596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,185300,2601639450,30700,30700,30700,30700,1325
|
|
20241216,185200,2601639450,30700,30700,30700,30700,0
|
|
20241216,185100,2601639450,30700,30700,30700,30700,0
|
|
20241216,185000,2601639450,30700,30700,30700,30700,0
|
|
20241216,184900,2601639450,30700,30700,30700,30700,0
|
|
20241216,184800,2601639450,30700,30700,30700,30700,0
|
|
20241216,184700,2601639450,30700,30700,30700,30700,0
|
|
20241216,184600,2601639450,30700,30700,30700,30700,0
|
|
20241216,184500,2601639450,30700,30700,30700,30700,0
|
|
20241216,184400,2601639450,30700,30700,30700,30700,0
|
|
20241216,184300,2601639450,30700,30700,30700,30700,0
|
|
20241216,184200,2601639450,30700,30700,30700,30700,0
|
|
20241216,184100,2601639450,30700,30700,30700,30700,0
|
|
20241216,184000,2601639450,30700,30700,30700,30700,0
|
|
20241216,183900,2601639450,30700,30700,30700,30700,0
|
|
20241216,183800,2601639450,30700,30700,30700,30700,0
|
|
20241216,183700,2601639450,30700,30700,30700,30700,0
|
|
20241216,183600,2601639450,30700,30700,30700,30700,0
|
|
20241216,183500,2601639450,30700,30700,30700,30700,0
|
|
20241216,183400,2601639450,30700,30700,30700,30700,0
|
|
20241216,183300,2601639450,30700,30700,30700,30700,0
|
|
20241216,183200,2601639450,30700,30700,30700,30700,0
|
|
20241216,183100,2601639450,30700,30700,30700,30700,0
|
|
20241216,183000,2601639450,30700,30700,30700,30700,0
|
|
20241216,182900,2601639450,30700,30700,30700,30700,0
|
|
20241216,182800,2601639450,30700,30700,30700,30700,0
|
|
20241216,182700,2601639450,30700,30700,30700,30700,0
|
|
20241216,182600,2601639450,30700,30700,30700,30700,0
|
|
20241216,182500,2601639450,30700,30700,30700,30700,0
|
|
20241216,182400,2601639450,30700,30700,30700,30700,0
|
|
20241216,182300,2601639450,30700,30700,30700,30700,1325
|
|
20241216,182200,2601639450,30700,30700,30700,30700,0
|
|
20241216,182100,2601639450,30700,30700,30700,30700,0
|
|
20241216,182000,2601639450,30700,30700,30700,30700,0
|
|
20241216,181900,2601639450,30700,30700,30700,30700,0
|
|
20241216,181800,2601639450,30700,30700,30700,30700,0
|
|
20241216,181700,2601639450,30700,30700,30700,30700,0
|
|
20241216,181600,2601639450,30700,30700,30700,30700,0
|
|
20241216,181500,2601639450,30700,30700,30700,30700,0
|
|
20241216,181400,2601639450,30700,30700,30700,30700,0
|
|
20241216,181300,2601639450,30700,30700,30700,30700,0
|
|
20241216,181200,2601639450,30700,30700,30700,30700,0
|
|
20241216,181100,2601639450,30700,30700,30700,30700,0
|
|
20241216,181000,2601639450,30700,30700,30700,30700,0
|
|
20241216,180900,2601639450,30700,30700,30700,30700,0
|
|
20241216,180800,2601639450,30700,30700,30700,30700,0
|
|
20241216,180700,2601639450,30700,30700,30700,30700,0
|
|
20241216,180600,2601639450,30700,30700,30700,30700,0
|
|
20241216,180500,2601639450,30700,30700,30700,30700,0
|
|
20241216,180400,2601639450,30700,30700,30700,30700,0
|
|
20241216,180300,2601639450,30700,30700,30700,30700,0
|
|
20241216,180200,2601639450,30700,30700,30700,30700,0
|
|
20241216,180100,2601639450,30700,30700,30700,30700,0
|
|
20241216,180000,2601639450,30700,30700,30700,30700,0
|
|
20241216,175900,2601639450,30700,30700,30700,30700,0
|
|
20241216,175800,2601639450,30700,30700,30700,30700,0
|
|
20241216,175700,2601639450,30700,30700,30700,30700,0
|
|
20241216,175600,2601639450,30700,30700,30700,30700,0
|
|
20241216,175500,2601639450,30700,30700,30700,30700,0
|
|
20241216,175400,2601639450,30700,30700,30700,30700,0
|
|
20241216,175300,2601639450,30700,30700,30700,30700,1325
|
|
20241216,175200,2601639450,30700,30700,30700,30700,0
|
|
20241216,175100,2601639450,30700,30700,30700,30700,0
|
|
20241216,175000,2601639450,30700,30700,30700,30700,0
|
|
20241216,174900,2601639450,30700,30700,30700,30700,0
|
|
20241216,174800,2601639450,30700,30700,30700,30700,0
|
|
20241216,174700,2601639450,30700,30700,30700,30700,0
|
|
20241216,174600,2601639450,30700,30700,30700,30700,0
|
|
20241216,174500,2601639450,30700,30700,30700,30700,0
|
|
20241216,174400,2601639450,30700,30700,30700,30700,0
|
|
20241216,174300,2601639450,30700,30700,30700,30700,0
|
|
20241216,174200,2601639450,30700,30700,30700,30700,0
|
|
20241216,174100,2601639450,30700,30700,30700,30700,0
|
|
20241216,174000,2601639450,30700,30700,30700,30700,0
|
|
