596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,185300,1522227900,29150,29150,29150,29150,562
|
|
20241213,185200,1522227900,29150,29150,29150,29150,0
|
|
20241213,185100,1522227900,29150,29150,29150,29150,0
|
|
20241213,185000,1522227900,29150,29150,29150,29150,0
|
|
20241213,184900,1522227900,29150,29150,29150,29150,0
|
|
20241213,184800,1522227900,29150,29150,29150,29150,0
|
|
20241213,184700,1522227900,29150,29150,29150,29150,0
|
|
20241213,184600,1522227900,29150,29150,29150,29150,0
|
|
20241213,184500,1522227900,29150,29150,29150,29150,0
|
|
20241213,184400,1522227900,29150,29150,29150,29150,0
|
|
20241213,184300,1522227900,29150,29150,29150,29150,0
|
|
20241213,184200,1522227900,29150,29150,29150,29150,0
|
|
20241213,184100,1522227900,29150,29150,29150,29150,0
|
|
20241213,184000,1522227900,29150,29150,29150,29150,0
|
|
20241213,183900,1522227900,29150,29150,29150,29150,0
|
|
20241213,183800,1522227900,29150,29150,29150,29150,0
|
|
20241213,183700,1522227900,29150,29150,29150,29150,0
|
|
20241213,183600,1522227900,29150,29150,29150,29150,0
|
|
20241213,183500,1522227900,29150,29150,29150,29150,0
|
|
20241213,183400,1522227900,29150,29150,29150,29150,0
|
|
20241213,183300,1522227900,29150,29150,29150,29150,0
|
|
20241213,183200,1522227900,29150,29150,29150,29150,0
|
|
20241213,183100,1522227900,29150,29150,29150,29150,0
|
|
20241213,183000,1522227900,29150,29150,29150,29150,0
|
|
20241213,182900,1522227900,29150,29150,29150,29150,0
|
|
20241213,182800,1522227900,29150,29150,29150,29150,0
|
|
20241213,182700,1522227900,29150,29150,29150,29150,0
|
|
20241213,182600,1522227900,29150,29150,29150,29150,0
|
|
20241213,182500,1522227900,29150,29150,29150,29150,0
|
|
20241213,182400,1522227900,29150,29150,29150,29150,0
|
|
20241213,182300,1522227900,29150,29150,29150,29150,562
|
|
20241213,182200,1522227900,29150,29150,29150,29150,0
|
|
20241213,182100,1522227900,29150,29150,29150,29150,0
|
|
20241213,182000,1522227900,29150,29150,29150,29150,0
|
|
20241213,181900,1522227900,29150,29150,29150,29150,0
|
|
20241213,181800,1522227900,29150,29150,29150,29150,0
|
|
20241213,181700,1522227900,29150,29150,29150,29150,0
|
|
20241213,181600,1522227900,29150,29150,29150,29150,0
|
|
20241213,181500,1522227900,29150,29150,29150,29150,0
|
|
20241213,181400,1522227900,29150,29150,29150,29150,0
|
|
20241213,181300,1522227900,29150,29150,29150,29150,0
|
|
20241213,181200,1522227900,29150,29150,29150,29150,0
|
|
20241213,181100,1522227900,29150,29150,29150,29150,0
|
|
20241213,181000,1522227900,29150,29150,29150,29150,0
|
|
20241213,180900,1522227900,29150,29150,29150,29150,0
|
|
20241213,180800,1522227900,29150,29150,29150,29150,0
|
|
20241213,180700,1522227900,29150,29150,29150,29150,0
|
|
20241213,180600,1522227900,29150,29150,29150,29150,0
|
|
20241213,180500,1522227900,29150,29150,29150,29150,0
|
|
20241213,180400,1522227900,29150,29150,29150,29150,0
|
|
20241213,180300,1522227900,29150,29150,29150,29150,0
|
|
20241213,180200,1522227900,29150,29150,29150,29150,0
|
|
20241213,180100,1522227900,29150,29150,29150,29150,0
|
|
20241213,180000,1522227900,29150,29150,29150,29150,0
|
|
20241213,175900,1522227900,29150,29150,29150,29150,0
|
|
20241213,175800,1522227900,29150,29150,29150,29150,0
|
|
20241213,175700,1522227900,29150,29150,29150,29150,0
|
|
20241213,175600,1522227900,29150,29150,29150,29150,0
|
|
20241213,175500,1522227900,29150,29150,29150,29150,0
|
|
20241213,175400,1522227900,29150,29150,29150,29150,0
|
|
20241213,175300,1522227900,29150,29150,29150,29150,562
|
|
20241213,175200,1522227900,29150,29150,29150,29150,0
|
|
20241213,175100,1522227900,29150,29150,29150,29150,0
|
|
20241213,175000,1522227900,29150,29150,29150,29150,0
|
|
20241213,174900,1522227900,29150,29150,29150,29150,0
|
|
20241213,174800,1522227900,29150,29150,29150,29150,0
|
|
20241213,174700,1522227900,29150,29150,29150,29150,0
|
|
20241213,174600,1522227900,29150,29150,29150,29150,0
|
|
20241213,174500,1522227900,29150,29150,29150,29150,0
|
|
20241213,174400,1522227900,29150,29150,29150,29150,0
|
|
20241213,174300,1522227900,29150,29150,29150,29150,0
|
|
20241213,174200,1522227900,29150,29150,29150,29150,0
|
|
20241213,174100,1522227900,29150,29150,29150,29150,0
|
|
20241213,174000,1522227900,29150,29150,29150,29150,0
