596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,185300,1929281950,29500,29500,29500,29500,1074
|
|
20241211,185200,1929281950,29500,29500,29500,29500,0
|
|
20241211,185100,1929281950,29500,29500,29500,29500,0
|
|
20241211,185000,1929281950,29500,29500,29500,29500,0
|
|
20241211,184900,1929281950,29500,29500,29500,29500,0
|
|
20241211,184800,1929281950,29500,29500,29500,29500,0
|
|
20241211,184700,1929281950,29500,29500,29500,29500,0
|
|
20241211,184600,1929281950,29500,29500,29500,29500,0
|
|
20241211,184500,1929281950,29500,29500,29500,29500,0
|
|
20241211,184400,1929281950,29500,29500,29500,29500,0
|
|
20241211,184300,1929281950,29500,29500,29500,29500,0
|
|
20241211,184200,1929281950,29500,29500,29500,29500,0
|
|
20241211,184100,1929281950,29500,29500,29500,29500,0
|
|
20241211,184000,1929281950,29500,29500,29500,29500,0
|
|
20241211,183900,1929281950,29500,29500,29500,29500,0
|
|
20241211,183800,1929281950,29500,29500,29500,29500,0
|
|
20241211,183700,1929281950,29500,29500,29500,29500,0
|
|
20241211,183600,1929281950,29500,29500,29500,29500,0
|
|
20241211,183500,1929281950,29500,29500,29500,29500,0
|
|
20241211,183400,1929281950,29500,29500,29500,29500,0
|
|
20241211,183300,1929281950,29500,29500,29500,29500,0
|
|
20241211,183200,1929281950,29500,29500,29500,29500,0
|
|
20241211,183100,1929281950,29500,29500,29500,29500,0
|
|
20241211,183000,1929281950,29500,29500,29500,29500,0
|
|
20241211,182900,1929281950,29500,29500,29500,29500,0
|
|
20241211,182800,1929281950,29500,29500,29500,29500,0
|
|
20241211,182700,1929281950,29500,29500,29500,29500,0
|
|
20241211,182600,1929281950,29500,29500,29500,29500,0
|
|
20241211,182500,1929281950,29500,29500,29500,29500,0
|
|
20241211,182400,1929281950,29500,29500,29500,29500,0
|
|
20241211,182300,1929281950,29500,29500,29500,29500,1074
|
|
20241211,182200,1929281950,29500,29500,29500,29500,0
|
|
20241211,182100,1929281950,29500,29500,29500,29500,0
|
|
20241211,182000,1929281950,29500,29500,29500,29500,0
|
|
20241211,181900,1929281950,29500,29500,29500,29500,0
|
|
20241211,181800,1929281950,29500,29500,29500,29500,0
|
|
20241211,181700,1929281950,29500,29500,29500,29500,0
|
|
20241211,181600,1929281950,29500,29500,29500,29500,0
|
|
20241211,181500,1929281950,29500,29500,29500,29500,0
|
|
20241211,181400,1929281950,29500,29500,29500,29500,0
|
|
20241211,181300,1929281950,29500,29500,29500,29500,0
|
|
20241211,181200,1929281950,29500,29500,29500,29500,0
|
|
20241211,181100,1929281950,29500,29500,29500,29500,0
|
|
20241211,181000,1929281950,29500,29500,29500,29500,0
|
|
20241211,180900,1929281950,29500,29500,29500,29500,0
|
|
20241211,180800,1929281950,29500,29500,29500,29500,0
|
|
20241211,180700,1929281950,29500,29500,29500,29500,0
|
|
20241211,180600,1929281950,29500,29500,29500,29500,0
|
|
20241211,180500,1929281950,29500,29500,29500,29500,0
|
|
20241211,180400,1929281950,29500,29500,29500,29500,0
|
|
20241211,180300,1929281950,29500,29500,29500,29500,0
|
|
20241211,180200,1929281950,29500,29500,29500,29500,0
|
|
20241211,180100,1929281950,29500,29500,29500,29500,0
|
|
20241211,180000,1929281950,29500,29500,29500,29500,0
|
|
20241211,175900,1929281950,29500,29500,29500,29500,0
|
|
20241211,175800,1929281950,29500,29500,29500,29500,0
|
|
20241211,175700,1929281950,29500,29500,29500,29500,0
|
|
20241211,175600,1929281950,29500,29500,29500,29500,0
|
|
20241211,175500,1929281950,29500,29500,29500,29500,0
|
|
20241211,175400,1929281950,29500,29500,29500,29500,0
|
|
20241211,175300,1929281950,29500,29500,29500,29500,1074
|
|
20241211,175200,1929281950,29500,29500,29500,29500,0
|
|
20241211,175100,1929281950,29500,29500,29500,29500,0
|
|
20241211,175000,1929281950,29500,29500,29500,29500,0
|
|
20241211,174900,1929281950,29500,29500,29500,29500,0
|
|
20241211,174800,1929281950,29500,29500,29500,29500,0
|
|
20241211,174700,1929281950,29500,29500,29500,29500,0
|
|
20241211,174600,1929281950,29500,29500,29500,29500,0
|
|
20241211,174500,1929281950,29500,29500,29500,29500,0
|
|
20241211,174400,1929281950,29500,29500,29500,29500,0
|
|
20241211,174300,1929281950,29500,29500,29500,29500,0
|
|
20241211,174200,1929281950,29500,29500,29500,29500,0
|
|
20241211,174100,1929281950,29500,29500,29500,29500,0
|
|
20241211,174000,1929281950,29500,29500,29500,29500,0
|
|