20241216,173900,2601639450,30700,30700,30700,30700,0
|
|
20241216,173800,2601639450,30700,30700,30700,30700,0
|
|
20241216,173700,2601639450,30700,30700,30700,30700,0
|
|
20241216,173600,2601639450,30700,30700,30700,30700,0
|
|
20241216,173500,2601639450,30700,30700,30700,30700,0
|
|
20241216,173400,2601639450,30700,30700,30700,30700,0
|
|
20241216,173300,2601639450,30700,30700,30700,30700,0
|
|
20241216,173200,2601639450,30700,30700,30700,30700,0
|
|
20241216,173100,2601639450,30700,30700,30700,30700,0
|
|
20241216,173000,2601639450,30700,30700,30700,30700,0
|
|
20241216,172900,2601639450,30700,30700,30700,30700,0
|
|
20241216,172800,2601639450,30700,30700,30700,30700,0
|
|
20241216,172700,2601639450,30700,30700,30700,30700,0
|
|
20241216,172600,2601639450,30700,30700,30700,30700,0
|
|
20241216,172500,2601639450,30700,30700,30700,30700,0
|
|
20241216,172400,2601639450,30700,30700,30700,30700,0
|
|
20241216,172300,2601639450,30700,30700,30700,30700,1325
|
|
20241216,172200,2601639450,30700,30700,30700,30700,0
|
|
20241216,172100,2601639450,30700,30700,30700,30700,0
|
|
20241216,172000,2601639450,30700,30700,30700,30700,0
|
|
20241216,171900,2601639450,30700,30700,30700,30700,0
|
|
20241216,171800,2601639450,30700,30700,30700,30700,0
|
|
20241216,171700,2601639450,30700,30700,30700,30700,0
|
|
20241216,171600,2601639450,30700,30700,30700,30700,0
|
|
20241216,171500,2601639450,30700,30700,30700,30700,0
|
|
20241216,171400,2601639450,30700,30700,30700,30700,0
|
|
20241216,171300,2601639450,30700,30700,30700,30700,0
|
|
20241216,171200,2601639450,30700,30700,30700,30700,0
|
|
20241216,171100,2601639450,30700,30700,30700,30700,0
|
|
20241216,171000,2601639450,30700,30700,30700,30700,0
|
|
20241216,170900,2601639450,30700,30700,30700,30700,0
|
|
20241216,170800,2601639450,30700,30700,30700,30700,0
|
|
20241216,170700,2601639450,30700,30700,30700,30700,0
|
|
20241216,170600,2601639450,30700,30700,30700,30700,0
|
|
20241216,170500,2601639450,30700,30700,30700,30700,0
|
|
20241216,170400,2601639450,30700,30700,30700,30700,0
|
|
20241216,170300,2601639450,30700,30700,30700,30700,0
|
|
20241216,170200,2601639450,30700,30700,30700,30700,0
|
|
20241216,170100,2601639450,30700,30700,30700,30700,0
|
|
20241216,170000,2601639450,30700,30700,30700,30700,0
|
|
20241216,165900,2601639450,30700,30700,30700,30700,0
|
|
20241216,165800,2601639450,30700,30700,30700,30700,0
|
|
20241216,165700,2601639450,30700,30700,30700,30700,0
|
|
20241216,165600,2601639450,30700,30700,30700,30700,0
|
|
20241216,165500,2601639450,30700,30700,30700,30700,0
|
|
20241216,165400,2601639450,30700,30700,30700,30700,0
|
|
20241216,165300,2601639450,30700,30700,30700,30700,1325
|
|
20241216,165200,2601639450,30700,30700,30700,30700,0
|
|
20241216,165100,2601639450,30700,30700,30700,30700,0
|
|
20241216,165000,2601639450,30700,30700,30700,30700,0
|
|
20241216,164900,2601639450,30700,30700,30700,30700,0
|
|
20241216,164800,2601639450,30700,30700,30700,30700,0
|
|
20241216,164700,2601639450,30700,30700,30700,30700,0
|
|
20241216,164600,2601639450,30700,30700,30700,30700,0
|
|
20241216,164500,2601639450,30700,30700,30700,30700,0
|
|
20241216,164400,2601639450,30700,30700,30700,30700,0
|
|
20241216,164300,2601639450,30700,30700,30700,30700,0
|
|
20241216,164200,2601639450,30700,30700,30700,30700,0
|
|
20241216,164100,2601639450,30700,30700,30700,30700,0
|
|
20241216,164000,2601639450,30700,30700,30700,30700,0
|
|
20241216,163900,2601639450,30700,30700,30700,30700,0
|
|
20241216,163800,2601639450,30700,30700,30700,30700,0
|
|
20241216,163700,2601639450,30700,30700,30700,30700,0
|
|
20241216,163600,2601639450,30700,30700,30700,30700,0
|
|
20241216,163500,2601639450,30700,30700,30700,30700,0
|
|
20241216,163400,2601639450,30700,30700,30700,30700,0
|
|
20241216,163300,2601639450,30700,30700,30700,30700,0
|
|
20241216,163200,2601639450,30700,30700,30700,30700,0
|
|
20241216,163100,2601639450,30700,30700,30700,30700,0
|
|
20241216,163000,2601639450,30700,30700,30700,30700,0
|
|
20241216,162900,2601639450,30700,30700,30700,30700,0
|
|
20241216,162800,2601639450,30700,30700,30700,30700,0
|
|
20241216,162700,2601639450,30700,30700,30700,30700,0
|
|
20241216,162600,2601639450,30700,30700,30700,30700,0
|
|
20241216,162500,2601639450,30700,30700,30700,30700,0
|
|
20241216,162400,2601639450,30700,30700,30700,30700,0
