200,28200,28200,28200,1169
|
|
20241210,172300,1867991100,28200,28200,28200,28200,0
|
|
20241210,172200,1867991100,28200,28200,28200,28200,0
|
|
20241210,172100,1867991100,28200,28200,28200,28200,0
|
|
20241210,172000,1867991100,28200,28200,28200,28200,0
|
|
20241210,171900,1867991100,28200,28200,28200,28200,0
|
|
20241210,171800,1867991100,28200,28200,28200,28200,0
|
|
20241210,171700,1867991100,28200,28200,28200,28200,0
|
|
20241210,171600,1867991100,28200,28200,28200,28200,0
|
|
20241210,171500,1867991100,28200,28200,28200,28200,0
|
|
20241210,171400,1867991100,28200,28200,28200,28200,0
|
|
20241210,171300,1867991100,28200,28200,28200,28200,0
|
|
20241210,171200,1867991100,28200,28200,28200,28200,0
|
|
20241210,171100,1867991100,28200,28200,28200,28200,0
|
|
20241210,171000,1867991100,28200,28200,28200,28200,0
|
|
20241210,170900,1867991100,28200,28200,28200,28200,0
|
|
20241210,170800,1867991100,28200,28200,28200,28200,0
|
|
20241210,170700,1867991100,28200,28200,28200,28200,0
|
|
20241210,170600,1867991100,28200,28200,28200,28200,0
|
|
20241210,170500,1867991100,28200,28200,28200,28200,0
|
|
20241210,170400,1867991100,28200,28200,28200,28200,0
|
|
20241210,170300,1867991100,28200,28200,28200,28200,0
|
|
20241210,170200,1867991100,28200,28200,28200,28200,0
|
|
20241210,170100,1867991100,28200,28200,28200,28200,0
|
|
20241210,170000,1867991100,28200,28200,28200,28200,0
|
|
20241210,165900,1867991100,28200,28200,28200,28200,0
|
|
20241210,165800,1867991100,28200,28200,28200,28200,0
|
|
20241210,165700,1867991100,28200,28200,28200,28200,0
|
|
20241210,165600,1867991100,28200,28200,28200,28200,0
|
|
20241210,165500,1867991100,28200,28200,28200,28200,0
|
|
20241210,165400,1867991100,28200,28200,28200,28200,1169
|
|
20241210,165300,1867991100,28200,28200,28200,28200,0
|
|
20241210,165200,1867991100,28200,28200,28200,28200,0
|
|
20241210,165100,1867991100,28200,28200,28200,28200,0
|
|
20241210,165000,1867991100,28200,28200,28200,28200,0
|
|
20241210,164900,1867991100,28200,28200,28200,28200,0
|
|
20241210,164800,1867991100,28200,28200,28200,28200,0
|
|
20241210,164700,1867991100,28200,28200,28200,28200,0
|
|
20241210,164600,1867991100,28200,28200,28200,28200,0
|
|
20241210,164500,1867991100,28200,28200,28200,28200,0
|
|
20241210,164400,1867991100,28200,28200,28200,28200,0
|
|
20241210,164300,1867991100,28200,28200,28200,28200,0
|
|
20241210,164200,1867991100,28200,28200,28200,28200,0
|
|
20241210,164100,1867991100,28200,28200,28200,28200,0
|
|
20241210,164000,1867991100,28200,28200,28200,28200,0
|
|
20241210,163900,1867991100,28200,28200,28200,28200,0
|
|
20241210,163800,1867991100,28200,28200,28200,28200,0
|
|
20241210,163700,1867991100,28200,28200,28200,28200,0
|
|
20241210,163600,1867991100,28200,28200,28200,28200,0
|
|
20241210,163500,1867991100,28200,28200,28200,28200,0
|
|
20241210,163400,1867991100,28200,28200,28200,28200,0
|
|
20241210,163300,1867991100,28200,28200,28200,28200,0
|
|
20241210,163200,1867991100,28200,28200,28200,28200,0
|
|
20241210,163100,1867991100,28200,28200,28200,28200,0
|
|
20241210,163000,1867991100,28200,28200,28200,28200,0
|
|
20241210,162900,1867991100,28200,28200,28200,28200,0
|
|
20241210,162800,1867991100,28200,28200,28200,28200,0
|
|
20241210,162700,1867991100,28200,28200,28200,28200,0
|
|
20241210,162600,1867991100,28200,28200,28200,28200,0
|
|
20241210,162500,1867991100,28200,28200,28200,28200,0
|
|
20241210,162400,1867991100,28200,28200,28200,28200,1169
|
|
20241210,162300,1867991100,28200,28200,28200,28200,0
|
|
20241210,162200,1867991100,28200,28200,28200,28200,0
|
|
20241210,162100,1867991100,28200,28200,28200,28200,0
|
|