20241211,173900,1929281950,29500,29500,29500,29500,0
|
|
20241211,173800,1929281950,29500,29500,29500,29500,0
|
|
20241211,173700,1929281950,29500,29500,29500,29500,0
|
|
20241211,173600,1929281950,29500,29500,29500,29500,0
|
|
20241211,173500,1929281950,29500,29500,29500,29500,0
|
|
20241211,173400,1929281950,29500,29500,29500,29500,0
|
|
20241211,173300,1929281950,29500,29500,29500,29500,0
|
|
20241211,173200,1929281950,29500,29500,29500,29500,0
|
|
20241211,173100,1929281950,29500,29500,29500,29500,0
|
|
20241211,173000,1929281950,29500,29500,29500,29500,0
|
|
20241211,172900,1929281950,29500,29500,29500,29500,0
|
|
20241211,172800,1929281950,29500,29500,29500,29500,0
|
|
20241211,172700,1929281950,29500,29500,29500,29500,0
|
|
20241211,172600,1929281950,29500,29500,29500,29500,0
|
|
20241211,172500,1929281950,29500,29500,29500,29500,0
|
|
20241211,172400,1929281950,29500,29500,29500,29500,0
|
|
20241211,172300,1929281950,29500,29500,29500,29500,1074
|
|
20241211,172200,1929281950,29500,29500,29500,29500,0
|
|
20241211,172100,1929281950,29500,29500,29500,29500,0
|
|
20241211,172000,1929281950,29500,29500,29500,29500,0
|
|
20241211,171900,1929281950,29500,29500,29500,29500,0
|
|
20241211,171800,1929281950,29500,29500,29500,29500,0
|
|
20241211,171700,1929281950,29500,29500,29500,29500,0
|
|
20241211,171600,1929281950,29500,29500,29500,29500,0
|
|
20241211,171500,1929281950,29500,29500,29500,29500,0
|
|
20241211,171400,1929281950,29500,29500,29500,29500,0
|
|
20241211,171300,1929281950,29500,29500,29500,29500,0
|
|
20241211,171200,1929281950,29500,29500,29500,29500,0
|
|
20241211,171100,1929281950,29500,29500,29500,29500,0
|
|
20241211,171000,1929281950,29500,29500,29500,29500,0
|
|
20241211,170900,1929281950,29500,29500,29500,29500,0
|
|
20241211,170800,1929281950,29500,29500,29500,29500,0
|
|
20241211,170700,1929281950,29500,29500,29500,29500,0
|
|
20241211,170600,1929281950,29500,29500,29500,29500,0
|
|
20241211,170500,1929281950,29500,29500,29500,29500,0
|
|
20241211,170400,1929281950,29500,29500,29500,29500,0
|
|
20241211,170300,1929281950,29500,29500,29500,29500,0
|
|
20241211,170200,1929281950,29500,29500,29500,29500,0
|
|
20241211,170100,1929281950,29500,29500,29500,29500,0
|
|
20241211,170000,1929281950,29500,29500,29500,29500,0
|
|
20241211,165900,1929281950,29500,29500,29500,29500,0
|
|
20241211,165800,1929281950,29500,29500,29500,29500,0
|
|
20241211,165700,1929281950,29500,29500,29500,29500,0
|
|
20241211,165600,1929281950,29500,29500,29500,29500,0
|
|
20241211,165500,1929281950,29500,29500,29500,29500,0
|
|
20241211,165400,1929281950,29500,29500,29500,29500,0
|
|
20241211,165300,1929281950,29500,29500,29500,29500,1074
|
|
20241211,165200,1929281950,29500,29500,29500,29500,0
|
|
20241211,165100,1929281950,29500,29500,29500,29500,0
|
|
20241211,165000,1929281950,29500,29500,29500,29500,0
|
|
20241211,164900,1929281950,29500,29500,29500,29500,0
|
|
20241211,164800,1929281950,29500,29500,29500,29500,0
|
|
20241211,164700,1929281950,29500,29500,29500,29500,0
|
|
20241211,164600,1929281950,29500,29500,29500,29500,0
|
|
20241211,164500,1929281950,29500,29500,29500,29500,0
|
|
20241211,164400,1929281950,29500,29500,29500,29500,0
|
|
20241211,164300,1929281950,29500,29500,29500,29500,0
|
|
20241211,164200,1929281950,29500,29500,29500,29500,0
|
|
20241211,164100,1929281950,29500,29500,29500,29500,0
|
|
20241211,164000,1929281950,29500,29500,29500,29500,0
|
|
20241211,163900,1929281950,29500,29500,29500,29500,0
|
|
20241211,163800,1929281950,29500,29500,29500,29500,0
|
|
20241211,163700,1929281950,29500,29500,29500,29500,0
|
|
20241211,163600,1929281950,29500,29500,29500,29500,0
|
|
20241211,163500,1929281950,29500,29500,29500,29500,0
|
|
20241211,163400,1929281950,29500,29500,29500,29500,0
|
|
20241211,163300,1929281950,29500,29500,29500,29500,0
|
|
20241211,163200,1929281950,29500,29500,29500,29500,0
|
|
20241211,163100,1929281950,29500,29500,29500,29500,0
|
|
20241211,163000,1929281950,29500,29500,29500,29500,0
|
|
20241211,162900,1929281950,29500,29500,29500,29500,0
|
|
20241211,162800,1929281950,29500,29500,29500,29500,0
|
|
20241211,162700,1929281950,29500,29500,29500,29500,0
|
|
20241211,162600,1929281950,29500,29500,29500,29500,0
|
|
20241211,162500,1929281950,29500,29500,29500,29500,0
|
|