|
|
20241216,162300,2601639450,30700,30700,30700,30700,1325
|
|
20241216,162200,2601639450,30700,30700,30700,30700,0
|
|
20241216,162100,2601639450,30700,30700,30700,30700,0
|
|
20241216,162000,2601639450,30700,30700,30700,30700,0
|
|
20241216,161900,2601639450,30700,30700,30700,30700,0
|
|
20241216,161800,2601639450,30700,30700,30700,30700,0
|
|
20241216,161700,2601639450,30700,30700,30700,30700,0
|
|
20241216,161600,2601639450,30700,30700,30700,30700,0
|
|
20241216,161500,2601639450,30700,30700,30700,30700,0
|
|
20241216,161400,2601639450,30700,30700,30700,30700,0
|
|
20241216,161300,2601639450,30700,30700,30700,30700,0
|
|
20241216,161200,2601639450,30700,30700,30700,30700,0
|
|
20241216,161100,2601639450,30700,30700,30700,30700,0
|
|
20241216,161000,2601639450,30700,30700,30700,30700,0
|
|
20241216,160900,2601639450,30700,30700,30700,30700,0
|
|
20241216,160800,2601639450,30700,30700,30700,30700,0
|
|
20241216,160700,2601639450,30700,30700,30700,30700,0
|
|
20241216,160600,2601639450,30700,30700,30700,30700,0
|
|
20241216,160500,2601639450,30700,30700,30700,30700,0
|
|
20241216,160400,2601639450,30700,30700,30700,30700,0
|
|
20241216,160300,2601639450,30700,30700,30700,30700,0
|
|
20241216,160200,2601639450,30700,30700,30700,30700,0
|
|
20241216,160100,2601639450,30700,30700,30700,30700,0
|
|
20241216,160000,2601639450,30700,30700,30700,30700,0
|
|
20241216,155900,2601639450,30700,30700,30700,30700,0
|
|
20241216,155800,2601639450,30700,30700,30700,30700,0
|
|
20241216,155700,2601639450,30700,30700,30700,30700,0
|
|
20241216,155600,2601639450,30700,30700,30700,30700,0
|
|
20241216,155500,2601639450,30700,30700,30700,30700,0
|
|
20241216,155400,2601639450,30700,30700,30700,30700,0
|
|
20241216,155300,2601639450,30700,30700,30700,30700,1325
|
|
20241216,155200,2601639450,30700,30700,30700,30700,0
|
|
20241216,155100,2601639450,30700,30700,30700,30700,0
|
|
20241216,155000,2601639450,30700,30700,30700,30700,0
|
|
20241216,154900,2601639450,30700,30700,30700,30700,0
|
|
20241216,154800,2601639450,30700,30700,30700,30700,0
|
|
20241216,154700,2601639450,30700,30700,30700,30700,0
|
|
20241216,154600,2601639450,30700,30700,30700,30700,0
|
|
20241216,154500,2601639450,30700,30700,30700,30700,0
|
|
20241216,154400,2601639450,30700,30700,30700,30700,0
|
|
20241216,154300,2601639450,30700,30700,30700,30700,0
|
|
20241216,154200,2601639450,30700,30700,30700,30700,0
|
|
20241216,154100,2601639450,30700,30700,30700,30700,0
|
|
20241216,154000,2601639450,30700,30700,30700,30700,0
|
|
20241216,153900,2601639450,30700,30700,30700,30700,0
|
|
20241216,153800,2601639450,30700,30700,30700,30700,0
|
|
20241216,153700,2601639450,30700,30700,30700,30700,0
|
|
20241216,153600,2601639450,30700,30700,30700,30700,0
|
|
20241216,153500,2601639450,30700,30700,30700,30700,0
|
|
20241216,153400,2601639450,30700,30700,30700,30700,0
|
|
20241216,153300,2601639450,30700,30700,30700,30700,0
|
|
20241216,153200,2601639450,30700,30700,30700,30700,0
|
|
20241216,153100,2601639450,30700,30700,30700,30700,0
|
|
20241216,153000,2601639450,30700,30700,30700,30700,1325
|
|
20241216,152900,2560961950,30850,30850,30850,30850,0
|
|
20241216,152800,2560961950,30850,30850,30850,30850,0
|
|
20241216,152700,2560961950,30850,30850,30850,30850,0
|
|
20241216,152600,2560961950,30850,30850,30850,30850,0
|
|
20241216,152500,2560961950,30850,30850,30850,30850,0
|
|
20241216,152400,2560961950,30850,30850,30850,30850,0
|
|
20241216,152300,2560961950,30850,30850,30850,30850,0
|
|
20241216,152200,2560961950,30850,30850,30850,30850,0
|
|
20241216,152100,2560961950,30850,30850,30850,30850,0
|
|
20241216,152000,2560961950,30850,30850,30850,30850,0
|
|
20241216,151900,2560961950,30850,30850,30850,30750,814
|
|
20241216,151800,2535927700,30850,30900,30900,30850,49
|
|
20241216,151700,2534414850,30850,30900,30900,30800,63
|
|
20241216,151600,2532472550,30850,30800,30900,30800,124
|
|
20241216,151500,2528647600,30800,30800,30900,30800,157
|
|
20241216,151400,2523806800,30800,30800,30800,30800,55
|
|
20241216,151300,2522112800,30800,30750,30800,30750,264
|
|
20241216,151200,2513986550,30800,30800,30800,30800,23
|
|
20241216,151100,2513278150,30800,30800,30800,30750,196
|
|
20241216,151000,2507242000,30750,30750,30750,30750,99
|
|
20241216,150900,2504197750,30800,30800,30800,30800,12
