595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,185200,1290307850,29700,29700,29700,29700,726
|
|
20241212,185100,1290307850,29700,29700,29700,29700,0
|
|
20241212,185000,1290307850,29700,29700,29700,29700,0
|
|
20241212,184900,1290307850,29700,29700,29700,29700,0
|
|
20241212,184800,1290307850,29700,29700,29700,29700,0
|
|
20241212,184700,1290307850,29700,29700,29700,29700,0
|
|
20241212,184600,1290307850,29700,29700,29700,29700,0
|
|
20241212,184500,1290307850,29700,29700,29700,29700,0
|
|
20241212,184400,1290307850,29700,29700,29700,29700,0
|
|
20241212,184300,1290307850,29700,29700,29700,29700,0
|
|
20241212,184200,1290307850,29700,29700,29700,29700,0
|
|
20241212,184100,1290307850,29700,29700,29700,29700,0
|
|
20241212,184000,1290307850,29700,29700,29700,29700,0
|
|
20241212,183900,1290307850,29700,29700,29700,29700,0
|
|
20241212,183800,1290307850,29700,29700,29700,29700,0
|
|
20241212,183700,1290307850,29700,29700,29700,29700,0
|
|
20241212,183600,1290307850,29700,29700,29700,29700,0
|
|
20241212,183500,1290307850,29700,29700,29700,29700,0
|
|
20241212,183400,1290307850,29700,29700,29700,29700,0
|
|
20241212,183300,1290307850,29700,29700,29700,29700,0
|
|
20241212,183200,1290307850,29700,29700,29700,29700,0
|
|
20241212,183100,1290307850,29700,29700,29700,29700,0
|
|
20241212,183000,1290307850,29700,29700,29700,29700,0
|
|
20241212,182900,1290307850,29700,29700,29700,29700,0
|
|
20241212,182800,1290307850,29700,29700,29700,29700,0
|
|
20241212,182700,1290307850,29700,29700,29700,29700,0
|
|
20241212,182600,1290307850,29700,29700,29700,29700,0
|
|
20241212,182500,1290307850,29700,29700,29700,29700,0
|
|
20241212,182400,1290307850,29700,29700,29700,29700,0
|
|
20241212,182300,1290307850,29700,29700,29700,29700,0
|
|
20241212,182200,1290307850,29700,29700,29700,29700,726
|
|
20241212,182100,1290307850,29700,29700,29700,29700,0
|
|
20241212,182000,1290307850,29700,29700,29700,29700,0
|
|
20241212,181900,1290307850,29700,29700,29700,29700,0
|
|
20241212,181800,1290307850,29700,29700,29700,29700,0
|
|
20241212,181700,1290307850,29700,29700,29700,29700,0
|
|
20241212,181600,1290307850,29700,29700,29700,29700,0
|
|
20241212,181500,1290307850,29700,29700,29700,29700,0
|
|
20241212,181400,1290307850,29700,29700,29700,29700,0
|
|
20241212,181300,1290307850,29700,29700,29700,29700,0
|
|
20241212,181200,1290307850,29700,29700,29700,29700,0
|
|
20241212,181100,1290307850,29700,29700,29700,29700,0
|
|
20241212,181000,1290307850,29700,29700,29700,29700,0
|
|
20241212,180900,1290307850,29700,29700,29700,29700,0
|
|
20241212,180800,1290307850,29700,29700,29700,29700,0
|
|
20241212,180700,1290307850,29700,29700,29700,29700,0
|
|
20241212,180600,1290307850,29700,29700,29700,29700,0
|
|
20241212,180500,1290307850,29700,29700,29700,29700,0
|
|
20241212,180400,1290307850,29700,29700,29700,29700,0
|
|
20241212,180300,1290307850,29700,29700,29700,29700,0
|
|
20241212,180200,1290307850,29700,29700,29700,29700,0
|
|
20241212,180100,1290307850,29700,29700,29700,29700,0
|
|
20241212,180000,1290307850,29700,29700,29700,29700,0
|
|
20241212,175900,1290307850,29700,29700,29700,29700,0
|
|
20241212,175800,1290307850,29700,29700,29700,29700,0
|
|
20241212,175700,1290307850,29700,29700,29700,29700,0
|
|
20241212,175600,1290307850,29700,29700,29700,29700,0
|
|
20241212,175500,1290307850,29700,29700,29700,29700,0
|
|
20241212,175400,1290307850,29700,29700,29700,29700,0
|
|
20241212,175300,1290307850,29700,29700,29700,29700,0
|
|
20241212,175200,1290307850,29700,29700,29700,29700,726
|
|
20241212,175100,1290307850,29700,29700,29700,29700,0
|
|
20241212,175000,1290307850,29700,29700,29700,29700,0
|
|
20241212,174900,1290307850,29700,29700,29700,29700,0
|
|
20241212,174800,1290307850,29700,29700,29700,29700,0
|
|
20241212,174700,1290307850,29700,29700,29700,29700,0
|
|
20241212,174600,1290307850,29700,29700,29700,29700,0
|
|
20241212,174500,1290307850,29700,29700,29700,29700,0
|
|
20241212,174400,1290307850,29700,29700,29700,29700,0
|
|
20241212,174300,1290307850,29700,29700,29700,29700,0
|
|
20241212,174200,1290307850,29700,29700,29700,29700,0
|
|
20241212,174100,1290307850,29700,29700,29700,29700,0
|
|
20241212,174000,1290307850,29700,29700,29700,29700,0
|
|
20241212,173900,1290307850,29700,29700,29700,29700,0