20241211,162400,1929281950,29500,29500,29500,29500,0
|
|
20241211,162300,1929281950,29500,29500,29500,29500,1074
|
|
20241211,162200,1929281950,29500,29500,29500,29500,0
|
|
20241211,162100,1929281950,29500,29500,29500,29500,0
|
|
20241211,162000,1929281950,29500,29500,29500,29500,0
|
|
20241211,161900,1929281950,29500,29500,29500,29500,0
|
|
20241211,161800,1929281950,29500,29500,29500,29500,0
|
|
20241211,161700,1929281950,29500,29500,29500,29500,0
|
|
20241211,161600,1929281950,29500,29500,29500,29500,0
|
|
20241211,161500,1929281950,29500,29500,29500,29500,0
|
|
20241211,161400,1929281950,29500,29500,29500,29500,0
|
|
20241211,161300,1929281950,29500,29500,29500,29500,0
|
|
20241211,161200,1929281950,29500,29500,29500,29500,0
|
|
20241211,161100,1929281950,29500,29500,29500,29500,0
|
|
20241211,161000,1929281950,29500,29500,29500,29500,0
|
|
20241211,160900,1929281950,29500,29500,29500,29500,0
|
|
20241211,160800,1929281950,29500,29500,29500,29500,0
|
|
20241211,160700,1929281950,29500,29500,29500,29500,0
|
|
20241211,160600,1929281950,29500,29500,29500,29500,0
|
|
20241211,160500,1929281950,29500,29500,29500,29500,0
|
|
20241211,160400,1929281950,29500,29500,29500,29500,0
|
|
20241211,160300,1929281950,29500,29500,29500,29500,0
|
|
20241211,160200,1929281950,29500,29500,29500,29500,0
|
|
20241211,160100,1929281950,29500,29500,29500,29500,0
|
|
20241211,160000,1929281950,29500,29500,29500,29500,0
|
|
20241211,155900,1929281950,29500,29500,29500,29500,0
|
|
20241211,155800,1929281950,29500,29500,29500,29500,0
|
|
20241211,155700,1929281950,29500,29500,29500,29500,0
|
|
20241211,155600,1929281950,29500,29500,29500,29500,0
|
|
20241211,155500,1929281950,29500,29500,29500,29500,0
|
|
20241211,155400,1929281950,29500,29500,29500,29500,0
|
|
20241211,155300,1929281950,29500,29500,29500,29500,1074
|
|
20241211,155200,1929281950,29500,29500,29500,29500,0
|
|
20241211,155100,1929281950,29500,29500,29500,29500,0
|
|
20241211,155000,1929281950,29500,29500,29500,29500,0
|
|
20241211,154900,1929281950,29500,29500,29500,29500,0
|
|
20241211,154800,1929281950,29500,29500,29500,29500,0
|
|
20241211,154700,1929281950,29500,29500,29500,29500,0
|
|
20241211,154600,1929281950,29500,29500,29500,29500,0
|
|
20241211,154500,1929281950,29500,29500,29500,29500,0
|
|
20241211,154400,1929281950,29500,29500,29500,29500,0
|
|
20241211,154300,1929281950,29500,29500,29500,29500,0
|
|
20241211,154200,1929281950,29500,29500,29500,29500,0
|
|
20241211,154100,1929281950,29500,29500,29500,29500,0
|
|
20241211,154000,1929281950,29500,29500,29500,29500,0
|
|
20241211,153900,1929281950,29500,29500,29500,29500,0
|
|
20241211,153800,1929281950,29500,29500,29500,29500,0
|
|
20241211,153700,1929281950,29500,29500,29500,29500,0
|
|
20241211,153600,1929281950,29500,29500,29500,29500,0
|
|
20241211,153500,1929281950,29500,29500,29500,29500,0
|
|
20241211,153400,1929281950,29500,29500,29500,29500,0
|
|
20241211,153300,1929281950,29500,29500,29500,29500,0
|
|
20241211,153200,1929281950,29500,29500,29500,29500,0
|
|
20241211,153100,1929281950,29500,29500,29500,29500,0
|
|
20241211,153000,1929281950,29500,29500,29500,29500,1074
|
|
20241211,152900,1897598950,29450,29450,29450,29450,0
|
|
20241211,152800,1897598950,29450,29450,29450,29450,0
|
|
20241211,152700,1897598950,29450,29450,29450,29450,0
|
|
20241211,152600,1897598950,29450,29450,29450,29450,0
|
|
20241211,152500,1897598950,29450,29450,29450,29450,0
|
|
20241211,152400,1897598950,29450,29450,29450,29450,0
|
|
20241211,152300,1897598950,29450,29450,29450,29450,0
|
|
20241211,152200,1897598950,29450,29450,29450,29450,0
|
|
20241211,152100,1897598950,29450,29450,29450,29450,0
|
|
20241211,152000,1897598950,29450,29450,29450,29450,0
|
|
20241211,151900,1897598950,29450,29400,29450,29400,352
|
|
20241211,151800,1887242550,29450,29450,29500,29350,386
|
|
20241211,151700,1875890750,29450,29450,29450,29450,190
|
|
20241211,151600,1870295250,29450,29500,29500,29450,83
|
|
20241211,151500,1867848750,29500,29500,29500,29500,28
|
|
20241211,151400,1867022750,29500,29450,29500,29450,29
|
|
20241211,151300,1866167300,29400,29450,29500,29400,298
|
|
20241211,151200,1857390250,29400,29450,29450,29400,291
|
|
20241211,151100,1848829550,29450,29450,29450,29450,30
|
|
20241211,151000,1847946050,29450,29400,29450,29400,387
|
|