|
|
20241216,150800,2503828150,30800,30800,30800,30800,177
|
|
20241216,150700,2498376550,30800,30800,30800,30800,12
|
|
20241216,150600,2498006950,30700,30800,30800,30700,56
|
|
20241216,150500,2496282250,30750,30750,30800,30750,329
|
|
20241216,150400,2486159550,30800,30800,30800,30800,109
|
|
20241216,150300,2482802350,30800,30800,30800,30800,128
|
|
20241216,150200,2478859950,30800,30800,30800,30800,97
|
|
20241216,150100,2475872350,30800,30800,30800,30800,0
|
|
20241216,150000,2475872350,30800,30750,30800,30750,150
|
|
20241216,145900,2471254250,30750,30750,30750,30750,10
|
|
20241216,145800,2470946750,30750,30750,30750,30750,43
|
|
20241216,145700,2469624500,30750,30800,30850,30750,176
|
|
20241216,145600,2464211300,30900,30900,30900,30900,53
|
|
20241216,145500,2462573600,30800,30800,30800,30800,122
|
|
20241216,145400,2458816000,30800,30800,30800,30800,10
|
|
20241216,145300,2458508000,30800,30800,30900,30800,206
|
|
20241216,145200,2452163100,30800,30850,30950,30800,196
|
|
20241216,145100,2446119950,30800,30800,30800,30800,8
|
|
20241216,145000,2445873550,30800,30800,30800,30800,7
|
|
20241216,144900,2445657950,30750,30750,30750,30750,239
|
|
20241216,144800,2438308700,30750,30750,30750,30700,60
|
|
20241216,144700,2436463950,30750,30800,30800,30750,378
|
|
20241216,144600,2424833200,30800,30800,30800,30800,2
|
|
20241216,144500,2424771600,30800,30850,30850,30800,37
|
|
20241216,144400,2423630700,30800,30800,30850,30800,162
|
|
20241216,144300,2418634650,30800,30850,30850,30800,36
|
|
20241216,144200,2417525750,30800,30850,30850,30800,74
|
|
20241216,144100,2415244350,30900,30900,30900,30850,140
|
|
20241216,144000,2410918500,30900,30900,30950,30900,62
|
|
20241216,143900,2409000050,30850,30900,30900,30850,124
|
|
20241216,143800,2405170350,30900,30900,30900,30900,0
|
|
20241216,143700,2405170350,30900,30900,30900,30900,11
|
|
20241216,143600,2404830450,30900,30950,31000,30900,205
|
|
20241216,143500,2398483850,30900,31000,31000,30900,6
|
|
20241216,143400,2398298150,31000,31000,31000,31000,0
|
|
20241216,143300,2398298150,31000,30800,31000,30750,103
|
|
20241216,143200,2395125200,30800,30850,30850,30800,382
|
|
20241216,143100,2383356850,30850,30850,30850,30850,0
|
|
20241216,143000,2383356850,30850,30900,30900,30800,971
|
|
20241216,142900,2353404000,31000,31000,31000,31000,1
|
|
20241216,142800,2353373000,30900,31000,31000,30900,361
|
|
20241216,142700,2342193700,31000,31000,31000,31000,2
|
|
20241216,142600,2342131700,31000,31000,31000,31000,0
|
|
20241216,142500,2342131700,31000,30950,31000,30950,117
|
|
20241216,142400,2338510500,30900,31000,31000,30900,135
|
|
20241216,142300,2334333450,31000,30950,31000,30950,10
|
|
20241216,142200,2334023850,30950,30950,30950,30950,112
|
|
20241216,142100,2330557450,31000,30950,31000,30950,8
|
|
20241216,142000,2330309800,31000,30950,31000,30950,263
|
|
20241216,141900,2322167050,30900,30900,30900,30900,0
|
|
20241216,141800,2322167050,30900,31000,31000,30900,71
|
|
20241216,141700,2319971400,31000,31000,31000,31000,91
|
|
20241216,141600,2317150400,31000,30950,31000,30950,65
|
|
20241216,141500,2315135900,30950,30950,30950,30950,3
|
|
20241216,141400,2315043050,30950,31000,31000,30950,140
|
|
20241216,141300,2310709800,31000,30950,31000,30950,311
|
|
20241216,141200,2301073050,30900,30950,30950,30900,142
|
|
20241216,141100,2296680650,30950,30950,30950,30950,11
|
|
20241216,141000,2296340200,30900,30950,30950,30900,5
|
|
20241216,140900,2296185650,30950,30950,30950,30950,129
|
|
20241216,140800,2292193100,30950,30950,30950,30950,171
|
|
20241216,140700,2286900650,30900,30900,30900,30900,2
|
|
20241216,140600,2286838850,30950,30900,30950,30900,678
|
|
20241216,140500,2265883800,30950,30900,30950,30900,117
|
|
20241216,140400,2262265800,30900,30900,30900,30900,139
|
|
20241216,140300,2257970700,30900,30950,30950,30900,11
|
|
20241216,140200,2257630350,30900,30950,30950,30900,7
|
|
20241216,140100,2257414000,30950,30900,30950,30900,140
|
|
20241216,140000,2253083800,30900,30900,30900,30900,50
|
|
20241216,135900,2251538800,30900,30900,30950,30800,239
|
|
20241216,135800,2244165550,30950,30900,30950,30900,190
|
|
20241216,135700,2238286400,30950,30900,30950,30900,61
|
|
20241216,135600,2236398700,30950,30950,30950,30950,103
|
|