|
|
20241213,173900,1522227900,29150,29150,29150,29150,0
|
|
20241213,173800,1522227900,29150,29150,29150,29150,0
|
|
20241213,173700,1522227900,29150,29150,29150,29150,0
|
|
20241213,173600,1522227900,29150,29150,29150,29150,0
|
|
20241213,173500,1522227900,29150,29150,29150,29150,0
|
|
20241213,173400,1522227900,29150,29150,29150,29150,0
|
|
20241213,173300,1522227900,29150,29150,29150,29150,0
|
|
20241213,173200,1522227900,29150,29150,29150,29150,0
|
|
20241213,173100,1522227900,29150,29150,29150,29150,0
|
|
20241213,173000,1522227900,29150,29150,29150,29150,0
|
|
20241213,172900,1522227900,29150,29150,29150,29150,0
|
|
20241213,172800,1522227900,29150,29150,29150,29150,0
|
|
20241213,172700,1522227900,29150,29150,29150,29150,0
|
|
20241213,172600,1522227900,29150,29150,29150,29150,0
|
|
20241213,172500,1522227900,29150,29150,29150,29150,0
|
|
20241213,172400,1522227900,29150,29150,29150,29150,0
|
|
20241213,172300,1522227900,29150,29150,29150,29150,562
|
|
20241213,172200,1522227900,29150,29150,29150,29150,0
|
|
20241213,172100,1522227900,29150,29150,29150,29150,0
|
|
20241213,172000,1522227900,29150,29150,29150,29150,0
|
|
20241213,171900,1522227900,29150,29150,29150,29150,0
|
|
20241213,171800,1522227900,29150,29150,29150,29150,0
|
|
20241213,171700,1522227900,29150,29150,29150,29150,0
|
|
20241213,171600,1522227900,29150,29150,29150,29150,0
|
|
20241213,171500,1522227900,29150,29150,29150,29150,0
|
|
20241213,171400,1522227900,29150,29150,29150,29150,0
|
|
20241213,171300,1522227900,29150,29150,29150,29150,0
|
|
20241213,171200,1522227900,29150,29150,29150,29150,0
|
|
20241213,171100,1522227900,29150,29150,29150,29150,0
|
|
20241213,171000,1522227900,29150,29150,29150,29150,0
|
|
20241213,170900,1522227900,29150,29150,29150,29150,0
|
|
20241213,170800,1522227900,29150,29150,29150,29150,0
|
|
20241213,170700,1522227900,29150,29150,29150,29150,0
|
|
20241213,170600,1522227900,29150,29150,29150,29150,0
|
|
20241213,170500,1522227900,29150,29150,29150,29150,0
|
|
20241213,170400,1522227900,29150,29150,29150,29150,0
|
|
20241213,170300,1522227900,29150,29150,29150,29150,0
|
|
20241213,170200,1522227900,29150,29150,29150,29150,0
|
|
20241213,170100,1522227900,29150,29150,29150,29150,0
|
|
20241213,170000,1522227900,29150,29150,29150,29150,0
|
|
20241213,165900,1522227900,29150,29150,29150,29150,0
|
|
20241213,165800,1522227900,29150,29150,29150,29150,0
|
|
20241213,165700,1522227900,29150,29150,29150,29150,0
|
|
20241213,165600,1522227900,29150,29150,29150,29150,0
|
|
20241213,165500,1522227900,29150,29150,29150,29150,0
|
|
20241213,165400,1522227900,29150,29150,29150,29150,0
|
|
20241213,165300,1522227900,29150,29150,29150,29150,562
|
|
20241213,165200,1522227900,29150,29150,29150,29150,0
|
|
20241213,165100,1522227900,29150,29150,29150,29150,0
|
|
20241213,165000,1522227900,29150,29150,29150,29150,0
|
|
20241213,164900,1522227900,29150,29150,29150,29150,0
|
|
20241213,164800,1522227900,29150,29150,29150,29150,0
|
|
20241213,164700,1522227900,29150,29150,29150,29150,0
|
|
20241213,164600,1522227900,29150,29150,29150,29150,0
|
|
20241213,164500,1522227900,29150,29150,29150,29150,0
|
|
20241213,164400,1522227900,29150,29150,29150,29150,0
|
|
20241213,164300,1522227900,29150,29150,29150,29150,0
|
|
20241213,164200,1522227900,29150,29150,29150,29150,0
|
|
20241213,164100,1522227900,29150,29150,29150,29150,0
|
|
20241213,164000,1522227900,29150,29150,29150,29150,0
|
|
20241213,163900,1522227900,29150,29150,29150,29150,0
|
|
20241213,163800,1522227900,29150,29150,29150,29150,0
|
|
20241213,163700,1522227900,29150,29150,29150,29150,0
|
|
20241213,163600,1522227900,29150,29150,29150,29150,0
|
|
20241213,163500,1522227900,29150,29150,29150,29150,0
|
|
20241213,163400,1522227900,29150,29150,29150,29150,0
|
|
20241213,163300,1522227900,29150,29150,29150,29150,0
|
|
20241213,163200,1522227900,29150,29150,29150,29150,0
|
|
20241213,163100,1522227900,29150,29150,29150,29150,0
|
|
20241213,163000,1522227900,29150,29150,29150,29150,0
|
|
20241213,162900,1522227900,29150,29150,29150,29150,0
|
|
20241213,162800,1522227900,29150,29150,29150,29150,0
|
|
20241213,162700,1522227900,29150,29150,29150,29150,0
|
|
20241213,162600,1522227900,29150,29150,29150,29150,0
|
|
20241213,162500,1522227900,29150,29150,29150,29150,0