20241211,150900,1836559650,29400,29450,29450,29350,215
|
|
20241211,150800,1830238600,29450,29450,29450,29450,2
|
|
20241211,150700,1830179700,29450,29400,29450,29400,9
|
|
20241211,150600,1829915000,29400,29400,29450,29400,86
|
|
20241211,150500,1827384100,29350,29450,29450,29350,30
|
|
20241211,150400,1826502600,29450,29450,29450,29450,27
|
|
20241211,150300,1825707450,29450,29450,29450,29450,36
|
|
20241211,150200,1824647250,29450,29450,29450,29450,181
|
|
20241211,150100,1819316800,29450,29400,29450,29400,136
|
|
20241211,150000,1815316500,29300,29300,29300,29300,0
|
|
20241211,145900,1815316500,29300,29300,29300,29300,1
|
|
20241211,145800,1815287200,29300,29300,29300,29300,1
|
|
20241211,145700,1815257900,29300,29300,29300,29300,8
|
|
20241211,145600,1815023500,29400,29400,29400,29400,0
|
|
20241211,145500,1815023500,29400,29400,29400,29400,29
|
|
20241211,145400,1814170900,29400,29400,29400,29400,0
|
|
20241211,145300,1814170900,29400,29400,29400,29400,0
|
|
20241211,145200,1814170900,29400,29400,29400,29400,0
|
|
20241211,145100,1814170900,29400,29250,29400,29250,87
|
|
20241211,145000,1811623300,29400,29400,29400,29400,29
|
|
20241211,144900,1810770700,29250,29250,29250,29250,0
|
|
20241211,144800,1810770700,29250,29250,29250,29250,3
|
|
20241211,144700,1810682950,29100,29100,29100,29100,0
|
|
20241211,144600,1810682950,29100,29350,29350,29100,1365
|
|
20241211,144500,1770809400,29400,29400,29400,29400,12
|
|
20241211,144400,1770456600,29400,29450,29450,29400,79
|
|
20241211,144300,1768132050,29400,29350,29400,29350,202
|
|
20241211,144200,1762203250,29350,29350,29350,29350,145
|
|
20241211,144100,1757947500,29350,29350,29350,29350,6
|
|
20241211,144000,1757771400,29350,29350,29350,29350,5
|
|
20241211,143900,1757624650,29450,29450,29450,29450,0
|
|
20241211,143800,1757624650,29450,29450,29450,29450,0
|
|
20241211,143700,1757624650,29450,29450,29450,29450,1
|
|
20241211,143600,1757595200,29450,29450,29450,29450,0
|
|
20241211,143500,1757595200,29450,29400,29450,29400,9
|
|
20241211,143400,1757330400,29450,29450,29450,29450,0
|
|
20241211,143300,1757330400,29450,29450,29450,29350,303
|
|
20241211,143200,1748408850,29450,29450,29450,29450,0
|
|
20241211,143100,1748408850,29450,29450,29450,29450,0
|
|
20241211,143000,1748408850,29450,29450,29450,29450,8
|
|
20241211,142900,1748173250,29400,29400,29400,29400,251
|
|
20241211,142800,1740793850,29250,29300,29300,29250,100
|
|
20241211,142700,1737867500,29250,29250,29250,29250,0
|
|
20241211,142600,1737867500,29250,29400,29400,29250,132
|
|
20241211,142500,1733998950,29400,29350,29400,29350,2
|
|
20241211,142400,1733940200,29300,29300,29300,29300,70
|
|
20241211,142300,1731889200,29300,29300,29300,29300,0
|
|
20241211,142200,1731889200,29300,29300,29300,29300,3
|
|
20241211,142100,1731801300,29400,29400,29400,29400,0
|
|
20241211,142000,1731801300,29400,29400,29400,29400,16
|
|
20241211,141900,1731330900,29350,29350,29350,29350,0
|
|
20241211,141800,1731330900,29350,29350,29350,29350,0
|
|
20241211,141700,1731330900,29350,29350,29350,29350,180
|
|
20241211,141600,1726047900,29300,29300,29300,29300,5
|
|
20241211,141500,1725901400,29300,29300,29300,29300,3
|
|
20241211,141400,1725813500,29200,29200,29200,29200,0
|
|
20241211,141300,1725813500,29200,29200,29200,29200,100
|
|
20241211,141200,1722893500,29350,29350,29350,29350,0
|
|
20241211,141100,1722893500,29350,29350,29350,29350,0
|
|
20241211,141000,1722893500,29350,29350,29350,29350,3
|
|
20241211,140900,1722805450,29150,29150,29150,29150,1
|
|
20241211,140800,1722776300,29400,29300,29400,29200,1193
|
|
20241211,140700,1687922400,29300,29300,29300,29300,9
|
|
20241211,140600,1687658700,29300,29300,29300,29300,0
|
|
20241211,140500,1687658700,29300,29350,29350,29300,131
|
|
20241211,140400,1683814750,29250,29250,29250,29250,0
|
|
20241211,140300,1683814750,29250,29250,29250,29250,0
|
|
20241211,140200,1683814750,29250,29250,29250,29250,0
|
|
20241211,140100,1683814750,29250,29250,29250,29250,53
|
|
20241211,140000,1682264500,29300,29300,29300,29300,92
|
|
20241211,135900,1679568900,29300,29300,29300,29300,0
|
|
20241211,135800,1679568900,29300,29300,29300,29300,70
|
|
20241211,135700,1677517900,29300,29300,29300,29300,1
|
|
20241211,135600,1677488600,29400,29400,29400,29400,0
|
|