20241216,135500,2233210850,30900,30900,30900,30900,4
|
|
20241216,135400,2233087250,30900,30950,30950,30900,112
|
|
20241216,135300,2229626350,30950,30950,30950,30900,92
|
|
20241216,135200,2226780300,30900,30950,30950,30900,3
|
|
20241216,135100,2226687500,30900,30900,30900,30900,54
|
|
20241216,135000,2225018900,30950,30950,30950,30900,123
|
|
20241216,134900,2221217300,30950,30900,30950,30900,64
|
|
20241216,134800,2219236950,30900,30850,30900,30850,67
|
|
20241216,134700,2217169900,30900,30900,30900,30900,112
|
|
20241216,134600,2213709100,30900,30950,30950,30900,175
|
|
20241216,134500,2208301550,30950,30950,30950,30950,180
|
|
20241216,134400,2202730550,30950,30900,30950,30900,11
|
|
20241216,134300,2202390200,30950,30950,30950,30950,22
|
|
20241216,134200,2201709300,30950,30950,30950,30950,141
|
|
20241216,134100,2197345350,30950,30950,30950,30950,65
|
|
20241216,134000,2195333600,30900,30950,30950,30900,17
|
|
20241216,133900,2194807700,30950,30950,30950,30950,88
|
|
20241216,133800,2192084100,30900,30900,30900,30900,43
|
|
20241216,133700,2190755400,30900,30900,30950,30900,217
|
|
20241216,133600,2184047450,30900,30900,30900,30900,11
|
|
20241216,133500,2183707550,30900,30900,30900,30900,1
|
|
20241216,133400,2183676650,30900,30900,30900,30900,103
|
|
20241216,133300,2180493950,30900,30900,30900,30900,62
|
|
20241216,133200,2178578150,30850,30850,30850,30850,120
|
|
20241216,133100,2174876150,30850,30850,30900,30850,18
|
|
20241216,133000,2174320750,30900,30900,30900,30900,0
|
|
20241216,132900,2174320750,30900,30800,30900,30750,171
|
|
20241216,132800,2169043600,30800,30850,30850,30800,20
|
|
20241216,132700,2168427250,30900,30950,30950,30900,76
|
|
20241216,132600,2166078350,30900,30900,30900,30900,205
|
|
20241216,132500,2159743850,30900,30900,30900,30900,55
|
|
20241216,132400,2158044350,30900,30900,30900,30850,55
|
|
20241216,132300,2156345850,30850,30850,30850,30850,14
|
|
20241216,132200,2155913950,30800,30850,30850,30800,269
|
|
20241216,132100,2147615350,30800,30700,30800,30650,168
|
|
20241216,132000,2142457450,30700,30700,30700,30500,444
|
|
20241216,131900,2128870300,30700,30800,30850,30700,1203
|
|
20241216,131800,2091896850,30750,30850,30900,30750,812
|
|
20241216,131700,2066895800,30850,30900,30900,30850,270
|
|
20241216,131600,2058563000,30900,30900,30900,30900,0
|
|
20241216,131500,2058563000,30900,30850,30900,30850,111
|
|
20241216,131400,2055138500,30900,30900,30900,30900,9
|
|
20241216,131300,2054860400,30900,30850,30900,30850,200
|
|
20241216,131200,2048687750,30850,30950,30950,30850,327
|
|
20241216,131100,2038599100,30850,31000,31000,30850,230
|
|
20241216,131000,2031496750,31000,31000,31000,31000,113
|
|
20241216,130900,2027993750,31000,31000,31050,31000,75
|
|
20241216,130800,2025666050,31000,31050,31050,31000,9
|
|
20241216,130700,2025386950,31050,31000,31050,31000,176
|
|
20241216,130600,2019930900,31000,31000,31000,31000,242
|
|
20241216,130500,2012428900,31000,31000,31000,30950,68
|
|
20241216,130400,2010321000,31000,31000,31050,31000,143
|
|
20241216,130300,2005887050,31050,31050,31050,31050,3
|
|
20241216,130200,2005793900,31050,31050,31050,31050,165
|
|
20241216,130100,2000670650,31000,31000,31000,31000,46
|
|
20241216,130000,1999244650,31000,31050,31050,31000,132
|
|
20241216,125900,1995152050,31050,31000,31050,31000,27
|
|
20241216,125800,1994315000,31000,30950,31000,30950,132
|
|
20241216,125700,1990227250,30950,30950,30950,30950,100
|
|
20241216,125600,1987132250,30950,30950,30950,30950,40
|
|
20241216,125500,1985894250,30950,30950,30950,30950,45
|
|
20241216,125400,1984501500,30950,30950,30950,30950,193
|
|
20241216,125300,1978528150,30900,30950,30950,30900,3
|
|
20241216,125200,1978435350,30900,30950,30950,30900,30
|
|
20241216,125100,1977507850,30950,31000,31000,30950,318
|
|
20241216,125000,1967661100,31000,31000,31000,31000,71
|
|
20241216,124900,1965460100,31000,31100,31100,31000,57
|
|
20241216,124800,1963690900,31100,31200,31200,31100,163
|
|
20241216,124700,1958618700,31200,31100,31200,31100,318
|
|
20241216,124600,1948701200,31100,30900,31100,30900,170
|
|
20241216,124500,1943433100,30950,30950,30950,30950,25
|
|
20241216,124400,1942659350,31000,30850,31100,30850,13
|
|
20241216,124300,1942257450,30900,31100,31100,30900,995
|
|
20241216,124200,1911469650,31150,30950,31150,30950,98