20241210,162000,1867991100,28200,28200,28200,28200,0
|
|
20241210,161900,1867991100,28200,28200,28200,28200,0
|
|
20241210,161800,1867991100,28200,28200,28200,28200,0
|
|
20241210,161700,1867991100,28200,28200,28200,28200,0
|
|
20241210,161600,1867991100,28200,28200,28200,28200,0
|
|
20241210,161500,1867991100,28200,28200,28200,28200,0
|
|
20241210,161400,1867991100,28200,28200,28200,28200,0
|
|
20241210,161300,1867991100,28200,28200,28200,28200,0
|
|
20241210,161200,1867991100,28200,28200,28200,28200,0
|
|
20241210,161100,1867991100,28200,28200,28200,28200,0
|
|
20241210,161000,1867991100,28200,28200,28200,28200,0
|
|
20241210,160900,1867991100,28200,28200,28200,28200,0
|
|
20241210,160800,1867991100,28200,28200,28200,28200,0
|
|
20241210,160700,1867991100,28200,28200,28200,28200,0
|
|
20241210,160600,1867991100,28200,28200,28200,28200,0
|
|
20241210,160500,1867991100,28200,28200,28200,28200,0
|
|
20241210,160400,1867991100,28200,28200,28200,28200,0
|
|
20241210,160300,1867991100,28200,28200,28200,28200,0
|
|
20241210,160200,1867991100,28200,28200,28200,28200,0
|
|
20241210,160100,1867991100,28200,28200,28200,28200,0
|
|
20241210,160000,1867991100,28200,28200,28200,28200,0
|
|
20241210,155900,1867991100,28200,28200,28200,28200,0
|
|
20241210,155800,1867991100,28200,28200,28200,28200,0
|
|
20241210,155700,1867991100,28200,28200,28200,28200,0
|
|
20241210,155600,1867991100,28200,28200,28200,28200,0
|
|
20241210,155500,1867991100,28200,28200,28200,28200,0
|
|
20241210,155400,1867991100,28200,28200,28200,28200,1169
|
|
20241210,155300,1867991100,28200,28200,28200,28200,0
|
|
20241210,155200,1867991100,28200,28200,28200,28200,0
|
|
20241210,155100,1867991100,28200,28200,28200,28200,0
|
|
20241210,155000,1867991100,28200,28200,28200,28200,0
|
|
20241210,154900,1867991100,28200,28200,28200,28200,0
|
|
20241210,154800,1867991100,28200,28200,28200,28200,0
|
|
20241210,154700,1867991100,28200,28200,28200,28200,0
|
|
20241210,154600,1867991100,28200,28200,28200,28200,0
|
|
20241210,154500,1867991100,28200,28200,28200,28200,0
|
|
20241210,154400,1867991100,28200,28200,28200,28200,0
|
|
20241210,154300,1867991100,28200,28200,28200,28200,0
|
|
20241210,154200,1867991100,28200,28200,28200,28200,0
|
|
20241210,154100,1867991100,28200,28200,28200,28200,0
|
|
20241210,154000,1867991100,28200,28200,28200,28200,0
|
|
20241210,153900,1867991100,28200,28200,28200,28200,0
|
|
20241210,153800,1867991100,28200,28200,28200,28200,0
|
|
20241210,153700,1867991100,28200,28200,28200,28200,0
|
|
20241210,153600,1867991100,28200,28200,28200,28200,0
|
|
20241210,153500,1867991100,28200,28200,28200,28200,0
|
|
20241210,153400,1867991100,28200,28200,28200,28200,0
|
|
20241210,153300,1867991100,28200,28200,28200,28200,0
|
|
20241210,153200,1867991100,28200,28200,28200,28200,0
|
|
20241210,153100,1867991100,28200,28200,28200,28200,0
|
|
20241210,153000,1867991100,28200,28200,28200,28200,1169
|
|
20241210,152900,1835025300,28250,28250,28250,28250,0
|
|
20241210,152800,1835025300,28250,28250,28250,28250,0
|
|
20241210,152700,1835025300,28250,28250,28250,28250,0
|
|
20241210,152600,1835025300,28250,28250,28250,28250,0
|
|
20241210,152500,1835025300,28250,28250,28250,28250,0
|
|
20241210,152400,1835025300,28250,28250,28250,28250,0
|
|
20241210,152300,1835025300,28250,28250,28250,28250,0
|
|
20241210,152200,1835025300,28250,28250,28250,28250,0
|
|
20241210,152100,1835025300,28250,28250,28250,28250,0
|
|
20241210,152000,1835025300,28250,28250,28250,28250,0
|
|
20241210,151900,1835025300,28250,28250,28250,28200,97
|
|
20241210,151800,1832285500,28250,28250,28250,28200,186
|
|
20241210,151700,1827035500,28250,28200,28250,28200,66
|
|