|
|
20241213,162400,1522227900,29150,29150,29150,29150,0
|
|
20241213,162300,1522227900,29150,29150,29150,29150,562
|
|
20241213,162200,1522227900,29150,29150,29150,29150,0
|
|
20241213,162100,1522227900,29150,29150,29150,29150,0
|
|
20241213,162000,1522227900,29150,29150,29150,29150,0
|
|
20241213,161900,1522227900,29150,29150,29150,29150,0
|
|
20241213,161800,1522227900,29150,29150,29150,29150,0
|
|
20241213,161700,1522227900,29150,29150,29150,29150,0
|
|
20241213,161600,1522227900,29150,29150,29150,29150,0
|
|
20241213,161500,1522227900,29150,29150,29150,29150,0
|
|
20241213,161400,1522227900,29150,29150,29150,29150,0
|
|
20241213,161300,1522227900,29150,29150,29150,29150,0
|
|
20241213,161200,1522227900,29150,29150,29150,29150,0
|
|
20241213,161100,1522227900,29150,29150,29150,29150,0
|
|
20241213,161000,1522227900,29150,29150,29150,29150,0
|
|
20241213,160900,1522227900,29150,29150,29150,29150,0
|
|
20241213,160800,1522227900,29150,29150,29150,29150,0
|
|
20241213,160700,1522227900,29150,29150,29150,29150,0
|
|
20241213,160600,1522227900,29150,29150,29150,29150,0
|
|
20241213,160500,1522227900,29150,29150,29150,29150,0
|
|
20241213,160400,1522227900,29150,29150,29150,29150,0
|
|
20241213,160300,1522227900,29150,29150,29150,29150,0
|
|
20241213,160200,1522227900,29150,29150,29150,29150,0
|
|
20241213,160100,1522227900,29150,29150,29150,29150,0
|
|
20241213,160000,1522227900,29150,29150,29150,29150,0
|
|
20241213,155900,1522227900,29150,29150,29150,29150,0
|
|
20241213,155800,1522227900,29150,29150,29150,29150,0
|
|
20241213,155700,1522227900,29150,29150,29150,29150,0
|
|
20241213,155600,1522227900,29150,29150,29150,29150,0
|
|
20241213,155500,1522227900,29150,29150,29150,29150,0
|
|
20241213,155400,1522227900,29150,29150,29150,29150,0
|
|
20241213,155300,1522227900,29150,29150,29150,29150,562
|
|
20241213,155200,1522227900,29150,29150,29150,29150,0
|
|
20241213,155100,1522227900,29150,29150,29150,29150,0
|
|
20241213,155000,1522227900,29150,29150,29150,29150,0
|
|
20241213,154900,1522227900,29150,29150,29150,29150,0
|
|
20241213,154800,1522227900,29150,29150,29150,29150,0
|
|
20241213,154700,1522227900,29150,29150,29150,29150,0
|
|
20241213,154600,1522227900,29150,29150,29150,29150,0
|
|
20241213,154500,1522227900,29150,29150,29150,29150,0
|
|
20241213,154400,1522227900,29150,29150,29150,29150,0
|
|
20241213,154300,1522227900,29150,29150,29150,29150,0
|
|
20241213,154200,1522227900,29150,29150,29150,29150,0
|
|
20241213,154100,1522227900,29150,29150,29150,29150,0
|
|
20241213,154000,1522227900,29150,29150,29150,29150,0
|
|
20241213,153900,1522227900,29150,29150,29150,29150,0
|
|
20241213,153800,1522227900,29150,29150,29150,29150,0
|
|
20241213,153700,1522227900,29150,29150,29150,29150,0
|
|
20241213,153600,1522227900,29150,29150,29150,29150,0
|
|
20241213,153500,1522227900,29150,29150,29150,29150,0
|
|
20241213,153400,1522227900,29150,29150,29150,29150,0
|
|
20241213,153300,1522227900,29150,29150,29150,29150,0
|
|
20241213,153200,1522227900,29150,29150,29150,29150,0
|
|
20241213,153100,1522227900,29150,29150,29150,29150,0
|
|
20241213,153000,1522227900,29150,29150,29150,29150,562
|
|
20241213,152900,1505845600,29250,29250,29250,29250,0
|
|
20241213,152800,1505845600,29250,29250,29250,29250,0
|
|
20241213,152700,1505845600,29250,29250,29250,29250,0
|
|
20241213,152600,1505845600,29250,29250,29250,29250,0
|
|
20241213,152500,1505845600,29250,29250,29250,29250,0
|
|
20241213,152400,1505845600,29250,29250,29250,29250,0
|
|
20241213,152300,1505845600,29250,29250,29250,29250,0
|
|
20241213,152200,1505845600,29250,29250,29250,29250,0
|
|
20241213,152100,1505845600,29250,29250,29250,29250,0
|
|
20241213,152000,1505845600,29250,29250,29250,29250,0
|
|
20241213,151900,1505845600,29250,29050,29250,29050,131
|
|
20241213,151800,1502018250,29200,29150,29200,29050,225
|
|
20241213,151700,1495456200,29250,29100,29250,29050,333
|
|
20241213,151600,1485770700,29150,29100,29350,29100,354
|
|
20241213,151500,1475464100,29350,29200,29350,29100,472
|
|
20241213,151400,1461702600,29200,29200,29350,29150,128
|
|
20241213,151300,1457964900,29400,29400,29400,29200,167
|
|
20241213,151200,1453077950,29350,29300,29400,29200,328
|
|
20241213,151100,1443497250,29300,29350,29400,29300,121