|
|
20241216,124100,1908417150,31000,31050,31050,31000,50
|
|
20241216,124000,1906866700,31100,31050,31100,31050,113
|
|
20241216,123900,1903353050,31100,31100,31100,31100,2
|
|
20241216,123800,1903290850,31150,31050,31150,31050,180
|
|
20241216,123700,1897696450,30950,30950,30950,30950,0
|
|
20241216,123600,1897696450,30950,31100,31150,30950,316
|
|
20241216,123500,1887897050,31150,31100,31150,31050,113
|
|
20241216,123400,1884382700,31200,31000,31200,31000,63
|
|
20241216,123300,1882419100,31050,31100,31150,31050,214
|
|
20241216,123200,1875772850,31100,31150,31200,31100,201
|
|
20241216,123100,1869509850,31200,31200,31200,31200,10
|
|
20241216,123000,1869197850,31200,31150,31250,31150,174
|
|
20241216,122900,1863774350,31200,31150,31200,31150,109
|
|
20241216,122800,1860373950,31150,31100,31150,31100,66
|
|
20241216,122700,1858319050,31100,31150,31200,31100,159
|
|
20241216,122600,1853358600,31200,31150,31200,31150,84
|
|
20241216,122500,1850738600,31200,31200,31250,31200,683
|
|
20241216,122400,1829423500,31200,31100,31200,31100,110
|
|
20241216,122300,1825997000,31150,31150,31150,31150,12
|
|
20241216,122200,1825623200,31150,31100,31150,31100,64
|
|
20241216,122100,1823630100,31100,31150,31150,31050,83
|
|
20241216,122000,1821048400,31150,31100,31150,31100,336
|
|
20241216,121900,1810598750,31100,31100,31100,31100,9
|
|
20241216,121800,1810318850,31100,31150,31150,31100,91
|
|
20241216,121700,1807488450,31150,31150,31150,31150,3
|
|
20241216,121600,1807395000,31100,31100,31150,31100,139
|
|
20241216,121500,1803065650,31100,31100,31100,31100,0
|
|
20241216,121400,1803065650,31100,31100,31100,31100,73
|
|
20241216,121300,1800795350,31050,31100,31100,31050,221
|
|
20241216,121200,1793933250,31050,31050,31050,31050,2
|
|
20241216,121100,1793871150,31050,31000,31050,31000,31
|
|
20241216,121000,1792909700,31000,31000,31000,31000,95
|
|
20241216,120900,1789964700,31000,31050,31050,31000,3
|
|
20241216,120800,1789871600,31050,31000,31050,31000,92
|
|
20241216,120700,1787015050,31000,31000,31000,31000,2
|
|
20241216,120600,1786953050,31050,31000,31050,30950,200
|
|
20241216,120500,1780750800,31050,30950,31050,30950,4
|
|
20241216,120400,1780626750,30950,30950,31000,30950,22
|
|
20241216,120300,1779945100,31000,30950,31000,30950,109
|
|
20241216,120200,1776566550,31000,31000,31000,31000,98
|
|
20241216,120100,1773528550,30950,31050,31050,30950,125
|
|
20241216,120000,1769651200,31100,31050,31100,31050,138
|
|
20241216,115900,1765359450,31100,31100,31100,31100,67
|
|
20241216,115800,1763275750,31050,31100,31100,31050,5
|
|
20241216,115700,1763120450,31100,31050,31100,31050,97
|
|
20241216,115600,1760103800,31050,31050,31050,31050,16
|
|
20241216,115500,1759607000,31050,31050,31050,31050,240
|
|
20241216,115400,1752155000,31050,31050,31050,31000,114
|
|
20241216,115300,1748616850,31000,31050,31050,31000,44
|
|
20241216,115200,1747250750,31100,31050,31100,31050,112
|
|
20241216,115100,1743770950,31150,31100,31150,31100,29
|
|
20241216,115000,1742868850,31100,31050,31100,31000,123
|
|
20241216,114900,1739049250,31100,31050,31100,31050,174
|
|
20241216,114800,1733646500,31050,31100,31100,31050,32
|
|
20241216,114700,1732652500,31100,31050,31100,31050,9
|
|
20241216,114600,1732373000,31050,31050,31050,31050,101
|
|
20241216,114500,1729236950,31050,31050,31050,31050,4
|
|
20241216,114400,1729112750,31050,30900,31050,30900,161
|
|
20241216,114300,1724113950,30900,31100,31200,30900,529
|
|
20241216,114200,1707636750,30900,31150,31150,30900,468
|
|
20241216,114100,1693127300,31150,31100,31150,31100,100
|
|
20241216,114000,1690012400,31100,31050,31100,31000,215
|
|
20241216,113900,1683333100,31000,31050,31050,31000,190
|
|
20241216,113800,1677438700,31000,31000,31050,31000,33
|
|
20241216,113700,1676415650,31000,30900,31100,30900,30
|
|
20241216,113600,1675486250,30900,31050,31150,30900,246
|
|
20241216,113500,1667848750,31100,31100,31100,31100,7
|
|
20241216,113400,1667631050,31100,31150,31150,31000,177
|
|
20241216,113300,1662130000,31150,31150,31150,31100,309
|
|
20241216,113200,1652515150,31150,31000,31150,31000,420
|
|
20241216,113100,1639447400,31000,30900,31000,30900,1813
|
|
20241216,113000,1583250850,30900,30900,30950,30900,298
|
|
20241216,112900,1574040200,30950,30950,30950,30900,114
|
|