|
|
20241212,173800,1290307850,29700,29700,29700,29700,0
|
|
20241212,173700,1290307850,29700,29700,29700,29700,0
|
|
20241212,173600,1290307850,29700,29700,29700,29700,0
|
|
20241212,173500,1290307850,29700,29700,29700,29700,0
|
|
20241212,173400,1290307850,29700,29700,29700,29700,0
|
|
20241212,173300,1290307850,29700,29700,29700,29700,0
|
|
20241212,173200,1290307850,29700,29700,29700,29700,0
|
|
20241212,173100,1290307850,29700,29700,29700,29700,0
|
|
20241212,173000,1290307850,29700,29700,29700,29700,0
|
|
20241212,172900,1290307850,29700,29700,29700,29700,0
|
|
20241212,172800,1290307850,29700,29700,29700,29700,0
|
|
20241212,172700,1290307850,29700,29700,29700,29700,0
|
|
20241212,172600,1290307850,29700,29700,29700,29700,0
|
|
20241212,172500,1290307850,29700,29700,29700,29700,0
|
|
20241212,172400,1290307850,29700,29700,29700,29700,0
|
|
20241212,172300,1290307850,29700,29700,29700,29700,0
|
|
20241212,172200,1290307850,29700,29700,29700,29700,726
|
|
20241212,172100,1290307850,29700,29700,29700,29700,0
|
|
20241212,172000,1290307850,29700,29700,29700,29700,0
|
|
20241212,171900,1290307850,29700,29700,29700,29700,0
|
|
20241212,171800,1290307850,29700,29700,29700,29700,0
|
|
20241212,171700,1290307850,29700,29700,29700,29700,0
|
|
20241212,171600,1290307850,29700,29700,29700,29700,0
|
|
20241212,171500,1290307850,29700,29700,29700,29700,0
|
|
20241212,171400,1290307850,29700,29700,29700,29700,0
|
|
20241212,171300,1290307850,29700,29700,29700,29700,0
|
|
20241212,171200,1290307850,29700,29700,29700,29700,0
|
|
20241212,171100,1290307850,29700,29700,29700,29700,0
|
|
20241212,171000,1290307850,29700,29700,29700,29700,0
|
|
20241212,170900,1290307850,29700,29700,29700,29700,0
|
|
20241212,170800,1290307850,29700,29700,29700,29700,0
|
|
20241212,170700,1290307850,29700,29700,29700,29700,0
|
|
20241212,170600,1290307850,29700,29700,29700,29700,0
|
|
20241212,170500,1290307850,29700,29700,29700,29700,0
|
|
20241212,170400,1290307850,29700,29700,29700,29700,0
|
|
20241212,170300,1290307850,29700,29700,29700,29700,0
|
|
20241212,170200,1290307850,29700,29700,29700,29700,0
|
|
20241212,170100,1290307850,29700,29700,29700,29700,0
|
|
20241212,170000,1290307850,29700,29700,29700,29700,0
|
|
20241212,165900,1290307850,29700,29700,29700,29700,0
|
|
20241212,165800,1290307850,29700,29700,29700,29700,0
|
|
20241212,165700,1290307850,29700,29700,29700,29700,0
|
|
20241212,165600,1290307850,29700,29700,29700,29700,0
|
|
20241212,165500,1290307850,29700,29700,29700,29700,0
|
|
20241212,165400,1290307850,29700,29700,29700,29700,0
|
|
20241212,165300,1290307850,29700,29700,29700,29700,0
|
|
20241212,165200,1290307850,29700,29700,29700,29700,726
|
|
20241212,165100,1290307850,29700,29700,29700,29700,0
|
|
20241212,165000,1290307850,29700,29700,29700,29700,0
|
|
20241212,164900,1290307850,29700,29700,29700,29700,0
|
|
20241212,164800,1290307850,29700,29700,29700,29700,0
|
|
20241212,164700,1290307850,29700,29700,29700,29700,0
|
|
20241212,164600,1290307850,29700,29700,29700,29700,0
|
|
20241212,164500,1290307850,29700,29700,29700,29700,0
|
|
20241212,164400,1290307850,29700,29700,29700,29700,0
|
|
20241212,164300,1290307850,29700,29700,29700,29700,0
|
|
20241212,164200,1290307850,29700,29700,29700,29700,0
|
|
20241212,164100,1290307850,29700,29700,29700,29700,0
|
|
20241212,164000,1290307850,29700,29700,29700,29700,0
|
|
20241212,163900,1290307850,29700,29700,29700,29700,0
|
|
20241212,163800,1290307850,29700,29700,29700,29700,0
|
|
20241212,163700,1290307850,29700,29700,29700,29700,0
|
|
20241212,163600,1290307850,29700,29700,29700,29700,0
|
|
20241212,163500,1290307850,29700,29700,29700,29700,0
|
|
20241212,163400,1290307850,29700,29700,29700,29700,0
|
|
20241212,163300,1290307850,29700,29700,29700,29700,0
|
|
20241212,163200,1290307850,29700,29700,29700,29700,0
|
|
20241212,163100,1290307850,29700,29700,29700,29700,0
|
|
20241212,163000,1290307850,29700,29700,29700,29700,0
|
|
20241212,162900,1290307850,29700,29700,29700,29700,0
|
|
20241212,162800,1290307850,29700,29700,29700,29700,0
|
|
20241212,162700,1290307850,29700,29700,29700,29700,0
|
|
20241212,162600,1290307850,29700,29700,29700,29700,0
|
|
20241212,162500,1290307850,29700,29700,29700,29700,0