20241211,135500,1677488600,29400,29400,29400,29400,12
|
|
20241211,135400,1677135800,29300,29300,29300,29300,10
|
|
20241211,135300,1676842800,29400,29400,29400,29400,31
|
|
20241211,135200,1675931400,29300,29250,29300,29250,8
|
|
20241211,135100,1675697050,29350,29350,29350,29350,0
|
|
20241211,135000,1675697050,29350,29350,29350,29350,21
|
|
20241211,134900,1675080700,29150,29150,29150,29150,0
|
|
20241211,134800,1675080700,29150,29150,29150,29150,8
|
|
20241211,134700,1674847500,29150,29150,29150,29150,7
|
|
20241211,134600,1674643450,29300,29300,29300,29300,0
|
|
20241211,134500,1674643450,29300,29300,29300,29300,10
|
|
20241211,134400,1674350450,29350,29250,29400,29150,624
|
|
20241211,134300,1656098200,29250,29450,29450,29250,313
|
|
20241211,134200,1646930150,29450,29450,29450,29450,1
|
|
20241211,134100,1646900700,29500,29500,29500,29500,0
|
|
20241211,134000,1646900700,29500,29350,29500,29350,246
|
|
20241211,133900,1639680150,29550,29550,29550,29550,1
|
|
20241211,133800,1639650600,29550,29550,29550,29550,0
|
|
20241211,133700,1639650600,29550,29550,29550,29550,0
|
|
20241211,133600,1639650600,29550,29550,29550,29550,1
|
|
20241211,133500,1639621050,29550,29350,29550,29350,3
|
|
20241211,133400,1639532600,29450,29450,29450,29450,105
|
|
20241211,133300,1636440350,29450,29450,29450,29450,0
|
|
20241211,133200,1636440350,29450,29450,29450,29450,12
|
|
20241211,133100,1636086950,29500,29500,29500,29500,44
|
|
20241211,133000,1634788950,29550,29550,29550,29550,50
|
|
20241211,132900,1633311450,29550,29550,29550,29550,22
|
|
20241211,132800,1632661350,29600,29600,29600,29600,16
|
|
20241211,132700,1632187750,29600,29600,29600,29500,142
|
|
20241211,132600,1627985550,29450,29600,29600,29450,148
|
|
20241211,132500,1623624350,29600,29550,29600,29550,36
|
|
20241211,132400,1622559700,29500,29500,29500,29500,38
|
|
20241211,132300,1621438700,29400,29500,29500,29400,47
|
|
20241211,132200,1620053200,29500,29500,29500,29400,47
|
|
20241211,132100,1618669100,29500,29450,29500,29450,55
|
|
20241211,132000,1617048350,29450,29450,29450,29450,23
|
|
20241211,131900,1616371000,29350,29350,29350,29350,100
|
|
20241211,131800,1613436000,29450,29500,29500,29450,114
|
|
20241211,131700,1610076000,29450,29500,29500,29450,13
|
|
20241211,131600,1609692850,29450,29500,29500,29450,30
|
|
20241211,131500,1608808550,29500,29500,29500,29500,43
|
|
20241211,131400,1607540050,29450,29450,29450,29350,95
|
|
20241211,131300,1604743300,29450,29450,29450,29450,0
|
|
20241211,131200,1604743300,29450,29450,29450,29450,44
|
|
20241211,131100,1603447500,29300,29350,29350,29300,307
|
|
20241211,131000,1594445450,29350,29400,29450,29350,89
|
|
20241211,130900,1591827750,29350,29350,29350,29350,241
|
|
20241211,130800,1584754400,29500,29500,29500,29500,17
|
|
20241211,130700,1584252900,29350,29350,29500,29350,647
|
|
20241211,130600,1565258850,29350,29500,29500,29350,689
|
|
20241211,130500,1545022500,29500,29500,29500,29450,63
|
|
20241211,130400,1543166600,29500,29550,29600,29500,52
|
|
20241211,130300,1541629800,29600,29600,29600,29600,0
|
|
20241211,130200,1541629800,29600,29500,29600,29500,42
|
|
20241211,130100,1540388500,29600,29550,29600,29550,20
|
|
20241211,130000,1539796550,29600,29600,29600,29600,31
|
|
20241211,125900,1538878950,29500,29500,29500,29500,30
|
|
20241211,125800,1537993950,29600,29600,29600,29600,37
|
|
20241211,125700,1536898750,29600,29550,29600,29450,732
|
|
20241211,125600,1515285150,29600,29700,29700,29600,115
|
|
20241211,125500,1511879350,29700,29700,29700,29700,48
|
|
20241211,125400,1510453750,29600,29700,29700,29600,107
|
|
20241211,125300,1507284900,29650,29700,29700,29650,20
|
|
20241211,125200,1506691750,29800,29750,29800,29750,60
|
|
20241211,125100,1504905450,29700,29700,29700,29700,8
|
|
20241211,125000,1504667850,29700,29700,29750,29650,75
|
|
20241211,124900,1502439400,29700,29700,29700,29700,1
|
|
20241211,124800,1502409700,29700,29700,29700,29700,18
|
|
20241211,124700,1501875100,29700,29650,29700,29650,41
|
|
20241211,124600,1500658150,29700,29700,29700,29700,17
|
|
20241211,124500,1500153250,29700,29700,29700,29700,8
|
|
20241211,124400,1499915650,29700,29700,29700,29600,58
|
|
20241211,124300,1498194400,29600,29600,29600,29600,57
|
|
20241211,124200,1496507200,29650,29650,29700,29650,26
|
|