20241216,112800,1570513250,30950,30900,30950,30900,152
|
|
20241216,112700,1565809450,30900,30900,30900,30900,93
|
|
20241216,112600,1562935750,30900,30850,30900,30850,32
|
|
20241216,112500,1561948450,30850,30800,30850,30800,23
|
|
20241216,112400,1561239300,30850,30850,30900,30850,130
|
|
20241216,112300,1557226200,30900,30950,30950,30900,39
|
|
20241216,112200,1556021050,30950,30850,30950,30850,258
|
|
20241216,112100,1548038050,30850,30900,30950,30850,106
|
|
20241216,112000,1544765750,30900,30900,30950,30850,190
|
|
20241216,111900,1538889800,30900,30900,30900,30850,168
|
|
20241216,111800,1533699000,30950,30900,30950,30900,11
|
|
20241216,111700,1533359050,30900,30800,30900,30800,284
|
|
20241216,111600,1524586250,30850,30850,30850,30850,20
|
|
20241216,111500,1523969250,30900,30850,30900,30800,771
|
|
20241216,111400,1500182150,30900,30800,30900,30800,174
|
|
20241216,111300,1494810050,30800,30850,31000,30800,873
|
|
20241216,111200,1467844800,30900,30900,30950,30900,282
|
|
20241216,111100,1459125000,30900,30850,30900,30850,34
|
|
20241216,111000,1458075250,30850,30750,30900,30750,149
|
|
20241216,110900,1453483400,30800,30950,30950,30800,444
|
|
20241216,110800,1439786400,30950,30900,31000,30900,161
|
|
20241216,110700,1434804300,30950,31000,31000,30850,691
|
|
20241216,110600,1413416850,31000,30900,31000,30850,795
|
|
20241216,110500,1388862200,30950,31000,31000,30950,193
|
|
20241216,110400,1382885150,31000,31100,31100,31000,433
|
|
20241216,110300,1369447750,31050,31150,31150,31050,24
|
|
20241216,110200,1368700250,31150,31100,31150,31050,517
|
|
20241216,110100,1352631650,31150,31150,31200,31150,361
|
|
20241216,110000,1341380050,31150,31200,31200,31100,225
|
|
20241216,105900,1334369850,31200,31200,31200,31150,419
|
|
20241216,105800,1321307100,31200,31200,31200,31150,429
|
|
20241216,105700,1307924900,31150,31100,31200,31050,829
|
|
20241216,105600,1282097650,31100,31100,31100,31000,748
|
|
20241216,105500,1258842650,31000,30800,31100,30750,2720
|
|
20241216,105400,1174750950,30800,30700,30800,30700,1192
|
|
20241216,105300,1138055350,30600,30600,30750,30550,2366
|
|
20241216,105200,1065610850,30600,30500,30600,30500,528
|
|
20241216,105100,1049477200,30500,30400,30500,30400,7
|
|
20241216,105000,1049263850,30500,30350,30500,30300,4051
|
|
20241216,104900,925898050,30400,30400,30400,30400,53
|
|
20241216,104800,924286850,30400,30300,30400,30300,212
|
|
20241216,104700,917862050,30400,30400,30400,30400,0
|
|
20241216,104600,917862050,30400,30400,30400,30400,47
|
|
20241216,104500,916433250,30350,30350,30350,30350,40
|
|
20241216,104400,915219250,30350,30400,30400,30350,210
|
|
20241216,104300,908841550,30400,30400,30450,30400,95
|
|
20241216,104200,905953500,30400,30400,30400,30400,140
|
|
20241216,104100,901697500,30350,30350,30350,30350,0
|
|
20241216,104000,901697500,30350,30400,30400,30350,282
|
|
20241216,103900,893134150,30300,30350,30400,30300,66
|
|
20241216,103800,891129450,30350,30350,30350,30350,31
|
|
20241216,103700,890188600,30300,30350,30350,30300,110
|
|
20241216,103600,886855100,30350,30350,30400,30350,1053
|
|
20241216,103500,854893400,30350,30350,30350,30350,11
|
|
20241216,103400,854559550,30350,30350,30350,30350,24
|
|
20241216,103300,853831150,30300,30350,30350,30300,53
|
|
20241216,103200,852222650,30300,30300,30300,30300,164
|
|
20241216,103100,847253450,30350,30300,30350,30300,187
|
|
20241216,103000,841583300,30300,30300,30300,30300,45
|
|
20241216,102900,840219800,30300,30300,30300,30300,33
|
|
20241216,102800,839219900,30300,30300,30300,30250,174
|
|
20241216,102700,833955900,30250,30300,30300,30250,301
|
|
20241216,102600,824843800,30300,30300,30300,30300,202
|
|
20241216,102500,818723200,30300,30300,30300,30300,17
|
|
20241216,102400,818208100,30300,30300,30300,30250,418
|
|
20241216,102300,805560300,30300,30300,30300,30300,224
|
|
20241216,102200,798773100,30200,30200,30200,30200,21
|
|
20241216,102100,798138900,30300,30300,30300,30300,3
|
|
20241216,102000,798048000,30300,30200,30300,30200,51
|
|
20241216,101900,796503300,30250,30300,30300,30250,725
|
|
20241216,101800,774570700,30300,30350,30350,30300,10
|
|
20241216,101700,774267600,30350,30300,30350,30300,222
|
|
20241216,101600,767537950,30300,30350,30350,30300,250
|
|
20241216,101500,759962850,30350,30400,30400,30350,138
|
|