|
|
20241212,162400,1290307850,29700,29700,29700,29700,0
|
|
20241212,162300,1290307850,29700,29700,29700,29700,0
|
|
20241212,162200,1290307850,29700,29700,29700,29700,726
|
|
20241212,162100,1290307850,29700,29700,29700,29700,0
|
|
20241212,162000,1290307850,29700,29700,29700,29700,0
|
|
20241212,161900,1290307850,29700,29700,29700,29700,0
|
|
20241212,161800,1290307850,29700,29700,29700,29700,0
|
|
20241212,161700,1290307850,29700,29700,29700,29700,0
|
|
20241212,161600,1290307850,29700,29700,29700,29700,0
|
|
20241212,161500,1290307850,29700,29700,29700,29700,0
|
|
20241212,161400,1290307850,29700,29700,29700,29700,0
|
|
20241212,161300,1290307850,29700,29700,29700,29700,0
|
|
20241212,161200,1290307850,29700,29700,29700,29700,0
|
|
20241212,161100,1290307850,29700,29700,29700,29700,0
|
|
20241212,161000,1290307850,29700,29700,29700,29700,0
|
|
20241212,160900,1290307850,29700,29700,29700,29700,0
|
|
20241212,160800,1290307850,29700,29700,29700,29700,0
|
|
20241212,160700,1290307850,29700,29700,29700,29700,0
|
|
20241212,160600,1290307850,29700,29700,29700,29700,0
|
|
20241212,160500,1290307850,29700,29700,29700,29700,0
|
|
20241212,160400,1290307850,29700,29700,29700,29700,0
|
|
20241212,160300,1290307850,29700,29700,29700,29700,0
|
|
20241212,160200,1290307850,29700,29700,29700,29700,0
|
|
20241212,160100,1290307850,29700,29700,29700,29700,0
|
|
20241212,160000,1290307850,29700,29700,29700,29700,0
|
|
20241212,155900,1290307850,29700,29700,29700,29700,0
|
|
20241212,155800,1290307850,29700,29700,29700,29700,0
|
|
20241212,155700,1290307850,29700,29700,29700,29700,0
|
|
20241212,155600,1290307850,29700,29700,29700,29700,0
|
|
20241212,155500,1290307850,29700,29700,29700,29700,0
|
|
20241212,155400,1290307850,29700,29700,29700,29700,0
|
|
20241212,155300,1290307850,29700,29700,29700,29700,0
|
|
20241212,155200,1290307850,29700,29700,29700,29700,726
|
|
20241212,155100,1290307850,29700,29700,29700,29700,0
|
|
20241212,155000,1290307850,29700,29700,29700,29700,0
|
|
20241212,154900,1290307850,29700,29700,29700,29700,0
|
|
20241212,154800,1290307850,29700,29700,29700,29700,0
|
|
20241212,154700,1290307850,29700,29700,29700,29700,0
|
|
20241212,154600,1290307850,29700,29700,29700,29700,0
|
|
20241212,154500,1290307850,29700,29700,29700,29700,0
|
|
20241212,154400,1290307850,29700,29700,29700,29700,0
|
|
20241212,154300,1290307850,29700,29700,29700,29700,0
|
|
20241212,154200,1290307850,29700,29700,29700,29700,0
|
|
20241212,154100,1290307850,29700,29700,29700,29700,0
|
|
20241212,154000,1290307850,29700,29700,29700,29700,0
|
|
20241212,153900,1290307850,29700,29700,29700,29700,0
|
|
20241212,153800,1290307850,29700,29700,29700,29700,0
|
|
20241212,153700,1290307850,29700,29700,29700,29700,0
|
|
20241212,153600,1290307850,29700,29700,29700,29700,0
|
|
20241212,153500,1290307850,29700,29700,29700,29700,0
|
|
20241212,153400,1290307850,29700,29700,29700,29700,0
|
|
20241212,153300,1290307850,29700,29700,29700,29700,0
|
|
20241212,153200,1290307850,29700,29700,29700,29700,0
|
|
20241212,153100,1290307850,29700,29700,29700,29700,0
|
|
20241212,153000,1290307850,29700,29700,29700,29700,726
|
|
20241212,152900,1268745650,29800,29800,29800,29800,0
|
|
20241212,152800,1268745650,29800,29800,29800,29800,0
|
|
20241212,152700,1268745650,29800,29800,29800,29800,0
|
|
20241212,152600,1268745650,29800,29800,29800,29800,0
|
|
20241212,152500,1268745650,29800,29800,29800,29800,0
|
|
20241212,152400,1268745650,29800,29800,29800,29800,0
|
|
20241212,152300,1268745650,29800,29800,29800,29800,0
|
|
20241212,152200,1268745650,29800,29800,29800,29800,0
|
|
20241212,152100,1268745650,29800,29800,29800,29800,0
|
|
20241212,152000,1268745650,29800,29800,29800,29800,0
|
|
20241212,151900,1268745650,29800,29800,29800,29700,233
|
|
20241212,151800,1261808900,29700,29700,29700,29700,1
|
|
20241212,151700,1261779200,29800,29750,29800,29700,119
|
|
20241212,151600,1258242950,29800,29800,29800,29750,216
|
|
20241212,151500,1251814300,29800,29800,29800,29800,141
|
|
20241212,151400,1247612500,29800,29750,29800,29750,2
|
|
20241212,151300,1247552950,29800,29800,29800,29750,17
|
|
20241212,151200,1247046400,29800,29800,29800,29800,3
|
|
20241212,151100,1246957000,29800,29800,29800,29750,7
|