|
|
20241213,151000,1439945450,29400,29250,29400,29200,338
|
|
20241213,150900,1430058850,29400,29400,29400,29400,0
|
|
20241213,150800,1430058850,29400,29400,29400,29250,5
|
|
20241213,150700,1429912000,29400,29250,29400,29250,101
|
|
20241213,150600,1426956250,29250,29250,29450,29250,26
|
|
20241213,150500,1426195550,29450,29300,29500,29300,57
|
|
20241213,150400,1424524950,29500,29300,29500,29300,295
|
|
20241213,150300,1415822850,29500,29450,29500,29250,885
|
|
20241213,150200,1389869800,29450,29450,29550,29450,478
|
|
20241213,150100,1375772150,29300,29450,29450,29300,58
|
|
20241213,150000,1374064200,29300,29300,29300,29300,1
|
|
20241213,145900,1374034900,29500,29500,29500,29500,0
|
|
20241213,145800,1374034900,29500,29300,29500,29300,2
|
|
20241213,145700,1373976100,29500,29500,29500,29500,1
|
|
20241213,145600,1373946600,29300,29300,29300,29300,1
|
|
20241213,145500,1373917300,29500,29500,29500,29500,1
|
|
20241213,145400,1373887800,29350,29350,29350,29350,43
|
|
20241213,145300,1372625750,29350,29300,29350,29300,4
|
|
20241213,145200,1372508450,29300,29450,29450,29300,46
|
|
20241213,145100,1371154050,29450,29450,29450,29300,3
|
|
20241213,145000,1371065850,29500,29550,29550,29500,19
|
|
20241213,144900,1370505300,29350,29550,29550,29350,2
|
|
20241213,144800,1370446400,29550,29350,29550,29350,2
|
|
20241213,144700,1370387500,29550,29500,29550,29500,556
|
|
20241213,144600,1353985450,29500,29300,29500,29300,40
|
|
20241213,144500,1352808400,29450,29450,29450,29450,84
|
|
20241213,144400,1350334600,29450,29300,29450,29300,2
|
|
20241213,144300,1350275850,29500,29500,29500,29300,5
|
|
20241213,144200,1350128950,29300,29350,29500,29300,72
|
|
20241213,144100,1348015700,29500,29300,29500,29300,99
|
|
20241213,144000,1345105100,29400,29400,29400,29400,1
|
|
20241213,143900,1345075700,29400,29300,29400,29300,2
|
|
20241213,143800,1345017000,29400,29400,29400,29400,58
|
|
20241213,143700,1343311800,29400,29400,29400,29300,3
|
|
20241213,143600,1343223700,29300,29350,29450,29300,199
|
|
20241213,143500,1337365050,29300,29300,29400,29300,141
|
|
20241213,143400,1333219850,29400,29300,29400,29300,3
|
|
20241213,143300,1333131800,29400,29400,29400,29400,0
|
|
20241213,143200,1333131800,29400,29300,29400,29300,265
|
|
20241213,143100,1325367200,29400,29400,29400,29400,24
|
|
20241213,143000,1324661600,29300,29300,29300,29300,2
|
|
20241213,142900,1324603000,29400,29300,29450,29300,11
|
|
20241213,142800,1324279250,29450,29450,29450,29450,0
|
|
20241213,142700,1324279250,29450,29300,29450,29300,2
|
|
20241213,142600,1324220500,29450,29450,29450,29450,27
|
|
20241213,142500,1323425350,29300,29300,29450,29300,3
|
|
20241213,142400,1323337300,29450,29450,29450,29450,0
|
|
20241213,142300,1323337300,29450,29300,29450,29300,2
|
|
20241213,142200,1323278550,29450,29300,29450,29300,2
|
|
20241213,142100,1323219800,29500,29500,29500,29500,29
|
|
20241213,142000,1322364300,29500,29300,29500,29250,503
|
|
20241213,141900,1307626050,29450,29450,29450,29450,1
|
|
20241213,141800,1307596600,29300,29300,29300,29300,2
|
|
20241213,141700,1307538000,29450,29300,29450,29300,2
|
|
20241213,141600,1307479250,29450,29450,29450,29450,11
|
|
20241213,141500,1307155300,29300,29300,29300,29300,2
|
|
20241213,141400,1307096700,29500,29350,29500,29350,217
|
|
20241213,141300,1300726100,29350,29500,29500,29350,11
|
|
20241213,141200,1300401750,29550,29550,29550,29550,1
|
|
20241213,141100,1300372200,29350,29550,29550,29350,2
|
|
20241213,141000,1300313300,29350,29350,29350,29350,1
|
|
20241213,140900,1300283950,29550,29400,29550,29400,31
|
|
20241213,140800,1299372400,29550,29400,29550,29400,19
|
|
20241213,140700,1298813650,29550,29550,29550,29550,1
|
|
20241213,140600,1298784100,29400,29400,29400,29400,2
|
|
20241213,140500,1298725300,29550,29550,29550,29550,1
|
|
20241213,140400,1298695750,29350,29550,29550,29350,2
|
|
20241213,140300,1298636850,29550,29350,29550,29350,4
|
|
20241213,140200,1298518950,29550,29550,29550,29550,2
|
|
20241213,140100,1298459850,29550,29300,29550,29300,7
|
|
20241213,140000,1298253250,29600,29600,29600,29150,446
|
|
20241213,135900,1285189450,29350,29350,29600,29350,126
|
|
20241213,135800,1281491100,29400,29400,29400,29400,107
|
|
20241213,135700,1278345300,29550,29550,29550,29550,0