20241216,101400,755771150,30400,30300,30400,30150,1994
|
|
20241216,101300,695206200,30300,30300,30300,30300,245
|
|
20241216,101200,687782700,30100,30300,30300,30100,322
|
|
20241216,101100,678061300,30150,30300,30300,30150,150
|
|
20241216,101000,673516600,30300,30300,30300,30100,621
|
|
20241216,100900,654701100,30300,30300,30300,30300,200
|
|
20241216,100800,648641100,30300,30150,30300,30050,923
|
|
20241216,100700,620744350,30300,30300,30300,30150,117
|
|
20241216,100600,617204950,30200,30300,30300,30200,346
|
|
20241216,100500,606755250,30300,30300,30300,30300,9
|
|
20241216,100400,606482550,30300,30300,30300,30250,235
|
|
20241216,100300,599371250,30300,30250,30300,30250,55
|
|
20241216,100200,597704800,30250,30250,30250,30250,4
|
|
20241216,100100,597583800,30250,30250,30250,30250,246
|
|
20241216,100000,590142300,30250,30200,30250,30200,15
|
|
20241216,095900,589689250,30100,30100,30100,30100,57
|
|
20241216,095800,587973550,30200,30150,30200,30150,231
|
|
20241216,095700,581008750,30200,30200,30200,30200,46
|
|
20241216,095600,579619550,30250,30300,30300,30250,134
|
|
20241216,095500,575565550,30250,30250,30250,30200,1065
|
|
20241216,095400,543372450,30200,30200,30250,30200,26
|
|
20241216,095300,542587100,30200,30200,30200,30150,48
|
|
20241216,095200,541138250,30200,30250,30250,30200,115
|
|
20241216,095100,537661100,30100,30100,30100,30100,39
|
|
20241216,095000,536487200,30150,30150,30200,30150,493
|
|
20241216,094900,521605350,30150,30100,30150,30100,695
|
|
20241216,094800,500685250,30150,30200,30200,30150,22
|
|
20241216,094700,500021700,30200,30050,30200,30050,12
|
|
20241216,094600,499660050,30050,30100,30200,30050,353
|
|
20241216,094500,489022850,30200,30050,30200,30050,32
|
|
20241216,094400,488060200,30050,30200,30200,30050,8
|
|
20241216,094300,487818750,30200,30200,30200,30200,0
|
|
20241216,094200,487818750,30200,30100,30200,30100,62
|
|
20241216,094100,485951050,30100,30050,30100,30050,287
|
|
20241216,094000,477323700,30000,30000,30000,30000,50
|
|
20241216,093900,475823700,30050,30000,30050,29900,64
|
|
20241216,093800,473903400,30000,30000,30000,30000,159
|
|
20241216,093700,469133400,29900,29900,29900,29900,90
|
|
20241216,093600,466442400,29900,29900,29900,29900,20
|
|
20241216,093500,465844400,30000,30000,30000,29900,159
|
|
20241216,093400,461086400,30000,29950,30000,29950,27
|
|
20241216,093300,460276650,29950,29950,29950,29950,36
|
|
20241216,093200,459198450,30100,30100,30100,30100,1
|
|
20241216,093100,459168350,30100,30100,30100,29950,12
|
|
20241216,093000,458808650,29950,30050,30050,29950,518
|
|
20241216,092900,443258500,30100,30100,30100,30100,151
|
|
20241216,092800,438713400,30200,30200,30200,30100,58
|
|
20241216,092700,436964550,30150,30100,30150,30100,33
|
|
20241216,092600,435969650,30100,30200,30200,30100,8
|
|
20241216,092500,435728150,30200,30050,30200,30050,97
|
|
20241216,092400,432813150,30050,30200,30250,30050,39
|
|
20241216,092300,431635900,30050,30100,30250,29950,840
|
|
20241216,092200,406421900,30100,30050,30100,30050,40
|
|
20241216,092100,405218250,30050,30150,30250,30050,567
|
|
20241216,092000,388142900,30200,30200,30200,30200,318
|
|
20241216,091900,378539300,30150,30150,30150,30150,1
|
|
20241216,091800,378509150,30150,30350,30350,30150,504
|
|
20241216,091700,363312900,30350,30300,30400,30300,368
|
|
20241216,091600,352153750,30300,30150,30400,30150,1228
|
|
20241216,091500,314937700,30200,30350,30350,30200,1446
|
|
20241216,091400,271252750,30350,30250,30350,30250,770
|
|
20241216,091300,247928700,30250,30300,30300,30250,213
|
|
20241216,091200,241482400,30350,30300,30350,30300,468
|
|
20241216,091100,227289250,30250,30150,30250,30100,912
|
|
20241216,091000,199756900,30100,30150,30200,30050,649
|
|
20241216,090900,180187050,30150,30100,30200,30100,412
|
|
20241216,090800,167763750,30050,30000,30100,29950,125
|
|
20241216,090700,164012150,30000,30150,30200,30000,191
|
|
20241216,090600,158270150,30200,30050,30200,30000,725
|
|
20241216,090500,136471550,30000,29600,30000,29600,3141
|
|
20241216,090400,42449000,29650,29550,29650,29550,446
|
|
20241216,090300,29252700,29550,29450,29550,29400,94
|
|
20241216,090200,26481000,29400,29600,29600,29400,29
|
|
20241216,090100,25626400,29600,29600,29600,29550,37
|
|
20241216,090000,24531250,29300,29600,29600,29300,834
|