|
20241212,151000,1246748450,29800,29800,29800,29800,8
|
|
20241212,150900,1246510050,29750,29700,29750,29700,3
|
|
20241212,150800,1246420850,29800,29800,29800,29800,50
|
|
20241212,150700,1244930850,29800,29750,29800,29700,497
|
|
20241212,150600,1230137150,29750,29650,29750,29550,862
|
|
20241212,150500,1204541450,29550,29650,29650,29550,483
|
|
20241212,150400,1190237950,29700,29700,29700,29700,1
|
|
20241212,150300,1190208250,29650,29700,29700,29650,186
|
|
20241212,150200,1184693050,29700,29700,29700,29700,48
|
|
20241212,150100,1183267450,29700,29700,29750,29700,74
|
|
20241212,150000,1181069600,29700,29700,29700,29700,153
|
|
20241212,145900,1176525500,29700,29700,29700,29700,303
|
|
20241212,145800,1167526400,29750,29750,29750,29750,4
|
|
20241212,145700,1167407400,29700,29750,29750,29700,6
|
|
20241212,145600,1167228950,29700,29700,29700,29700,0
|
|
20241212,145500,1167228950,29700,29700,29700,29700,1
|
|
20241212,145400,1167199250,29750,29750,29750,29750,28
|
|
20241212,145300,1166366250,29750,29750,29750,29750,12
|
|
20241212,145200,1166009250,29750,29750,29750,29750,5
|
|
20241212,145100,1165860500,29800,29750,29800,29750,2
|
|
20241212,145000,1165800950,29700,29700,29700,29700,101
|
|
20241212,144900,1162801250,29700,29750,29750,29700,310
|
|
20241212,144800,1153579250,29750,29750,29750,29750,1
|
|
20241212,144700,1153549500,29700,29750,29750,29700,3
|
|
20241212,144600,1153460300,29700,29700,29700,29700,3
|
|
20241212,144500,1153371200,29700,29700,29700,29700,1
|
|
20241212,144400,1153341500,29750,29700,29750,29700,5
|
|
20241212,144300,1153192950,29750,29750,29750,29750,11
|
|
20241212,144200,1152865700,29750,29750,29750,29750,22
|
|
20241212,144100,1152211200,29750,29750,29750,29750,7
|
|
20241212,144000,1152002950,29750,29800,29800,29750,28
|
|
20241212,143900,1151169600,29800,29800,29800,29800,1
|
|
20241212,143800,1151139800,29750,29750,29750,29750,150
|
|
20241212,143700,1146677300,29750,29750,29750,29750,23
|
|
20241212,143600,1145993050,29700,29700,29700,29700,0
|
|
20241212,143500,1145993050,29700,29750,29750,29700,23
|
|
20241212,143400,1145309350,29750,29750,29750,29750,126
|
|
20241212,143300,1141560850,29750,29750,29750,29750,0
|
|
20241212,143200,1141560850,29750,29750,29750,29750,1
|
|
20241212,143100,1141531100,29750,29750,29750,29750,0
|
|
20241212,143000,1141531100,29750,29750,29750,29750,0
|
|
20241212,142900,1141531100,29750,29750,29750,29750,66
|
|
20241212,142800,1139567600,29750,29750,29750,29750,10
|
|
20241212,142700,1139270100,29750,29750,29750,29750,1
|
|
20241212,142600,1139240350,29750,29750,29750,29750,9
|
|
20241212,142500,1138972600,29750,29700,29750,29700,99
|
|
20241212,142400,1136032250,29700,29700,29700,29700,2
|
|
20241212,142300,1135972850,29700,29700,29700,29700,21
|
|
20241212,142200,1135349150,29700,29700,29700,29700,1
|
|
20241212,142100,1135319450,29650,29650,29650,29650,50
|
|
20241212,142000,1133836950,29650,29700,29700,29650,80
|
|
20241212,141900,1131463450,29700,29700,29700,29700,1
|
|
20241212,141800,1131433750,29700,29700,29700,29700,2
|
|
20241212,141700,1131374350,29700,29700,29700,29700,35
|
|
20241212,141600,1130334850,29700,29700,29700,29700,0
|
|
20241212,141500,1130334850,29700,29600,29700,29600,58
|
|
20241212,141400,1128613250,29650,29650,29650,29650,4
|
|
20241212,141300,1128494650,29650,29650,29650,29650,0
|
|
20241212,141200,1128494650,29650,29600,29650,29600,4
|
|
20241212,141100,1128376200,29700,29700,29700,29700,0
|
|
20241212,141000,1128376200,29700,29700,29700,29700,30
|
|
20241212,140900,1127485200,29700,29700,29700,29700,1
|
|
20241212,140800,1127455500,29700,29700,29700,29700,4
|
|
20241212,140700,1127336700,29700,29700,29700,29700,0
|
|
20241212,140600,1127336700,29700,29700,29700,29700,3
|
|
20241212,140500,1127247600,29600,29700,29700,29600,329
|
|
20241212,140400,1117478600,29750,29750,29750,29750,1
|
|
20241212,140300,1117448850,29750,29700,29750,29700,69
|
|
20241212,140200,1115399350,29700,29700,29700,29700,0
|
|
20241212,140100,1115399350,29700,29600,29700,29600,20
|
|
20241212,140000,1114805550,29650,29650,29650,29650,100
|
|
20241212,135900,1111840550,29650,29700,29700,29650,86
|
|
20241212,135800,1109286600,29700,29700,29700,29700,42
|
|
20241212,135700,1108039200,29650,29650,29650,29650,0