20241211,124100,1495735450,29650,29700,29700,29650,37
|
|
20241211,124000,1494638350,29600,29700,29700,29600,162
|
|
20241211,123900,1489839400,29700,29700,29700,29700,10
|
|
20241211,123800,1489542400,29700,29700,29700,29700,36
|
|
20241211,123700,1488473200,29700,29700,29700,29700,6
|
|
20241211,123600,1488295000,29700,29650,29700,29650,32
|
|
20241211,123500,1487345350,29750,29750,29750,29650,32
|
|
20241211,123400,1486393750,29600,29650,29800,29600,93
|
|
20241211,123300,1483634350,29700,29800,29800,29700,51
|
|
20241211,123200,1482116250,29800,29700,29800,29700,32
|
|
20241211,123100,1481163550,29800,29800,29800,29800,9
|
|
20241211,123000,1480895350,29800,29750,29800,29750,60
|
|
20241211,122900,1479108200,29750,29750,29750,29750,0
|
|
20241211,122800,1479108200,29750,29800,29800,29750,19
|
|
20241211,122700,1478542150,29800,29700,29850,29700,88
|
|
20241211,122600,1475919350,29850,29700,29850,29700,27
|
|
20241211,122500,1475114900,29850,29850,29850,29850,6
|
|
20241211,122400,1474935800,29850,29850,29850,29800,65
|
|
20241211,122300,1472997350,29700,29750,29750,29700,115
|
|
20241211,122200,1469581800,29850,29850,29850,29850,23
|
|
20241211,122100,1468895250,29850,29800,29850,29800,21
|
|
20241211,122000,1468268450,29850,29700,29850,29700,93
|
|
20241211,121900,1465502750,29700,29700,29700,29700,51
|
|
20241211,121800,1463988050,29650,29750,29850,29650,150
|
|
20241211,121700,1459530050,29750,29750,29750,29750,6
|
|
20241211,121600,1459351550,29750,29750,29750,29750,17
|
|
20241211,121500,1458845800,29750,29750,29750,29700,42
|
|
20241211,121400,1457597150,29750,29750,29750,29750,16
|
|
20241211,121300,1457121150,29750,29750,29750,29750,20
|
|
20241211,121200,1456526150,29750,29650,29750,29600,54
|
|
20241211,121100,1454923650,29750,29750,29750,29750,90
|
|
20241211,121000,1452246150,29750,29650,29750,29600,383
|
|
20241211,120900,1440903050,29650,29650,29650,29650,75
|
|
20241211,120800,1438679300,29650,29700,29750,29650,265
|
|
20241211,120700,1430814750,29900,29750,29900,29700,98
|
|
20241211,120600,1427896050,29900,29900,29900,29900,17
|
|
20241211,120500,1427387750,29900,29900,29900,29900,7
|
|
20241211,120400,1427178450,29800,29850,29900,29800,78
|
|
20241211,120300,1424849500,29800,29800,29800,29800,32
|
|
20241211,120200,1423895900,29900,29900,29900,29900,22
|
|
20241211,120100,1423238100,29850,29850,29900,29850,52
|
|
20241211,120000,1421684900,29900,29900,29900,29850,38
|
|
20241211,115900,1420549200,29900,29850,29900,29850,52
|
|
20241211,115800,1418996150,29850,29800,29850,29800,90
|
|
20241211,115700,1416310500,29850,29800,29850,29800,14
|
|
20241211,115600,1415892950,29750,29850,29850,29750,75
|
|
20241211,115500,1413657450,29850,29850,29900,29800,241
|
|
20241211,115400,1406470050,29900,29900,29900,29900,38
|
|
20241211,115300,1405333850,29900,29900,29900,29900,57
|
|
20241211,115200,1403629550,29850,29900,29900,29850,66
|
|
20241211,115100,1401658500,29850,29900,29900,29850,70
|
|
20241211,115000,1399568100,29900,29900,29900,29850,67
|
|
20241211,114900,1397564900,29850,29900,29900,29850,70
|
|
20241211,114800,1395475200,29900,29850,29900,29850,42
|
|
20241211,114700,1394219600,29900,29900,29900,29900,43
|
|
20241211,114600,1392933900,29900,29850,29900,29850,22
|
|
20241211,114500,1392276150,29800,29900,29900,29800,177
|
|
20241211,114400,1386990500,29850,29900,29900,29850,89
|
|
20241211,114300,1384329900,29900,29900,29900,29900,16
|
|
20241211,114200,1383851500,29900,29850,29900,29850,40
|
|
20241211,114100,1382656100,29850,29900,29900,29850,63
|
|
20241211,114000,1380772650,29900,29900,29900,29850,62
|
|
20241211,113900,1378919700,29850,29850,29850,29850,1
|
|
20241211,113800,1378889850,29900,29900,29900,29850,118
|
|
20241211,113700,1375364650,29900,29900,29900,29900,10
|
|
20241211,113600,1375065650,29900,29900,29900,29900,159
|
|
20241211,113500,1370311550,29900,29900,29900,29850,45
|
|
20241211,113400,1368966200,29900,29900,29900,29850,108
|
|
20241211,113300,1365739550,29900,29900,29900,29900,57
|
|
20241211,113200,1364035250,29900,29900,29900,29900,77
|
|
20241211,113100,1361732950,29900,29850,29900,29850,19
|
|
20241211,113000,1361165000,29900,29900,29900,29900,82
|
|
20241211,112900,1358713200,29900,29900,29900,29900,0
|
|
20241211,112800,1358713200,29900,29850,29900,29850,50
|
|
