596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,185300,1242114500,30800,30800,30800,30800,1597
|
|
20241217,185200,1242114500,30800,30800,30800,30800,0
|
|
20241217,185100,1242114500,30800,30800,30800,30800,0
|
|
20241217,185000,1242114500,30800,30800,30800,30800,0
|
|
20241217,184900,1242114500,30800,30800,30800,30800,0
|
|
20241217,184800,1242114500,30800,30800,30800,30800,0
|
|
20241217,184700,1242114500,30800,30800,30800,30800,0
|
|
20241217,184600,1242114500,30800,30800,30800,30800,0
|
|
20241217,184500,1242114500,30800,30800,30800,30800,0
|
|
20241217,184400,1242114500,30800,30800,30800,30800,0
|
|
20241217,184300,1242114500,30800,30800,30800,30800,0
|
|
20241217,184200,1242114500,30800,30800,30800,30800,0
|
|
20241217,184100,1242114500,30800,30800,30800,30800,0
|
|
20241217,184000,1242114500,30800,30800,30800,30800,0
|
|
20241217,183900,1242114500,30800,30800,30800,30800,0
|
|
20241217,183800,1242114500,30800,30800,30800,30800,0
|
|
20241217,183700,1242114500,30800,30800,30800,30800,0
|
|
20241217,183600,1242114500,30800,30800,30800,30800,0
|
|
20241217,183500,1242114500,30800,30800,30800,30800,0
|
|
20241217,183400,1242114500,30800,30800,30800,30800,0
|
|
20241217,183300,1242114500,30800,30800,30800,30800,0
|
|
20241217,183200,1242114500,30800,30800,30800,30800,0
|
|
20241217,183100,1242114500,30800,30800,30800,30800,0
|
|
20241217,183000,1242114500,30800,30800,30800,30800,0
|
|
20241217,182900,1242114500,30800,30800,30800,30800,0
|
|
20241217,182800,1242114500,30800,30800,30800,30800,0
|
|
20241217,182700,1242114500,30800,30800,30800,30800,0
|
|
20241217,182600,1242114500,30800,30800,30800,30800,0
|
|
20241217,182500,1242114500,30800,30800,30800,30800,0
|
|
20241217,182400,1242114500,30800,30800,30800,30800,0
|
|
20241217,182300,1242114500,30800,30800,30800,30800,1597
|
|
20241217,182200,1242114500,30800,30800,30800,30800,0
|
|
20241217,182100,1242114500,30800,30800,30800,30800,0
|
|
20241217,182000,1242114500,30800,30800,30800,30800,0
|
|
20241217,181900,1242114500,30800,30800,30800,30800,0
|
|
20241217,181800,1242114500,30800,30800,30800,30800,0
|
|
20241217,181700,1242114500,30800,30800,30800,30800,0
|
|
20241217,181600,1242114500,30800,30800,30800,30800,0
|
|
20241217,181500,1242114500,30800,30800,30800,30800,0
|
|
20241217,181400,1242114500,30800,30800,30800,30800,0
|
|
20241217,181300,1242114500,30800,30800,30800,30800,0
|
|
20241217,181200,1242114500,30800,30800,30800,30800,0
|
|
20241217,181100,1242114500,30800,30800,30800,30800,0
|
|
20241217,181000,1242114500,30800,30800,30800,30800,0
|
|
20241217,180900,1242114500,30800,30800,30800,30800,0
|
|
20241217,180800,1242114500,30800,30800,30800,30800,0
|
|
20241217,180700,1242114500,30800,30800,30800,30800,0
|
|
20241217,180600,1242114500,30800,30800,30800,30800,0
|
|
20241217,180500,1242114500,30800,30800,30800,30800,0
|
|
20241217,180400,1242114500,30800,30800,30800,30800,0
|
|
20241217,180300,1242114500,30800,30800,30800,30800,0
|
|
20241217,180200,1242114500,30800,30800,30800,30800,0
|
|
20241217,180100,1242114500,30800,30800,30800,30800,0
|
|
20241217,180000,1242114500,30800,30800,30800,30800,0
|
|
20241217,175900,1242114500,30800,30800,30800,30800,0
|
|
20241217,175800,1242114500,30800,30800,30800,30800,0
|
|
20241217,175700,1242114500,30800,30800,30800,30800,0
|
|
20241217,175600,1242114500,30800,30800,30800,30800,0
|
|
20241217,175500,1242114500,30800,30800,30800,30800,0
|
|
20241217,175400,1242114500,30800,30800,30800,30800,0
|
|
20241217,175300,1242114500,30800,30800,30800,30800,1597
|
|
20241217,175200,1242114500,30800,30800,30800,30800,0
|
|
20241217,175100,1242114500,30800,30800,30800,30800,0
|
|
20241217,175000,1242114500,30800,30800,30800,30800,0
|
|
20241217,174900,1242114500,30800,30800,30800,30800,0
|
|
20241217,174800,1242114500,30800,30800,30800,30800,0
|
|
20241217,174700,1242114500,30800,30800,30800,30800,0
|
|
20241217,174600,1242114500,30800,30800,30800,30800,0
|
|
20241217,174500,1242114500,30800,30800,30800,30800,0
|
|
20241217,174400,1242114500,30800,30800,30800,30800,0