|
|
20241212,135600,1108039200,29650,29650,29650,29650,0
|
|
20241212,135500,1108039200,29650,29650,29650,29650,0
|
|
20241212,135400,1108039200,29650,29650,29650,29650,0
|
|
20241212,135300,1108039200,29650,29650,29650,29650,3
|
|
20241212,135200,1107950250,29700,29700,29700,29700,22
|
|
20241212,135100,1107296850,29700,29700,29700,29700,1
|
|
20241212,135000,1107267150,29750,29750,29750,29750,574
|
|
20241212,134900,1090190650,29650,29650,29650,29650,0
|
|
20241212,134800,1090190650,29650,29650,29650,29650,14
|
|
20241212,134700,1089775550,29650,29700,29700,29650,60
|
|
20241212,134600,1087994550,29750,29650,29750,29650,164
|
|
20241212,134500,1083124300,29550,29550,29550,29550,0
|
|
20241212,134400,1083124300,29550,29550,29550,29550,0
|
|
20241212,134300,1083124300,29550,29550,29550,29550,0
|
|
20241212,134200,1083124300,29550,29550,29550,29550,3
|
|
20241212,134100,1083035650,29700,29700,29700,29700,101
|
|
20241212,134000,1080035950,29700,29600,29700,29450,242
|
|
20241212,133900,1072873050,29600,29600,29600,29600,2
|
|
20241212,133800,1072813850,29600,29600,29600,29600,2
|
|
20241212,133700,1072754650,29600,29500,29600,29500,314
|
|
20241212,133600,1063476800,29500,29500,29550,29500,181
|
|
20241212,133500,1058137250,29500,29500,29500,29500,0
|
|
20241212,133400,1058137250,29500,29500,29500,29500,14
|
|
20241212,133300,1057724250,29500,29500,29500,29500,10
|
|
20241212,133200,1057429250,29550,29550,29550,29550,0
|
|
20241212,133100,1057429250,29550,29550,29550,29550,0
|
|
20241212,133000,1057429250,29550,29400,29550,29400,201
|
|
20241212,132900,1051519700,29400,29400,29400,29400,30
|
|
20241212,132800,1050637700,29400,29500,29500,29400,374
|
|
20241212,132700,1039607650,29550,29550,29550,29550,0
|
|
20241212,132600,1039607650,29550,29550,29550,29550,0
|
|
20241212,132500,1039607650,29550,29500,29550,29500,314
|
|
20241212,132400,1030338050,29500,29500,29500,29500,0
|
|
20241212,132300,1030338050,29500,29500,29500,29500,4
|
|
20241212,132200,1030220050,29500,29500,29500,29500,23
|
|
20241212,132100,1029541550,29500,29500,29500,29500,0
|
|
20241212,132000,1029541550,29500,29500,29500,29500,0
|
|
20241212,131900,1029541550,29500,29350,29500,29350,6
|
|
20241212,131800,1029365300,29350,29350,29350,29350,32
|
|
20241212,131700,1028426100,29400,29400,29400,29400,2
|
|
20241212,131600,1028367300,29450,29450,29450,29450,8
|
|
20241212,131500,1028131700,29450,29450,29450,29450,0
|
|
20241212,131400,1028131700,29450,29450,29450,29450,2
|
|
20241212,131300,1028072800,29400,29350,29400,29300,1570
|
|
20241212,131200,982001100,29350,29350,29350,29350,10
|
|
20241212,131100,981707600,29250,29250,29250,29250,0
|
|
20241212,131000,981707600,29250,29250,29250,29250,0
|
|
20241212,130900,981707600,29250,29250,29250,29250,0
|
|
20241212,130800,981707600,29250,29250,29250,29250,0
|
|
20241212,130700,981707600,29250,29250,29250,29250,0
|
|
20241212,130600,981707600,29250,29250,29250,29250,5
|
|
20241212,130500,981561350,29250,29250,29250,29250,60
|
|
20241212,130400,979806350,29400,29400,29400,29400,0
|
|
20241212,130300,979806350,29400,29300,29400,29250,523
|
|
20241212,130200,964502850,29300,29350,29350,29300,171
|
|
20241212,130100,959484600,29400,29400,29400,29400,38
|
|
20241212,130000,958367400,29400,29400,29400,29400,9
|
|
20241212,125900,958102800,29400,29400,29400,29400,0
|
|
20241212,125800,958102800,29400,29400,29400,29400,0
|
|
20241212,125700,958102800,29400,29400,29400,29400,0
|
|
20241212,125600,958102800,29400,29400,29400,29400,100
|
|
20241212,125500,955162800,29450,29450,29450,29450,2
|
|
20241212,125400,955103900,29400,29400,29400,29400,0
|
|
20241212,125300,955103900,29400,29400,29400,29400,0
|
|
20241212,125200,955103900,29400,29400,29400,29400,0
|
|
20241212,125100,955103900,29400,29450,29450,29400,82
|
|
20241212,125000,952689400,29500,29500,29500,29500,0
|
|
20241212,124900,952689400,29500,29500,29500,29450,36
|
|
20241212,124800,951629100,29500,29500,29500,29500,0
|
|
20241212,124700,951629100,29500,29500,29500,29500,1
|
|
20241212,124600,951599600,29450,29450,29450,29450,0
|
|
20241212,124500,951599600,29450,29450,29450,29450,0
|
|
20241212,124400,951599600,29450,29450,29450,29450,2
|
|
20241212,124300,951540700,29450,29450,29450,29450,0