|
|
20241213,135600,1278345300,29550,29400,29550,29400,309
|
|
20241213,135500,1269258900,29450,29500,29500,29450,249
|
|
20241213,135400,1261924850,29450,29550,29550,29450,31
|
|
20241213,135300,1261009000,29450,29500,29500,29450,69
|
|
20241213,135200,1258975350,29500,29500,29500,29500,1
|
|
20241213,135100,1258945850,29500,29500,29500,29500,1
|
|
20241213,135000,1258916350,29500,29500,29500,29500,0
|
|
20241213,134900,1258916350,29500,29450,29500,29450,9
|
|
20241213,134800,1258650900,29500,29500,29500,29500,2
|
|
20241213,134700,1258591900,29500,29500,29550,29500,104
|
|
20241213,134600,1255523850,29500,29550,29550,29500,2
|
|
20241213,134500,1255464800,29500,29500,29500,29500,0
|
|
20241213,134400,1255464800,29500,29550,29550,29500,3
|
|
20241213,134300,1255376250,29550,29500,29550,29500,109
|
|
20241213,134200,1252160300,29500,29500,29500,29500,530
|
|
20241213,134100,1236525300,29550,29550,29550,29550,8
|
|
20241213,134000,1236288900,29500,29500,29500,29500,1
|
|
20241213,133900,1236259400,29550,29550,29550,29550,138
|
|
20241213,133800,1232181500,29600,29600,29600,29600,51
|
|
20241213,133700,1230671900,29600,29600,29600,29600,11
|
|
20241213,133600,1230346300,29600,29700,29700,29600,2
|
|
20241213,133500,1230287000,29650,29600,29650,29600,2
|
|
20241213,133400,1230227750,29700,29600,29700,29600,8
|
|
20241213,133300,1229990250,29700,29700,29700,29700,1
|
|
20241213,133200,1229960550,29550,29600,29700,29550,102
|
|
20241213,133100,1226936700,29600,29600,29600,29600,0
|
|
20241213,133000,1226936700,29600,29500,29600,29500,2
|
|
20241213,132900,1226877600,29700,29700,29700,29700,11
|
|
20241213,132800,1226550900,29450,29500,29700,29450,103
|
|
20241213,132700,1223507900,29550,29500,29550,29500,85
|
|
20241213,132600,1220996850,29550,29550,29550,29550,2
|
|
20241213,132500,1220937750,29450,29450,29450,29450,1
|
|
20241213,132400,1220908300,29550,29550,29550,29550,0
|
|
20241213,132300,1220908300,29550,29450,29550,29450,5
|
|
20241213,132200,1220760850,29450,29500,29550,29450,379
|
|
20241213,132100,1209584250,29450,29500,29500,29450,3
|
|
20241213,132000,1209495800,29450,29450,29450,29450,2
|
|
20241213,131900,1209436900,29450,29450,29450,29450,20
|
|
20241213,131800,1208847900,29450,29450,29450,29450,0
|
|
20241213,131700,1208847900,29450,29450,29450,29450,335
|
|
20241213,131600,1198982150,29500,29500,29500,29450,205
|
|
20241213,131500,1192934900,29450,29450,29450,29450,0
|
|
20241213,131400,1192934900,29450,29450,29450,29450,2
|
|
20241213,131300,1192876000,29500,29500,29500,29500,21
|
|
20241213,131200,1192256500,29500,29500,29500,29500,44
|
|
20241213,131100,1190958500,29500,29500,29500,29500,21
|
|
20241213,131000,1190339000,29500,29500,29500,29500,39
|
|
20241213,130900,1189188500,29500,29500,29500,29500,0
|
|
20241213,130800,1189188500,29500,29500,29500,29500,47
|
|
20241213,130700,1187802000,29500,29500,29500,29500,11
|
|
20241213,130600,1187477500,29450,29450,29450,29450,50
|
|
20241213,130500,1186005000,29500,29500,29500,29500,0
|
|
20241213,130400,1186005000,29500,29500,29500,29500,0
|
|
20241213,130300,1186005000,29500,29500,29500,29500,30
|
|
20241213,130200,1185120000,29500,29500,29500,29500,0
|
|
20241213,130100,1185120000,29500,29550,29550,29500,101
|
|
20241213,130000,1182135500,29550,29650,29650,29500,611
|
|
20241213,125900,1164094250,29600,29600,29600,29600,0
|
|
20241213,125800,1164094250,29600,29600,29600,29600,0
|
|
20241213,125700,1164094250,29600,29650,29650,29600,4
|
|
20241213,125600,1163975800,29650,29650,29650,29650,1
|
|
20241213,125500,1163946150,29750,29700,29750,29700,502
|
|
20241213,125400,1149036700,29650,29650,29650,29650,173
|
|
20241213,125300,1143907250,29600,29600,29650,29600,55
|
|
20241213,125200,1142279150,29600,29600,29600,29600,7
|
|
20241213,125100,1142071950,29600,29600,29600,29600,1
|
|
20241213,125000,1142042350,29600,29600,29600,29600,1
|
|
20241213,124900,1142012750,29550,29550,29550,29550,120
|
|
20241213,124800,1138466750,29550,29550,29550,29550,0
|
|
20241213,124700,1138466750,29550,29550,29550,29550,1
|
|
20241213,124600,1138437200,29450,29450,29450,29450,21
|
|
20241213,124500,1137818750,29600,29550,29600,29500,359
|
|
20241213,124400,1127222000,29600,29600,29600,29600,1
|
|
20241213,124300,1127192400,29650,29600,29650,29600,38