20241210,151600,1825171650,28250,28200,28250,28200,65
|
|
20241210,151500,1823336500,28250,28250,28300,28250,116
|
|
20241210,151400,1820057050,28300,28250,28300,28250,130
|
|
20241210,151300,1816378700,28300,28250,28300,28250,53
|
|
20241210,151200,1814879100,28300,28200,28300,28200,98
|
|
20241210,151100,1812107000,28250,28300,28300,28200,12
|
|
20241210,151000,1811768350,28300,28250,28300,28200,69
|
|
20241210,150900,1809820200,28250,28150,28250,28150,179
|
|
20241210,150800,1804767050,28150,28200,28200,28150,23
|
|
20241210,150700,1804118750,28200,28150,28200,28150,56
|
|
20241210,150600,1802539800,28150,28150,28200,28150,73
|
|
20241210,150500,1800481750,28150,28150,28200,28150,10
|
|
20241210,150400,1800199950,28200,28150,28200,28150,113
|
|
20241210,150300,1797013900,28200,28200,28250,28150,104
|
|
20241210,150200,1794079250,28200,28250,28250,28200,226
|
|
20241210,150100,1787705650,28300,28250,28300,28200,52
|
|
20241210,150000,1786234850,28200,28250,28250,28200,47
|
|
20241210,145900,1784907300,28250,28250,28300,28200,107
|
|
20241210,145800,1781884750,28250,28250,28300,28200,59
|
|
20241210,145700,1780217900,28200,28250,28250,28200,78
|
|
20241210,145600,1778014750,28250,28200,28250,28200,50
|
|
20241210,145500,1776604550,28200,28250,28250,28200,66
|
|
20241210,145400,1774740350,28250,28250,28300,28200,90
|
|
20241210,145300,1772195900,28200,28300,28300,28200,57
|
|
20241210,145200,1770585600,28300,28350,28350,28250,94
|
|
20241210,145100,1767923100,28300,28300,28350,28300,89
|
|
20241210,145000,1765403350,28350,28300,28350,28300,197
|
|
20241210,144900,1759822550,28400,28400,28400,28350,91
|
|
20241210,144800,1757240300,28400,28300,28400,28300,524
|
|
20241210,144700,1742369800,28300,28300,28300,28300,77
|
|
20241210,144600,1740190700,28350,28300,28350,28250,91
|
|
20241210,144500,1737616300,28250,28250,28250,28250,3
|
|
20241210,144400,1737531550,28250,28200,28250,28200,225
|
|
20241210,144300,1731182800,28200,28200,28200,28200,117
|
|
20241210,144200,1727883400,28250,28250,28250,28250,51
|
|
20241210,144100,1726442650,28250,28200,28250,28200,211
|
|
20241210,144000,1720490350,28250,28250,28250,28250,46
|
|
20241210,143900,1719190850,28200,28250,28250,28200,26
|
|
20241210,143800,1718456450,28200,28200,28200,28200,32
|
|
20241210,143700,1717554050,28200,28200,28200,28200,86
|
|
20241210,143600,1715128850,28200,28200,28200,28200,12
|
|
20241210,143500,1714790450,28200,28200,28200,28200,59
|
|
20241210,143400,1713126650,28200,28200,28200,28150,82
|
|
20241210,143300,1710815000,28250,28200,28250,28200,15
|
|
20241210,143200,1710391350,28250,28250,28250,28200,237
|
|
20241210,143100,1703702450,28350,28350,28350,28250,113
|
|
20241210,143000,1700504800,28350,28400,28400,28300,177
|
|
20241210,142900,1695489400,28400,28400,28400,28350,72
|
|
20241210,142800,1693444700,28400,28400,28400,28400,43
|
|
20241210,142700,1692223500,28400,28400,28400,28400,24
|
|
20241210,142600,1691541900,28400,28400,28400,28350,53
|
|
20241210,142500,1690036950,28400,28350,28400,28350,106
|
|
20241210,142400,1687031700,28350,28350,28350,28350,217
|
|
20241210,142300,1680879750,28350,28250,28350,28200,471
|
|
20241210,142200,1667585900,28250,28350,28350,28250,140
|
|
20241210,142100,1663623350,28350,28350,28350,28350,26
|
|
20241210,142000,1662886250,28350,28300,28350,28300,81
|
|
20241210,141900,1660591650,28350,28350,28350,28350,30
|
|
20241210,141800,1659741150,28350,28300,28350,28250,81
|
|
20241210,141700,1657448000,28300,28350,28350,28300,135
|
|
20241210,141600,1653625150,28350,28350,28350,28350,57
|
|
20241210,141500,1652009200,28350,28350,28350,28350,45
|
|
20241210,141400,1650733450,28300,28250,28350,28250,124