|
|
20241212,124200,951540700,29450,29450,29450,29450,59
|
|
20241212,124100,949803150,29300,29450,29450,29300,112
|
|
20241212,124000,946511500,29500,29450,29500,29450,55
|
|
20241212,123900,944889900,29450,29450,29450,29450,1
|
|
20241212,123800,944860450,29450,29450,29450,29450,1
|
|
20241212,123700,944831000,29450,29450,29450,29450,2
|
|
20241212,123600,944772100,29300,29300,29300,29300,1
|
|
20241212,123500,944742800,29450,29400,29450,29400,126
|
|
20241212,123400,941038050,29300,29300,29300,29300,1
|
|
20241212,123300,941008750,29300,29350,29350,29300,239
|
|
20241212,123200,934006000,29400,29400,29400,29300,47
|
|
20241212,123100,932628300,29450,29400,29450,29400,36
|
|
20241212,123000,931569850,29400,29400,29400,29400,5
|
|
20241212,122900,931422850,29400,29400,29400,29400,0
|
|
20241212,122800,931422850,29400,29350,29400,29350,210
|
|
20241212,122700,925253800,29400,29400,29400,29400,1
|
|
20241212,122600,925224400,29400,29350,29400,29350,3
|
|
20241212,122500,925136300,29400,29400,29400,29400,52
|
|
20241212,122400,923607500,29400,29450,29450,29400,19
|
|
20241212,122300,923048850,29450,29500,29500,29450,93
|
|
20241212,122200,920305900,29500,29450,29500,29450,47
|
|
20241212,122100,918921700,29450,29450,29450,29450,93
|
|
20241212,122000,916182850,29400,29400,29400,29400,30
|
|
20241212,121900,915300850,29400,29400,29400,29400,191
|
|
20241212,121800,909685450,29400,29400,29400,29400,1
|
|
20241212,121700,909656050,29350,29350,29350,29350,29
|
|
20241212,121600,908804900,29350,29350,29400,29350,436
|
|
20241212,121500,895988850,29400,29300,29400,29250,137
|
|
20241212,121400,891963650,29250,29250,29250,29250,200
|
|
20241212,121300,886113650,29250,29250,29250,29250,0
|
|
20241212,121200,886113650,29250,29300,29350,29250,504
|
|
20241212,121100,871368100,29300,29350,29400,29250,325
|
|
20241212,121000,861846200,29300,29350,29350,29300,151
|
|
20241212,120900,857414400,29350,29350,29400,29350,22
|
|
20241212,120800,856768650,29400,29450,29450,29400,304
|
|
20241212,120700,847830950,29450,29500,29500,29450,224
|
|
20241212,120600,841233650,29500,29550,29550,29500,183
|
|
20241212,120500,835835100,29550,29550,29550,29550,0
|
|
20241212,120400,835835100,29550,29550,29550,29550,67
|
|
20241212,120300,833855250,29550,29550,29550,29550,0
|
|
20241212,120200,833855250,29550,29550,29550,29550,150
|
|
20241212,120100,829422750,29600,29600,29600,29600,1
|
|
20241212,120000,829393150,29550,29500,29550,29500,195
|
|
20241212,115900,823631400,29500,29500,29500,29500,0
|
|
20241212,115800,823631400,29500,29500,29500,29500,161
|
|
20241212,115700,818881900,29500,29550,29550,29500,1553
|
|
20241212,115600,773048100,29600,29600,29600,29600,35
|
|
20241212,115500,772012100,29600,29600,29600,29600,1
|
|
20241212,115400,771982500,29650,29600,29650,29600,5
|
|
20241212,115300,771834450,29650,29650,29650,29650,0
|
|
20241212,115200,771834450,29650,29600,29650,29600,239
|
|
20241212,115100,764759500,29650,29650,29650,29650,1
|
|
20241212,115000,764729850,29650,29650,29650,29650,1
|
|
20241212,114900,764700200,29650,29650,29650,29650,1
|
|
20241212,114800,764670550,29650,29650,29650,29650,2
|
|
20241212,114700,764611250,29650,29600,29650,29600,64
|
|
20241212,114600,762715550,29650,29700,29700,29650,107
|
|
20241212,114500,759542700,29700,29700,29700,29700,8
|
|
20241212,114400,759305100,29700,29700,29700,29700,2
|
|
20241212,114300,759245700,29700,29700,29700,29700,1
|
|
20241212,114200,759216000,29700,29700,29700,29700,114
|
|
20241212,114100,755830200,29700,29700,29700,29700,4
|
|
20241212,114000,755711400,29600,29600,29600,29600,0
|
|
20241212,113900,755711400,29600,29600,29600,29600,39
|
|
20241212,113800,754557000,29650,29650,29650,29650,1
|
|
20241212,113700,754527350,29600,29650,29650,29600,172
|
|
20241212,113600,749436100,29600,29650,29650,29600,140
|
|
20241212,113500,745292050,29600,29600,29600,29600,1
|
|
20241212,113400,745262450,29600,29600,29600,29600,69
|
|
20241212,113300,743220050,29600,29600,29600,29600,24
|
|
20241212,113200,742509650,29600,29600,29600,29600,260
|
|
20241212,113100,734813650,29650,29700,29700,29650,3
|
|
20241212,113000,734724650,29700,29700,29700,29700,0
|
|
20241212,112900,734724650,29700,29650,29700,29650,69
|
|