|
|
20241213,124200,1126067550,29600,29500,29650,29500,64
|
|
20241213,124100,1124172750,29650,29650,29650,29650,14
|
|
20241213,124000,1123757650,29650,29650,29650,29650,1
|
|
20241213,123900,1123728000,29600,29650,29650,29600,101
|
|
20241213,123800,1120738350,29600,29600,29600,29600,120
|
|
20241213,123700,1117186350,29600,29500,29600,29500,17
|
|
20241213,123600,1116684750,29600,29600,29600,29600,121
|
|
20241213,123500,1113103150,29550,29550,29550,29550,98
|
|
20241213,123400,1110207250,29550,29600,29600,29550,30
|
|
20241213,123300,1109320700,29500,29500,29500,29500,0
|
|
20241213,123200,1109320700,29500,29650,29650,29500,121
|
|
20241213,123100,1105751050,29500,29650,29650,29500,113
|
|
20241213,123000,1102402550,29650,29700,29700,29600,12
|
|
20241213,122900,1102046800,29650,29650,29700,29650,151
|
|
20241213,122800,1097567600,29650,29650,29650,29650,1
|
|
20241213,122700,1097537950,29550,29600,29650,29550,154
|
|
20241213,122600,1092979650,29600,29550,29600,29500,194
|
|
20241213,122500,1087255000,29500,29500,29550,29500,145
|
|
20241213,122400,1082971450,29500,29450,29500,29450,35
|
|
20241213,122300,1081939200,29500,29450,29500,29450,30
|
|
20241213,122200,1081055150,29450,29450,29450,29450,25
|
|
20241213,122100,1080318900,29400,29400,29400,29400,61
|
|
20241213,122000,1078525500,29400,29400,29400,29400,0
|
|
20241213,121900,1078525500,29400,29400,29400,29400,55
|
|
20241213,121800,1076908500,29400,29400,29400,29400,3
|
|
20241213,121700,1076820300,29400,29350,29400,29350,7
|
|
20241213,121600,1076614800,29350,29350,29350,29350,5
|
|
20241213,121500,1076468050,29400,29400,29400,29400,40
|
|
20241213,121400,1075292050,29400,29400,29450,29350,44
|
|
20241213,121300,1073999900,29350,29350,29350,29350,38
|
|
20241213,121200,1072884600,29400,29350,29400,29350,6
|
|
20241213,121100,1072708450,29350,29350,29350,29350,0
|
|
20241213,121000,1072708450,29350,29350,29350,29350,130
|
|
20241213,120900,1068892950,29450,29450,29450,29450,1
|
|
20241213,120800,1068863500,29450,29400,29450,29400,141
|
|
20241213,120700,1064716650,29350,29400,29400,29350,21
|
|
20241213,120600,1064100250,29300,29300,29300,29300,0
|
|
20241213,120500,1064100250,29300,29400,29400,29300,213
|
|
20241213,120400,1057839350,29400,29400,29400,29400,20
|
|
20241213,120300,1057251350,29400,29400,29400,29400,1
|
|
20241213,120200,1057221950,29350,29400,29400,29350,532
|
|
20241213,120100,1041606150,29400,29250,29400,29250,44
|
|
20241213,120000,1040314900,29200,29300,29350,29200,711
|
|
20241213,115900,1019499750,29400,29400,29400,29400,41
|
|
20241213,115800,1018294350,29350,29350,29350,29350,390
|
|
20241213,115700,1006847850,29350,29350,29350,29350,0
|
|
20241213,115600,1006847850,29350,29350,29350,29350,1
|
|
20241213,115500,1006818500,29350,29350,29350,29350,0
|
|
20241213,115400,1006818500,29350,29350,29350,29350,1
|
|
20241213,115300,1006789150,29200,29200,29200,29200,13
|
|
20241213,115200,1006409550,29200,29250,29300,29200,73
|
|
20241213,115100,1004271850,29250,29150,29250,29150,127
|
|
20241213,115000,1000561050,29150,29150,29150,29150,0
|
|
20241213,114900,1000561050,29150,29150,29150,29150,0
|
|
20241213,114800,1000561050,29150,29150,29150,29150,0
|
|
20241213,114700,1000561050,29150,29150,29150,29150,0
|
|
20241213,114600,1000561050,29150,29150,29150,29150,24
|
|
20241213,114500,999861450,29200,29200,29200,29200,46
|
|
20241213,114400,998518250,29150,29100,29150,29100,51
|
|
20241213,114300,997031650,29100,29100,29100,29100,0
|
|
20241213,114200,997031650,29100,29100,29100,29100,13
|
|
20241213,114100,996653350,29100,29100,29100,29100,1
|
|
20241213,114000,996624250,29100,29100,29100,29100,0
|
|
20241213,113900,996624250,29100,29200,29200,29100,2
|
|
20241213,113800,996565950,29100,29100,29100,29100,250
|
|
20241213,113700,989290950,29150,29150,29150,29150,26
|
|
20241213,113600,988533050,29200,29150,29200,29150,218
|
|
20241213,113500,982169000,29050,29050,29050,29050,0
|
|
20241213,113400,982169000,29050,29150,29150,29050,2
|
|
20241213,113300,982110800,29050,29050,29050,29050,1
|
|
20241213,113200,982081750,29050,29050,29050,29050,1
|
|
20241213,113100,982052700,29050,29050,29050,29050,63
|
|
20241213,113000,980222550,29050,29100,29100,29050,2
|
|
20241213,112900,980164400,29150,29150,29150,29150,3