|
|
20241210,141300,1647223900,28300,28350,28350,28300,55
|
|
20241210,141200,1645667350,28350,28350,28350,28350,44
|
|
20241210,141100,1644419950,28350,28300,28350,28300,67
|
|
20241210,141000,1642522650,28250,28250,28300,28250,83
|
|
20241210,140900,1640177750,28300,28350,28350,28300,95
|
|
20241210,140800,1637488050,28350,28300,28350,28300,69
|
|
20241210,140700,1635533300,28350,28300,28350,28300,293
|
|
20241210,140600,1627228750,28300,28250,28300,28250,168
|
|
20241210,140500,1622479350,28300,28300,28300,28300,45
|
|
20241210,140400,1621205850,28300,28300,28300,28300,26
|
|
20241210,140300,1620470050,28300,28250,28300,28250,354
|
|
20241210,140200,1610456200,28250,28250,28250,28250,56
|
|
20241210,140100,1608874200,28250,28250,28250,28250,25
|
|
20241210,140000,1608167950,28200,28200,28200,28200,41
|
|
20241210,135900,1607011750,28200,28250,28250,28200,127
|
|
20241210,135800,1603427150,28200,28200,28200,28200,159
|
|
20241210,135700,1598943350,28200,28250,28250,28200,102
|
|
20241210,135600,1596064950,28250,28300,28300,28250,69
|
|
20241210,135500,1594113650,28300,28300,28300,28300,7
|
|
20241210,135400,1593915550,28250,28300,28300,28250,62
|
|
20241210,135300,1592161950,28300,28300,28300,28200,169
|
|
20241210,135200,1587388650,28200,28350,28350,28200,612
|
|
20241210,135100,1570089850,28350,28300,28350,28300,277
|
|
20241210,135000,1562247550,28350,28350,28350,28350,2
|
|
20241210,134900,1562190850,28350,28350,28350,28300,371
|
|
20241210,134800,1551678850,28350,28300,28350,28300,270
|
|
20241210,134700,1544034200,28300,28300,28300,28300,1
|
|
20241210,134600,1544005900,28300,28300,28300,28300,71
|
|
20241210,134500,1541996600,28300,28300,28300,28300,43
|
|
20241210,134400,1540779700,28300,28250,28300,28250,58
|
|
20241210,134300,1539140800,28250,28300,28300,28250,117
|
|
20241210,134200,1535832350,28250,28300,28300,28250,66
|
|
20241210,134100,1533965350,28300,28300,28300,28300,28
|
|
20241210,134000,1533172950,28300,28300,28300,28300,42
|
|
20241210,133900,1531984350,28250,28250,28250,28250,148
|
|
20241210,133800,1527803350,28250,28250,28250,28200,158
|
|
20241210,133700,1523344950,28250,28250,28250,28250,58
|
|
20241210,133600,1521706450,28250,28250,28250,28250,67
|
|
20241210,133500,1519813700,28250,28250,28250,28250,0
|
|
20241210,133400,1519813700,28250,28200,28250,28200,66
|
|
20241210,133300,1517950250,28200,28200,28200,28150,115
|
|
20241210,133200,1514709750,28150,28200,28200,28150,22
|
|
20241210,133100,1514090400,28200,28200,28250,28200,281
|
|
20241210,133000,1506165000,28250,28300,28300,28250,43
|
|
20241210,132900,1504948200,28300,28250,28300,28250,189
|
|
20241210,132800,1499608450,28300,28300,28300,28250,71
|
|
20241210,132700,1497599350,28300,28300,28300,28300,42
|
|
20241210,132600,1496410750,28300,28300,28300,28300,36
|
|
20241210,132500,1495391950,28300,28300,28300,28300,42
|
|
20241210,132400,1494203350,28250,28300,28300,28250,173
|
|
20241210,132300,1489314800,28300,28300,28300,28250,184
|
|
20241210,132200,1484108100,28300,28300,28300,28300,42
|
|
20241210,132100,1482919500,28300,28300,28300,28300,73
|
|
20241210,132000,1480853600,28300,28300,28300,28300,49
|
|
20241210,131900,1479466900,28250,28300,28300,28250,148
|
|
20241210,131800,1475283900,28300,28250,28300,28250,38
|
|
20241210,131700,1474209000,28300,28300,28300,28250,133
|
|
20241210,131600,1470449600,28300,28300,28300,28300,44
|
|
20241210,131500,1469204400,28300,28300,28300,28300,26
|
|
20241210,131400,1468468600,28300,28300,28300,28300,47
|
|
20241210,131300,1467138500,28300,28300,28300,28300,68
|
|
20241210,131200,1465214100,28300,28250,28300,28200,161
|
|