20241211,112700,1357218800,29850,29900,29900,29850,91
|
|
20241211,112600,1354499500,29900,29850,29900,29850,72
|
|
20241211,112500,1352348700,29850,29700,29850,29700,78
|
|
20241211,112400,1350020550,29850,29850,29850,29700,305
|
|
20241211,112300,1340933450,29850,29850,29850,29850,22
|
|
20241211,112200,1340276750,29850,29850,29850,29800,30
|
|
20241211,112100,1339381700,29850,29800,29900,29800,127
|
|
20241211,112000,1335589100,29850,29850,29900,29800,44
|
|
20241211,111900,1334274550,29800,29850,29900,29800,63
|
|
20241211,111800,1332394850,29850,29900,29900,29850,78
|
|
20241211,111700,1330066250,29850,29850,29850,29850,170
|
|
20241211,111600,1324991750,29850,29800,29850,29800,107
|
|
20241211,111500,1321800550,29850,29800,29850,29750,103
|
|
20241211,111400,1318730550,29850,29800,29850,29800,313
|
|
20241211,111300,1309398150,29800,29800,29850,29800,70
|
|
20241211,111200,1307311900,29750,29750,29750,29700,115
|
|
20241211,111100,1303896000,29750,29750,29750,29700,60
|
|
20241211,111000,1302112600,29800,29750,29800,29750,142
|
|
20241211,110900,1297883150,29600,29650,29650,29600,56
|
|
20241211,110800,1296222850,29850,29850,29850,29550,663
|
|
20241211,110700,1276523850,29800,29850,29850,29800,37
|
|
20241211,110600,1275420250,29850,29800,29850,29750,470
|
|
20241211,110500,1261435050,29800,29950,29950,29800,908
|
|
20241211,110400,1234355050,29950,29900,29950,29900,59
|
|
20241211,110300,1232589100,29900,29950,29950,29900,227
|
|
20241211,110200,1225800500,29950,29950,29950,29900,30
|
|
20241211,110100,1224902650,29950,29900,29950,29900,175
|
|
20241211,110000,1219668400,29900,29850,29900,29850,60
|
|
20241211,105900,1217874450,29900,29950,29950,29900,57
|
|
20241211,105800,1216168950,29950,29850,29950,29850,90
|
|
20241211,105700,1213478350,29850,29950,29950,29850,248
|
|
20241211,105600,1206065000,29950,30000,30000,29950,246
|
|
20241211,105500,1198692650,30000,30000,30000,30000,37
|
|
20241211,105400,1197582650,30000,30000,30000,30000,128
|
|
20241211,105300,1193742650,30000,29900,30000,29900,586
|
|
20241211,105200,1176192100,29900,29900,29900,29900,4
|
|
20241211,105100,1176072500,29900,29950,29950,29850,107
|
|
20241211,105000,1172871150,29950,29850,29950,29800,692
|
|
20241211,104900,1152216600,29850,29850,29850,29800,39
|
|
20241211,104800,1151053300,29800,29800,29800,29800,243
|
|
20241211,104700,1143811900,29800,29950,29950,29800,369
|
|
20241211,104600,1132812150,29900,29900,29900,29850,123
|
|
20241211,104500,1129137300,29900,29850,29900,29850,110
|
|
20241211,104400,1125851050,29900,29900,29900,29900,87
|
|
20241211,104300,1123249750,29900,29850,29900,29850,69
|
|
20241211,104200,1121188700,29850,29850,29850,29850,47
|
|
20241211,104100,1119785750,29900,29900,29900,29850,101
|
|
20241211,104000,1116767900,29900,29850,29900,29850,106
|
|
20241211,103900,1113602700,29850,29900,29900,29800,432
|
|
20241211,103800,1100709750,29900,29900,29900,29900,57
|
|
20241211,103700,1099005450,29900,29900,29900,29900,38
|
|
20241211,103600,1097869250,29900,29950,30000,29900,185
|
|
20241211,103500,1092332100,29950,30000,30000,29900,605
|
|
20241211,103400,1074206250,29800,29850,30000,29800,776
|
|
20241211,103300,1050968350,29850,29900,29950,29850,579
|
|
20241211,103200,1033670450,29850,29850,29900,29850,199
|
|
20241211,103100,1027728800,29800,29900,29900,29800,318
|
|
20241211,103000,1018246350,29850,29800,29900,29800,421
|
|
20241211,102900,1005677050,29850,29750,29850,29750,141
|
|
20241211,102800,1001480300,29750,29800,29800,29750,117
|
|
20241211,102700,997994350,29800,29900,29900,29800,394
|
|
20241211,102600,986237200,29900,29600,29900,29600,2561
|
|
20241211,102500,909908100,29650,29550,29650,29550,844
|
|
20241211,102400,884920800,29600,29600,29650,29550,237
|
|
20241211,102300,877906100,29600,29700,29700,29600,330
|
|
20241211,102200,868128900,29600,29750,29750,29600,495
|
|
20241211,102100,853436800,29750,29750,29750,29700,194
|
|
20241211,102000,847673900,29650,29750,29750,29650,231
|
|
20241211,101900,840816950,29700,29750,29750,29600,217
|
|
20241211,101800,834369850,29700,29600,29700,29500,731
|
|
20241211,101700,812700400,29550,29500,29550,29500,1021
|
|
20241211,101600,782553500,29350,29400,29450,29350,723
|
|
20241211,101500,761289750,29400,29350,29400,29350,56
|
|
20241211,101400,759644350,29350,29400,29400,29350,11