|
|
20241213,112800,980076950,29150,29050,29150,29050,6
|
|
20241213,112700,979902150,29100,29150,29150,29100,11
|
|
20241213,112600,979582000,29050,29050,29050,29050,1
|
|
20241213,112500,979552950,29200,29200,29200,29100,235
|
|
20241213,112400,972713050,29100,29100,29100,29100,167
|
|
20241213,112300,967853350,29100,29200,29200,29100,2
|
|
20241213,112200,967795050,29150,29150,29150,29150,20
|
|
20241213,112100,967212050,29200,29100,29200,29100,2
|
|
20241213,112000,967153750,29200,29200,29200,29200,8
|
|
20241213,111900,966920150,29100,29100,29100,29100,2
|
|
20241213,111800,966861950,29100,29100,29100,29100,20
|
|
20241213,111700,966279950,29150,29200,29200,29100,52
|
|
20241213,111600,964761900,29200,29150,29200,29150,10
|
|
20241213,111500,964470350,29200,29200,29200,29200,0
|
|
20241213,111400,964470350,29200,29150,29200,29150,12
|
|
20241213,111300,964120450,29150,29150,29150,29100,8
|
|
20241213,111200,963887400,29150,29150,29150,29150,51
|
|
20241213,111100,962400750,29150,29150,29150,29150,11
|
|
20241213,111000,962080100,29200,29200,29200,29200,1
|
|
20241213,110900,962050900,29200,29100,29200,29100,1105
|
|
20241213,110800,929839200,29100,29100,29100,29100,66
|
|
20241213,110700,927918600,29100,29100,29100,29100,0
|
|
20241213,110600,927918600,29100,29100,29100,29100,1
|
|
20241213,110500,927889500,29000,29000,29000,29000,1
|
|
20241213,110400,927860500,29000,29100,29100,29000,160
|
|
20241213,110300,923216000,29150,29150,29150,29150,0
|
|
20241213,110200,923216000,29150,29150,29150,29150,0
|
|
20241213,110100,923216000,29150,29150,29150,29150,2
|
|
20241213,110000,923157700,29050,29050,29050,29050,95
|
|
20241213,105900,920397950,29150,29150,29150,29150,0
|
|
20241213,105800,920397950,29150,29150,29150,29100,36
|
|
20241213,105700,919348600,29150,29150,29150,29150,1
|
|
20241213,105600,919319450,29100,29100,29100,29100,120
|
|
20241213,105500,915827450,29100,29100,29100,29100,1
|
|
20241213,105400,915798350,29100,29100,29100,29100,120
|
|
20241213,105300,912306350,29000,29000,29000,29000,6
|
|
20241213,105200,912132350,29050,29050,29050,29050,0
|
|
20241213,105100,912132350,29050,29000,29050,29000,22
|
|
20241213,105000,911494300,29100,29100,29100,29100,6
|
|
20241213,104900,911319700,29100,29100,29100,29100,1
|
|
20241213,104800,911290600,28950,28950,28950,28950,1
|
|
20241213,104700,911261650,29100,28950,29100,28950,15
|
|
20241213,104600,910827250,28950,29000,29000,28950,20
|
|
20241213,104500,910248050,29100,29100,29100,29100,0
|
|
20241213,104400,910248050,29100,29100,29100,29100,19
|
|
20241213,104300,909695150,29000,29000,29000,29000,200
|
|
20241213,104200,903895150,29050,29050,29050,29050,0
|
|
20241213,104100,903895150,29050,29050,29050,29050,0
|
|
20241213,104000,903895150,29050,29050,29050,29050,1
|
|
20241213,103900,903866100,28950,29100,29100,28950,193
|
|
20241213,103800,898278600,29100,29100,29100,29100,0
|
|
20241213,103700,898278600,29100,29000,29100,29000,204
|
|
20241213,103600,892362500,29100,29100,29100,29100,31
|
|
20241213,103500,891460400,29000,29150,29150,29000,138
|
|
20241213,103400,887451800,29150,29100,29150,29100,54
|
|
20241213,103300,885880350,29150,29150,29150,29150,30
|
|
20241213,103200,885005850,29100,29150,29150,29100,2
|
|
20241213,103100,884947600,29150,29150,29150,29150,0
|
|
20241213,103000,884947600,29150,29150,29150,29150,1
|
|
20241213,102900,884918450,29100,29100,29100,29100,119
|
|
20241213,102800,881455550,29050,29050,29050,29050,0
|
|
20241213,102700,881455550,29050,29050,29050,29050,0
|
|
20241213,102600,881455550,29050,29050,29050,29050,12
|
|
20241213,102500,881106950,29050,29100,29100,29050,18
|
|
20241213,102400,880583700,29150,29150,29150,29150,12
|
|
20241213,102300,880233900,29150,29150,29150,29150,0
|
|
20241213,102200,880233900,29150,29150,29150,29150,96
|
|
20241213,102100,877435500,29150,29050,29150,29050,9
|
|
20241213,102000,877173950,29100,29050,29100,29050,64
|
|
20241213,101900,875311800,29050,29050,29050,29050,61
|
|
20241213,101800,873539750,29050,29050,29050,29050,19
|
|
20241213,101700,872987800,29000,29000,29000,29000,3
|
|
20241213,101600,872900800,29000,29050,29050,29000,100
|
|
20241213,101500,869997800,29050,29000,29050,29000,6
|
|
20241213,101400,869823750,29050,29050,29050,29050,0