20241210,131100,1460668850,28300,28300,28300,28250,208
|
|
20241210,131000,1454787450,28300,28300,28300,28300,87
|
|
20241210,130900,1452325350,28300,28300,28300,28250,232
|
|
20241210,130800,1445760550,28300,28250,28300,28250,183
|
|
20241210,130700,1440582150,28300,28300,28300,28300,71
|
|
20241210,130600,1438572850,28300,28300,28300,28300,23
|
|
20241210,130500,1437921950,28300,28250,28300,28250,175
|
|
20241210,130400,1432971950,28300,28300,28300,28300,63
|
|
20241210,130300,1431189050,28250,28300,28300,28250,23
|
|
20241210,130200,1430538250,28300,28300,28300,28300,42
|
|
20241210,130100,1429349650,28300,28300,28300,28300,42
|
|
20241210,130000,1428161050,28300,28250,28300,28250,54
|
|
20241210,125900,1426633000,28300,28250,28300,28250,196
|
|
20241210,125800,1421093900,28300,28300,28300,28250,121
|
|
20241210,125700,1417669700,28300,28300,28300,28300,2
|
|
20241210,125600,1417613100,28250,28300,28300,28250,37
|
|
20241210,125500,1416567750,28200,28300,28300,28200,120
|
|
20241210,125400,1413176750,28300,28300,28300,28250,59
|
|
20241210,125300,1411507800,28300,28300,28300,28300,77
|
|
20241210,125200,1409328700,28300,28300,28300,28250,56
|
|
20241210,125100,1407744000,28300,28250,28300,28250,67
|
|
20241210,125000,1405849050,28250,28250,28250,28250,59
|
|
20241210,124900,1404182300,28250,28250,28250,28250,28
|
|
20241210,124800,1403391300,28300,28300,28300,28300,67
|
|
20241210,124700,1401495200,28250,28300,28300,28200,45
|
|
20241210,124600,1400221950,28200,28300,28300,28200,57
|
|
20241210,124500,1398614250,28300,28300,28300,28200,160
|
|
20241210,124400,1394089000,28300,28250,28300,28200,727
|
|
20241210,124300,1373572450,28250,28300,28300,28250,83
|
|
20241210,124200,1371223900,28300,28200,28300,28200,770
|
|
20241210,124100,1349463900,28250,28200,28250,28200,98
|
|
20241210,124000,1346700100,28200,28200,28200,28150,104
|
|
20241210,123900,1343767400,28200,28200,28200,28200,69
|
|
20241210,123800,1341821600,28200,28200,28200,28150,44
|
|
20241210,123700,1340580900,28200,28200,28200,28200,36
|
|
20241210,123600,1339565700,28200,28200,28200,28150,148
|
|
20241210,123500,1335392200,28200,28150,28200,28150,103
|
|
20241210,123400,1332491050,28100,28150,28150,28100,11
|
|
20241210,123300,1332181500,28200,28150,28200,28150,52
|
|
20241210,123200,1330715400,28200,28150,28200,28150,120
|
|
20241210,123100,1327336250,28150,28200,28200,28150,77
|
|
20241210,123000,1325168550,28200,28200,28200,28150,77
|
|
20241210,122900,1322997750,28200,28150,28200,28150,35
|
|
20241210,122800,1322012400,28100,28150,28150,28100,49
|
|
20241210,122700,1320634050,28200,28200,28200,28150,125
|
|
20241210,122600,1317111700,28150,28150,28200,28150,12
|
|
20241210,122500,1316773750,28150,28150,28150,28100,96
|
|
20241210,122400,1314071950,28150,28100,28150,28100,48
|
|
20241210,122300,1312720850,28100,28100,28100,28100,16
|
|
20241210,122200,1312271250,28150,28100,28150,28100,65
|
|
20241210,122100,1310442600,28050,28050,28200,28000,227
|
|
20241210,122000,1304076200,28050,28300,28300,28050,911
|
|
20241210,121900,1278306950,28200,28200,28200,28200,0
|
|
20241210,121800,1278306950,28200,28200,28200,28200,0
|
|
20241210,121700,1278306950,28200,28100,28200,28100,2214
|
|
20241210,121600,1215915300,28100,28100,28100,27900,215
|
|
20241210,121500,1209892100,28100,28050,28100,28050,144
|
|
20241210,121400,1205849500,28000,28050,28050,28000,14
|
|
20241210,121300,1205457250,28050,28100,28100,28000,289
|
|
20241210,121200,1197353950,28100,28100,28100,28050,220
|
|
20241210,121100,1191173350,28050,28100,28100,28050,22
|
|
20241210,121000,1190555750,28050,28050,28100,28050,49
|
|
20241210,120900,1189181200,28100,28000,28100,28000,86