20241212,112800,732678700,29650,29650,29650,29650,89
|
|
20241212,112700,730039850,29700,29700,29700,29700,2
|
|
20241212,112600,729980450,29700,29700,29700,29700,1
|
|
20241212,112500,729950750,29700,29650,29700,29650,40
|
|
20241212,112400,728764600,29600,29600,29600,29600,0
|
|
20241212,112300,728764600,29600,29600,29600,29600,0
|
|
20241212,112200,728764600,29600,29600,29600,29600,0
|
|
20241212,112100,728764600,29600,29600,29600,29600,0
|
|
20241212,112000,728764600,29600,29600,29600,29600,0
|
|
20241212,111900,728764600,29600,29600,29600,29600,0
|
|
20241212,111800,728764600,29600,29700,29700,29600,300
|
|
20241212,111700,719866900,29700,29700,29700,29700,37
|
|
20241212,111600,718768000,29750,29750,29750,29750,4
|
|
20241212,111500,718649000,29700,29700,29700,29700,2
|
|
20241212,111400,718589600,29750,29750,29750,29750,4
|
|
20241212,111300,718470600,29700,29700,29700,29700,0
|
|
20241212,111200,718470600,29700,29700,29700,29700,0
|
|
20241212,111100,718470600,29700,29700,29700,29700,0
|
|
20241212,111000,718470600,29700,29750,29750,29700,494
|
|
20241212,110900,703778650,29750,29750,29750,29750,4
|
|
20241212,110800,703659650,29750,29750,29750,29750,79
|
|
20241212,110700,701309400,29800,29800,29800,29800,20
|
|
20241212,110600,700713400,29800,29800,29800,29800,0
|
|
20241212,110500,700713400,29800,29800,29800,29800,26
|
|
20241212,110400,699938600,29800,29800,29800,29800,110
|
|
20241212,110300,696660600,29750,29750,29750,29750,51
|
|
20241212,110200,695143350,29750,29750,29750,29750,0
|
|
20241212,110100,695143350,29750,29750,29750,29750,77
|
|
20241212,110000,692852600,29650,29650,29650,29650,1096
|
|
20241212,105900,660356200,29700,29700,29700,29700,0
|
|
20241212,105800,660356200,29700,29700,29700,29650,25
|
|
20241212,105700,659614250,29700,29700,29700,29700,31
|
|
20241212,105600,658693550,29700,29700,29700,29700,0
|
|
20241212,105500,658693550,29700,29700,29700,29700,10
|
|
20241212,105400,658396550,29750,29750,29750,29750,3
|
|
20241212,105300,658307300,29600,29650,29650,29600,105
|
|
20241212,105200,655194550,29700,29700,29700,29700,373
|
|
20241212,105100,644116450,29700,29800,29800,29700,353
|
|
20241212,105000,633615550,29850,29800,29850,29800,45
|
|
20241212,104900,632274350,29850,29850,29850,29850,20
|
|
20241212,104800,631677350,29850,29850,29850,29850,57
|
|
20241212,104700,629975900,29900,29850,29900,29850,521
|
|
20241212,104600,614423000,29850,29850,29850,29850,12
|
|
20241212,104500,614064800,29850,29850,29850,29850,5
|
|
20241212,104400,613915550,29850,29850,29850,29850,1
|
|
20241212,104300,613885700,29800,29800,29800,29800,2
|
|
20241212,104200,613826100,29800,29800,29800,29800,0
|
|
20241212,104100,613826100,29800,29800,29800,29800,0
|
|
20241212,104000,613826100,29800,29850,29850,29800,6
|
|
20241212,103900,613647050,29850,29850,29850,29850,3
|
|
20241212,103800,613557500,29800,29800,29800,29800,30
|
|
20241212,103700,612663500,29800,29800,29800,29800,92
|
|
20241212,103600,609921900,29800,29850,29850,29800,28
|
|
20241212,103500,609086250,29850,29750,29850,29750,34
|
|
20241212,103400,608073850,29800,29800,29800,29800,1
|
|
20241212,103300,608044050,29800,29800,29800,29800,1
|
|
20241212,103200,608014250,29800,29700,29800,29700,75
|
|
20241212,103100,605784050,29750,29750,29750,29750,0
|
|
20241212,103000,605784050,29750,29800,29800,29750,2
|
|
20241212,102900,605724500,29700,29650,29700,29650,177
|
|
20241212,102800,600468400,29650,29650,29650,29650,1
|
|
20241212,102700,600438750,29650,29600,29650,29550,73
|
|
20241212,102600,598278400,29650,29650,29650,29650,15
|
|
20241212,102500,597833650,29650,29650,29650,29650,13
|
|
20241212,102400,597448200,29600,29550,29600,29550,32
|
|
20241212,102300,596502500,29600,29550,29600,29500,109
|
|
20241212,102200,593282350,29550,29550,29550,29550,175
|
|
20241212,102100,588111100,29550,29600,29600,29550,138
|
|
20241212,102000,584033100,29550,29700,29700,29550,68
|
|
20241212,101900,582021550,29700,29650,29700,29600,290
|
|
20241212,101800,573432750,29650,29700,29700,29650,5
|
|
20241212,101700,573284450,29650,29800,29850,29650,186
|
|
20241212,101600,567755050,29750,29750,29750,29750,1
|
|
20241212,101500,567725300,29750,29750,29850,29750,4
|
|
20241212,101400,567606100,29750,29750,29750,29700,74
|
|