|
|
20241213,101300,869823750,29050,28950,29050,28950,38
|
|
20241213,101200,868719950,29050,29000,29050,28950,57
|
|
20241213,101100,867066300,28950,29050,29100,28950,488
|
|
20241213,101000,852914950,29100,29050,29100,29050,28
|
|
20241213,100900,852101450,29050,29050,29050,29050,8
|
|
20241213,100800,851869050,29050,29100,29100,29050,362
|
|
20241213,100700,841338050,29100,29100,29100,29100,5
|
|
20241213,100600,841192550,29100,29150,29150,29100,65
|
|
20241213,100500,839300900,29150,29100,29150,29100,182
|
|
20241213,100400,833998100,29150,29100,29150,29100,294
|
|
20241213,100300,825442650,29000,29000,29000,29000,296
|
|
20241213,100200,816858650,29000,29000,29000,29000,20
|
|
20241213,100100,816278650,29050,29050,29050,29050,10
|
|
20241213,100000,815988150,29100,29100,29100,29100,200
|
|
20241213,095900,810168150,29100,29150,29150,29000,734
|
|
20241213,095800,788844300,29100,29100,29100,29100,37
|
|
20241213,095700,787767600,29150,29100,29150,29100,208
|
|
20241213,095600,781705450,29100,29100,29100,29100,167
|
|
20241213,095500,776845750,29050,29100,29100,29050,31
|
|
20241213,095400,775944200,29150,29150,29150,29150,0
|
|
20241213,095300,775944200,29150,28950,29150,28950,208
|
|
20241213,095200,769906350,28950,28950,28950,28950,17
|
|
20241213,095100,769414200,28950,28950,28950,28950,10
|
|
20241213,095000,769124700,28950,28950,28950,28950,6
|
|
20241213,094900,768951000,28850,28950,28950,28850,75
|
|
20241213,094800,766786750,28850,28950,29000,28850,1237
|
|
20241213,094700,731020150,28950,28950,28950,28950,0
|
|
20241213,094600,731020150,28950,29050,29100,28950,24
|
|
20241213,094500,730322100,28950,28950,28950,28950,38
|
|
20241213,094400,729222000,29000,29000,29000,29000,55
|
|
20241213,094300,727627000,29000,29050,29050,29000,77
|
|
20241213,094200,725391400,29050,29050,29050,29000,56
|
|
20241213,094100,723765850,29050,29050,29050,29050,103
|
|
20241213,094000,720773700,29050,29100,29100,29050,46
|
|
20241213,093900,719435200,29100,28950,29100,28900,663
|
|
20241213,093800,700208150,28950,28900,28950,28900,149
|
|
20241213,093700,695900450,28900,28850,28900,28850,36
|
|
20241213,093600,694861250,28850,28900,28900,28800,24
|
|
20241213,093500,694168100,28900,28800,28900,28750,434
|
|
20241213,093400,681661000,28800,28900,28900,28750,244
|
|
20241213,093300,674624650,28750,28800,28800,28750,92
|
|
20241213,093200,671976450,28900,28900,28900,28900,1
|
|
20241213,093100,671947550,28900,28850,28900,28750,42
|
|
20241213,093000,670735150,28900,28850,28900,28850,106
|
|
20241213,092900,667676750,28900,28600,28900,28600,99
|
|
20241213,092800,664833950,28600,28850,28850,28600,504
|
|
20241213,092700,650367800,28750,28750,28750,28750,64
|
|
20241213,092600,648527800,28750,28650,28750,28650,58
|
|
20241213,092500,646865450,28600,28650,28650,28600,441
|
|
20241213,092400,634252650,28600,28650,28650,28550,36
|
|
20241213,092300,633223000,28550,28650,28800,28500,2211
|
|
20241213,092200,570064050,28650,28950,28950,28650,1013
|
|
20241213,092100,540919200,28950,29100,29100,28950,1230
|
|
20241213,092000,505266100,29100,29100,29100,29100,2
|
|
20241213,091900,505207900,29050,29100,29100,29000,205
|
|
20241213,091800,499253600,29050,29100,29150,29050,1218
|
|
20241213,091700,463819200,29100,29150,29250,29100,360
|
|
20241213,091600,453314100,29100,29100,29100,29000,537
|
|
20241213,091500,437711650,29250,29350,29350,29200,626
|
|
20241213,091400,419412500,29350,29350,29350,29300,164
|
|
20241213,091300,414599450,29350,29250,29350,29250,182
|
|
20241213,091200,409260950,29200,29200,29200,29200,77
|
|
20241213,091100,407012550,29200,29200,29200,29150,524
|
|
20241213,091000,391711900,29200,29200,29200,29100,140
|
|
20241213,090900,387624400,29150,29100,29150,29050,330
|
|
20241213,090800,378024100,29100,29150,29200,29100,340
|
|
20241213,090700,368104850,29150,29050,29150,29000,155
|
|
20241213,090600,363605500,29150,29100,29150,29100,55
|
|
20241213,090500,362003750,29100,29000,29100,29000,407
|
|
20241213,090400,350183950,29000,29000,29000,29000,49
|
|
20241213,090300,348762950,29050,29100,29200,29050,436
|
|
20241213,090200,336085500,29100,29200,29200,29100,447
|
|
20241213,090100,323060850,29200,29050,29250,29050,1472
|
|
20241213,090000,280149950,29100,29150,29350,29000,9610
|