|
|
20241210,120800,1186764950,28000,27950,28000,27950,410
|
|
20241210,120700,1175285450,28000,28050,28100,28000,102
|
|
20241210,120600,1172423500,28100,28050,28100,28000,162
|
|
20241210,120500,1167879700,28050,28050,28100,28000,32
|
|
20241210,120400,1166982000,28100,28050,28100,28050,112
|
|
20241210,120300,1163837100,28100,28100,28100,28100,44
|
|
20241210,120200,1162600700,28100,28150,28150,28100,49
|
|
20241210,120100,1161222850,28150,28150,28150,28150,179
|
|
20241210,120000,1156184000,28100,28100,28150,28100,38
|
|
20241210,115900,1155115800,28050,28000,28050,28000,80
|
|
20241210,115800,1152873450,28000,28050,28050,28000,19
|
|
20241210,115700,1152341150,28050,28000,28050,28000,49
|
|
20241210,115600,1150967300,28000,28050,28050,28000,4
|
|
20241210,115500,1150855200,28050,28000,28050,28000,12
|
|
20241210,115400,1150518700,28000,28000,28000,28000,178
|
|
20241210,115300,1145534700,27950,28000,28000,27950,4
|
|
20241210,115200,1145422800,28000,27950,28000,27950,31
|
|
20241210,115100,1144556250,27950,27950,27950,27900,101
|
|
20241210,115000,1141733400,28000,27950,28000,27900,28
|
|
20241210,114900,1140950650,27900,28050,28050,27900,94
|
|
20241210,114800,1138320200,28000,28000,28000,27950,12
|
|
20241210,114700,1137984700,28000,28100,28100,28000,171
|
|
20241210,114600,1133191000,28100,28100,28100,28050,21
|
|
20241210,114500,1132601000,28100,28050,28100,28050,9
|
|
20241210,114400,1132348350,28100,28150,28150,28050,51
|
|
20241210,114300,1130915150,28150,28150,28150,28100,42
|
|
20241210,114200,1129734700,28150,28150,28150,28100,25
|
|
20241210,114100,1129031050,28150,28200,28200,28150,14
|
|
20241210,114000,1128636750,28150,28150,28200,28150,30
|
|
20241210,113900,1127791850,28150,28150,28200,28150,83
|
|
20241210,113800,1125454300,28200,28200,28200,28200,18
|
|
20241210,113700,1124946700,28200,28200,28200,28150,27
|
|
20241210,113600,1124185400,28150,28200,28200,28150,39
|
|
20241210,113500,1123087500,28200,28200,28200,28150,25
|
|
20241210,113400,1122382600,28200,28200,28200,28200,128
|
|
20241210,113300,1118773000,28150,28150,28200,28150,368
|
|
20241210,113200,1108413200,28150,28100,28150,28100,62
|
|
20241210,113100,1106668000,28150,28100,28150,28100,48
|
|
20241210,113000,1105318050,28100,28100,28100,28100,28
|
|
20241210,112900,1104531250,28100,28050,28100,28050,150
|
|
20241210,112800,1100316350,28050,28050,28050,28000,18
|
|
20241210,112700,1099811550,28050,28050,28050,28000,58
|
|
20241210,112600,1098184800,28050,28050,28050,28000,48
|
|
20241210,112500,1096839000,28050,28050,28050,28050,30
|
|
20241210,112400,1095997500,28000,28050,28050,28000,29
|
|
20241210,112300,1095184150,28050,28000,28050,28000,7
|
|
20241210,112200,1094988050,28050,28050,28050,28050,161
|
|
20241210,112100,1090472000,28050,28050,28050,28000,52
|
|
20241210,112000,1089013500,28000,28000,28000,28000,369
|
|
20241210,111900,1078681500,28000,28000,28000,27950,6
|
|
20241210,111800,1078513600,28000,27900,28000,27850,13
|
|
20241210,111700,1078151000,27850,27850,28000,27850,734
|
|
20241210,111600,1057662100,27900,27950,27950,27900,26
|
|
20241210,111500,1056936600,27900,27900,27950,27850,31
|
|
20241210,111400,1056071950,27800,27850,27950,27750,156
|
|
20241210,111300,1051723700,27750,27800,27800,27750,254
|
|
20241210,111200,1044662550,27850,27850,27900,27800,170
|
|
20241210,111100,1039928100,27900,27900,27900,27850,54
|
|
20241210,111000,1038422500,27900,27900,27900,27850,23
|
|
20241210,110900,1037780900,27900,27900,27900,27900,35
|
|
20241210,110800,1036804400,27850,27850,27950,27850,46
|
|
20241210,110700,1035519100,27950,27950,27950,27900,148
|
|