20241212,101300,565405050,29750,29750,29750,29750,13
|
|
20241212,101200,565018300,29850,29700,29850,29700,35
|
|
20241212,101100,563976300,29650,29650,29650,29650,1
|
|
20241212,101000,563946650,29600,29700,29700,29600,131
|
|
20241212,100900,560062300,29700,29850,29900,29700,107
|
|
20241212,100800,556875000,29900,29900,29900,29850,8
|
|
20241212,100700,556636050,29900,29850,29900,29850,2
|
|
20241212,100600,556576300,29800,29850,29850,29800,53
|
|
20241212,100500,554995850,29800,29800,29800,29800,1
|
|
20241212,100400,554966050,29800,29850,29900,29800,1132
|
|
20241212,100300,521176150,29900,29900,29900,29900,13
|
|
20241212,100200,520787450,29800,29900,29900,29800,256
|
|
20241212,100100,513156850,29900,29900,29900,29900,8
|
|
20241212,100000,512917650,29850,29800,29850,29800,211
|
|
20241212,095900,506622500,29800,29800,29800,29800,2
|
|
20241212,095800,506562900,29750,29750,29750,29750,12
|
|
20241212,095700,506205900,29800,29750,29800,29700,16
|
|
20241212,095600,505729900,29750,29800,29850,29750,106
|
|
20241212,095500,502571850,29750,29650,29750,29600,266
|
|
20241212,095400,494689100,29600,29600,29600,29600,49
|
|
20241212,095300,493238700,29600,29600,29650,29600,86
|
|
20241212,095200,490693000,29750,29650,29750,29650,118
|
|
20241212,095100,487194200,29700,29800,29800,29700,53
|
|
20241212,095000,485615800,29800,29750,29800,29750,64
|
|
20241212,094900,483711200,29600,29600,29600,29600,1
|
|
20241212,094800,483681600,29750,29650,29750,29600,500
|
|
20241212,094700,468879450,29600,29650,29750,29600,223
|
|
20241212,094600,462276600,29600,29600,29600,29600,92
|
|
20241212,094500,459553400,29600,29600,29600,29600,12
|
|
20241212,094400,459198200,29600,29700,29700,29600,290
|
|
20241212,094300,450602600,29650,29750,29750,29650,37
|
|
20241212,094200,449503900,29700,29750,29750,29700,101
|
|
20241212,094100,446504150,29750,29750,29750,29750,12
|
|
20241212,094000,446147150,29700,29800,29800,29650,465
|
|
20241212,093900,432337650,29700,29700,29700,29700,10
|
|
20241212,093800,432040650,29700,29800,29800,29700,57
|
|
20241212,093700,430342250,29700,29750,29750,29700,702
|
|
20241212,093600,409481750,29800,29800,29800,29800,244
|
|
20241212,093500,402210550,29800,29900,29900,29800,810
|
|
20241212,093400,377999600,30000,29950,30000,29900,42
|
|
20241212,093300,376741250,29950,29900,30050,29900,101
|
|
20241212,093200,373713350,29900,30000,30050,29900,1120
|
|
20241212,093100,340108050,30000,30000,30000,30000,3
|
|
20241212,093000,340018050,29950,29950,29950,29950,170
|
|
20241212,092900,334926550,29950,29900,29950,29900,8
|
|
20241212,092800,334687250,29900,29900,29900,29900,4
|
|
20241212,092700,334567650,29900,29950,29950,29900,145
|
|
20241212,092600,330230150,29950,29950,29950,29950,105
|
|
20241212,092500,327085400,29950,29950,29950,29950,23
|
|
20241212,092400,326396550,29950,29950,29950,29900,65
|
|
20241212,092300,324450050,29950,29950,30050,29900,143
|
|
20241212,092200,320164900,29900,30050,30050,29900,74
|
|
20241212,092100,317952150,29900,29950,29950,29900,103
|
|
20241212,092000,314872350,29900,30000,30000,29900,372
|
|
20241212,091900,303749400,30000,30000,30000,30000,6
|
|
20241212,091800,303569400,30000,30100,30100,30000,296
|
|
20241212,091700,294681800,30100,30100,30100,30000,129
|
|
20241212,091600,290809200,30100,30100,30100,30050,276
|
|
20241212,091500,282505500,30100,30050,30100,30050,258
|
|
20241212,091400,274750050,30200,30050,30200,30050,2658
|
|
20241212,091300,194746400,30050,30000,30050,30000,21
|
|
20241212,091200,194116350,30050,30050,30050,30050,148
|
|
20241212,091100,189668950,30000,30050,30050,30000,92
|
|
20241212,091000,186907800,30050,30000,30050,30000,1220
|
|
20241212,090900,150257750,30000,30000,30000,29900,477
|
|
20241212,090800,135974550,30000,29900,30000,29900,305
|
|
20241212,090700,126848350,29900,29950,30050,29900,130
|
|
20241212,090600,122957400,29950,29900,29950,29900,15
|
|
20241212,090500,122508300,29900,29950,29950,29900,27
|
|
20241212,090400,121700100,30050,29750,30100,29750,502
|
|
20241212,090300,106688900,29800,29850,30000,29800,86
|
|
20241212,090200,104119750,29850,30000,30000,29800,1310
|
|
20241212,090100,64982300,30100,29850,30150,29800,840
|
|
20241212,090000,39814300,29800,30050,30100,29800,1325
|