|
|
20241211,101300,759321450,29400,29300,29400,29300,442
|
|
20241211,101200,746354400,29300,29300,29300,29250,69
|
|
20241211,101100,744335150,29300,29300,29300,29300,5
|
|
20241211,101000,744188650,29300,29250,29300,29250,21
|
|
20241211,100900,743574350,29200,29400,29400,29200,150
|
|
20241211,100800,739185450,29400,29350,29400,29250,253
|
|
20241211,100700,731769700,29400,29400,29400,29400,17
|
|
20241211,100600,731269900,29400,29350,29400,29350,69
|
|
20241211,100500,729244600,29350,29350,29350,29300,81
|
|
20241211,100400,726867300,29350,29350,29350,29350,66
|
|
20241211,100300,724930200,29350,29300,29350,29300,255
|
|
20241211,100200,717452650,29300,29350,29350,29300,86
|
|
20241211,100100,714929800,29350,29350,29350,29350,129
|
|
20241211,100000,711143650,29350,29300,29350,29300,375
|
|
20241211,095900,700151250,29300,29250,29300,29250,531
|
|
20241211,095800,684605600,29250,29250,29250,29200,35
|
|
20241211,095700,683582100,29250,29250,29250,29250,54
|
|
20241211,095600,682002600,29250,29200,29250,29200,50
|
|
20241211,095500,680540350,29200,29250,29250,29200,94
|
|
20241211,095400,677793100,29200,29250,29250,29150,88
|
|
20241211,095300,675221850,29250,29250,29250,29150,630
|
|
20241211,095200,656851850,29200,29250,29250,29200,59
|
|
20241211,095100,655126300,29200,29200,29200,29200,542
|
|
20241211,095000,639299900,29200,29150,29200,29150,410
|
|
20241211,094900,627346900,29100,29100,29100,29100,102
|
|
20241211,094800,624378700,29100,29100,29100,29100,49
|
|
20241211,094700,622952800,29050,29050,29050,29050,27
|
|
20241211,094600,622168450,29050,29050,29050,29050,10
|
|
20241211,094500,621877950,29050,29050,29050,29050,27
|
|
20241211,094400,621093600,29050,29200,29200,29050,415
|
|
20241211,094300,609027550,29100,29100,29100,29100,170
|
|
20241211,094200,604080550,29150,29200,29200,29150,196
|
|
20241211,094100,598366250,29200,29050,29200,29050,753
|
|
20241211,094000,576388200,29150,29200,29200,29150,22
|
|
20241211,093900,575745900,29200,29050,29250,29000,322
|
|
20241211,093800,566363550,29000,28850,29000,28850,163
|
|
20241211,093700,561643550,28850,28900,28900,28850,149
|
|
20241211,093600,557340100,28850,28850,28850,28850,0
|
|
20241211,093500,557340100,28850,28900,28900,28850,365
|
|
20241211,093400,546795650,28900,28950,28950,28900,306
|
|
20241211,093300,537937050,28950,29000,29000,28950,482
|
|
20241211,093200,523965700,29050,29150,29200,29050,1416
|
|
20241211,093100,482772300,29150,29250,29250,29150,718
|
|
20241211,093000,461805300,29200,29200,29200,29200,5
|
|
20241211,092900,461659300,29300,29200,29300,29200,85
|
|
20241211,092800,459175350,29200,29150,29200,29150,1208
|
|
20241211,092700,423902000,29100,29200,29200,29100,173
|
|
20241211,092600,418867300,29050,29050,29200,29050,451
|
|
20241211,092500,405754650,29100,29050,29200,29050,300
|
|
20241211,092400,397029550,29050,29000,29150,29000,1391
|
|
20241211,092300,356651550,28950,28950,29000,28950,339
|
|
20241211,092200,346835000,28900,29050,29050,28900,1194
|
|
20241211,092100,312224900,29100,29100,29100,29050,358
|
|
20241211,092000,301807300,29100,29050,29150,29050,521
|
|
20241211,091900,286651900,29050,29000,29050,29000,199
|
|
20241211,091800,280872650,29050,28900,29050,28900,264
|
|
20241211,091700,273224350,28850,28950,28950,28850,584
|
|
20241211,091600,256334650,28900,28850,28950,28850,618
|
|
20241211,091500,238474850,28850,28800,28850,28800,474
|
|
20241211,091400,224811150,28700,28700,28750,28700,83
|
|
20241211,091300,222429000,28700,28750,28800,28700,257
|
|
20241211,091200,215035850,28750,28800,28800,28750,235
|
|
20241211,091100,208270850,28700,28850,28850,28700,1091
|
|
20241211,091000,176871700,28800,28800,28900,28800,834
|
|
20241211,090900,152809150,28750,28650,28800,28500,1337
|
|
20241211,090800,114537400,28700,28500,28700,28500,802
|
|
20241211,090700,91651250,28450,28350,28450,28350,150
|
|
20241211,090600,87386900,28300,27950,28300,27950,180
|
|
20241211,090500,82307050,27950,28100,28100,27950,125
|
|
20241211,090400,78805150,28200,28300,28300,28100,17
|
|
20241211,090300,78326150,28300,27850,28300,27850,682
|
|
20241211,090200,59255250,28150,27800,28150,27800,268
|
|
20241211,090100,51731550,28000,28050,28050,27850,213
|
|
20241211,090000,45766000,28050,28200,28200,28050,1517
|