20241210,110600,1031389300,27900,27950,28000,27900,825
|
|
20241210,110500,1008371050,27900,27950,28000,27900,199
|
|
20241210,110400,1002808950,28000,28000,28000,28000,48
|
|
20241210,110300,1001464950,27950,28050,28100,27900,548
|
|
20241210,110200,986145000,28050,28100,28100,28050,39
|
|
20241210,110100,985050450,28100,28100,28100,28050,26
|
|
20241210,110000,984319950,28100,28050,28100,28050,23
|
|
20241210,105900,983674300,28050,28100,28100,28050,50
|
|
20241210,105800,982270450,28100,28100,28100,28100,36
|
|
20241210,105700,981258850,28100,28000,28100,28000,40
|
|
20241210,105600,980135950,28050,28100,28100,28050,108
|
|
20241210,105500,977106450,28100,28150,28150,28100,128
|
|
20241210,105400,973508100,28150,28150,28150,28150,27
|
|
20241210,105300,972748050,28100,28150,28150,28100,37
|
|
20241210,105200,971707650,28150,28000,28150,28000,28
|
|
20241210,105100,970921500,28000,28150,28150,28000,189
|
|
20241210,105000,965620550,28150,28150,28150,28050,76
|
|
20241210,104900,963483700,28150,28150,28150,28150,25
|
|
20241210,104800,962779950,28100,28150,28150,28100,439
|
|
20241210,104700,950424600,28200,28150,28200,28150,216
|
|
20241210,104600,944342700,28150,28100,28150,28100,212
|
|
20241210,104500,938378250,28100,28150,28150,28100,274
|
|
20241210,104400,930667650,28100,28150,28150,28100,8
|
|
20241210,104300,930442550,28150,28100,28150,28100,105
|
|
20241210,104200,927487450,28100,28100,28100,28050,184
|
|
20241210,104100,922317250,28100,28100,28100,28050,116
|
|
20241210,104000,919061650,28100,28100,28100,28050,290
|
|
20241210,103900,910912750,28050,28100,28100,28000,413
|
|
20241210,103800,899332450,28100,28150,28150,28050,101
|
|
20241210,103700,896494250,28150,28150,28150,28150,47
|
|
20241210,103600,895171200,28200,28100,28200,28050,853
|
|
20241210,103500,871173750,28100,27950,28100,27950,1691
|
|
20241210,103400,823810850,27950,27900,27950,27900,190
|
|
20241210,103300,818508950,27950,28000,28000,27950,97
|
|
20241210,103200,815797500,27950,27850,28000,27850,469
|
|
20241210,103100,802699300,27800,27850,27850,27800,27
|
|
20241210,103000,801947400,27800,27800,27850,27800,58
|
|
20241210,102900,800334950,27800,27900,27900,27800,198
|
|
20241210,102800,794815500,27900,27950,27950,27900,719
|
|
20241210,102700,774739850,27950,27950,27950,27900,149
|
|
20241210,102600,770581100,27900,27900,27950,27900,321
|
|
20241210,102500,761624900,27900,27850,27900,27850,236
|
|
20241210,102400,755047500,27850,27700,27850,27700,1232
|
|
20241210,102300,720843300,27700,27700,27700,27700,93
|
|
20241210,102200,718267200,27700,27700,27700,27650,59
|
|
20241210,102100,716633000,27650,27650,27650,27650,16
|
|
20241210,102000,716190600,27650,27600,27700,27600,32
|
|
20241210,101900,715304500,27600,27550,27700,27550,12
|
|
20241210,101800,714972650,27600,27600,27650,27600,253
|
|
20241210,101700,707984850,27600,27550,27600,27550,21
|
|
20241210,101600,707405450,27600,27650,27650,27600,221
|
|
20241210,101500,701304900,27650,27650,27700,27650,367
|
|
20241210,101400,691142500,27700,27700,27700,27650,62
|
|
20241210,101300,689426650,27700,27650,27700,27650,225
|
|
20241210,101200,683194500,27700,27700,27700,27600,633
|
|
20241210,101100,665690650,27700,27650,27800,27600,485
|
|
20241210,101000,652256950,27650,27650,27700,27650,87
|
|
20241210,100900,649850100,27700,27650,27700,27650,51
|
|
20241210,100800,648437950,27650,27650,27650,27600,68
|
|
20241210,100700,646558750,27700,27700,27700,27650,63
|
|
20241210,100600,644813800,27700,27750,27800,27700,321
|
|
20241210,100500,635911850,27700,27800,27800,27700,142
|
|
20241210,100400,631969300,27850,27800,27850,27800,46
|
|
20241210,100300,630689950,27800,27700,27800,27700,282
|
|
20241210,100200,622858450,27700,27650,27750,27650,165
|
|
20241210,100100,618288250,27650,27700,27700,27650,62
|
|
20241210,100000,616573200,27700,27700,27800,27700,275
|
|
20241210,095900,608955400,27700,27650,27850,27650,1776
|
|
20241210,095800,559709400,27600,27450,27650,27450,1371
|
|
20241210,095700,521928950,27450,27350,27450,27350,1184
|
|
20241210,095600,489497650,27350,27350,27350,27200,796
|
|
20241210,095500,467830550,27350,27200,27350,27150,330
|
|
20241210,095400,458832250,27200,27200,27250,27200,24
|
|
20241210,095300,458179100,27250,27200,27250,27150,174
|
|
20241210,095200,453450550,27200,27200,27250,27150,142
|
|
20241210,095100,449590050,27200,27250,27300,27200,56
|
|
20241210,095000,448065500,27200,27300,27300,27200,178
|
|
20241210,094900,443216600,27250,27300,27300,27200,93
|
|
20241210,094800,440680900,27250,27200,27250,27200,326
|
|
20241210,094700,431802600,27150,27100,27200,27100,12
|
|
20241210,094600,431476450,27200,27150,27200,27150,217
|
|
20241210,094500,425582300,27150,27100,27150,27050,95
|
|
20241210,094400,423004150,27100,26950,27100,26950,756
|
|
20241210,094300,402565000,27000,27000,27050,26950,18
|
|
20241210,094200,402078700,27000,26950,27000,26950,104
|
|
20241210,094100,399274350,26950,27000,27000,26950,56
|
|
20241210,094000,397762650,27050,26950,27050,26950,194
|
|
20241210,093900,392527050,26900,26950,27000,26900,617
|
|
20241210,093800,375892350,26950,27000,27000,26950,26
|
|
20241210,093700,375190600,26950,27000,27000,26950,77
|
|
20241210,093600,373113750,27000,27000,27000,27000,23
|
|
20241210,093500,372492750,27000,27000,27000,26950,87
|
|
20241210,093400,370143850,27000,26950,27000,26950,104
|
|
20241210,093300,367340850,26950,26950,26950,26950,125
|
|
20241210,093200,363972100,26950,26900,26950,26900,24
|
|
20241210,093100,363325800,26850,26850,26950,26850,230
|
|
20241210,093000,357136650,26900,26800,26900,26800,111
|
|
20241210,092900,354155800,26800,26750,26800,26750,30
|
|
20241210,092800,353351900,26750,26800,26800,26750,16
|
|
20241210,092700,352923150,26750,26800,26800,26750,66
|
|
20241210,092600,351156200,26800,26800,26850,26750,545
|
|
20241210,092500,336551350,26850,26800,26850,26800,518
|
|
20241210,092400,322647200,26700,26700,26700,26700,2
|
|
20241210,092300,322593800,26850,26800,26850,26700,574
|
|
20241210,092200,307206450,26800,26650,26800,26650,840
|
|
20241210,092100,284789200,26750,26750,26800,26650,622
|
|
20241210,092000,268158400,26750,26600,26750,26600,3
|
|
20241210,091900,268078450,26750,26600,26750,26600,640
|
|
20241210,091800,251029450,26600,26700,26750,26600,150
|
|
20241210,091700,247024800,26700,26700,26700,26700,100
|
|
20241210,091600,244354800,26700,26700,26700,26550,326
|
|
20241210,091500,235682250,26700,26650,26700,26650,70
|
|
20241210,091400,233815500,26700,26500,26700,26500,677
|
|
20241210,091300,215824800,26500,26550,26550,26500,149
|
|
20241210,091200,211869350,26350,26550,26550,26350,266
|
|
20241210,091100,204824900,26550,26500,26550,26350,116
|
|
20241210,091000,201756950,26550,26350,26550,26350,26
|
|
20241210,090900,201067150,26350,26550,26550,26350,214
|
|
20241210,090800,195408750,26500,26300,26500,26300,471
|
|
20241210,090700,182931700,26500,26200,26550,26200,1114
|
|
20241210,090600,153454100,26300,26400,26400,26300,41
|
|
20241210,090500,152374850,26400,26350,26400,26200,771
|
|
20241210,090400,132033400,26400,26250,26450,26150,75
|
|
20241210,090300,130057750,26250,26250,26300,26250,569
|
|
20241210,090200,115111400,26050,26150,26150,26050,1319
|
|
20241210,090100,80629250,26200,26400,26500,26200,588
|
|
20241210,090000,65119950,26300,25650,26300,25650,2373
|