|
|
20241217,174300,1242114500,30800,30800,30800,30800,0
|
|
20241217,174200,1242114500,30800,30800,30800,30800,0
|
|
20241217,174100,1242114500,30800,30800,30800,30800,0
|
|
20241217,174000,1242114500,30800,30800,30800,30800,0
|
|
20241217,173900,1242114500,30800,30800,30800,30800,0
|
|
20241217,173800,1242114500,30800,30800,30800,30800,0
|
|
20241217,173700,1242114500,30800,30800,30800,30800,0
|
|
20241217,173600,1242114500,30800,30800,30800,30800,0
|
|
20241217,173500,1242114500,30800,30800,30800,30800,0
|
|
20241217,173400,1242114500,30800,30800,30800,30800,0
|
|
20241217,173300,1242114500,30800,30800,30800,30800,0
|
|
20241217,173200,1242114500,30800,30800,30800,30800,0
|
|
20241217,173100,1242114500,30800,30800,30800,30800,0
|
|
20241217,173000,1242114500,30800,30800,30800,30800,0
|
|
20241217,172900,1242114500,30800,30800,30800,30800,0
|
|
20241217,172800,1242114500,30800,30800,30800,30800,0
|
|
20241217,172700,1242114500,30800,30800,30800,30800,0
|
|
20241217,172600,1242114500,30800,30800,30800,30800,0
|
|
20241217,172500,1242114500,30800,30800,30800,30800,0
|
|
20241217,172400,1242114500,30800,30800,30800,30800,0
|
|
20241217,172300,1242114500,30800,30800,30800,30800,1597
|
|
20241217,172200,1242114500,30800,30800,30800,30800,0
|
|
20241217,172100,1242114500,30800,30800,30800,30800,0
|
|
20241217,172000,1242114500,30800,30800,30800,30800,0
|
|
20241217,171900,1242114500,30800,30800,30800,30800,0
|
|
20241217,171800,1242114500,30800,30800,30800,30800,0
|
|
20241217,171700,1242114500,30800,30800,30800,30800,0
|
|
20241217,171600,1242114500,30800,30800,30800,30800,0
|
|
20241217,171500,1242114500,30800,30800,30800,30800,0
|
|
20241217,171400,1242114500,30800,30800,30800,30800,0
|
|
20241217,171300,1242114500,30800,30800,30800,30800,0
|
|
20241217,171200,1242114500,30800,30800,30800,30800,0
|
|
20241217,171100,1242114500,30800,30800,30800,30800,0
|
|
20241217,171000,1242114500,30800,30800,30800,30800,0
|
|
20241217,170900,1242114500,30800,30800,30800,30800,0
|
|
20241217,170800,1242114500,30800,30800,30800,30800,0
|
|
20241217,170700,1242114500,30800,30800,30800,30800,0
|
|
20241217,170600,1242114500,30800,30800,30800,30800,0
|
|
20241217,170500,1242114500,30800,30800,30800,30800,0
|
|
20241217,170400,1242114500,30800,30800,30800,30800,0
|
|
20241217,170300,1242114500,30800,30800,30800,30800,0
|
|
20241217,170200,1242114500,30800,30800,30800,30800,0
|
|
20241217,170100,1242114500,30800,30800,30800,30800,0
|
|
20241217,170000,1242114500,30800,30800,30800,30800,0
|
|
20241217,165900,1242114500,30800,30800,30800,30800,0
|
|
20241217,165800,1242114500,30800,30800,30800,30800,0
|
|
20241217,165700,1242114500,30800,30800,30800,30800,0
|
|
20241217,165600,1242114500,30800,30800,30800,30800,0
|
|
20241217,165500,1242114500,30800,30800,30800,30800,0
|
|
20241217,165400,1242114500,30800,30800,30800,30800,0
|
|
20241217,165300,1242114500,30800,30800,30800,30800,1597
|
|
20241217,165200,1242114500,30800,30800,30800,30800,0
|
|
20241217,165100,1242114500,30800,30800,30800,30800,0
|
|
20241217,165000,1242114500,30800,30800,30800,30800,0
|
|
20241217,164900,1242114500,30800,30800,30800,30800,0
|
|
20241217,164800,1242114500,30800,30800,30800,30800,0
|
|
20241217,164700,1242114500,30800,30800,30800,30800,0
|
|
20241217,164600,1242114500,30800,30800,30800,30800,0
|
|
20241217,164500,1242114500,30800,30800,30800,30800,0
|
|
20241217,164400,1242114500,30800,30800,30800,30800,0
|
|
20241217,164300,1242114500,30800,30800,30800,30800,0
|
|
20241217,164200,1242114500,30800,30800,30800,30800,0
|
|
20241217,164100,1242114500,30800,30800,30800,30800,0
|
|
20241217,164000,1242114500,30800,30800,30800,30800,0
|
|
20241217,163900,1242114500,30800,30800,30800,30800,0
|
|
20241217,163800,1242114500,30800,30800,30800,30800,0
|
|
20241217,163700,1242114500,30800,30800,30800,30800,0
|
|
20241217,163600,1242114500,30800,30800,30800,30800,0
|
|
20241217,163500,1242114500,30800,30800,30800,30800,0
|
|
20241217,163400,1242114500,30800,30800,30800,30800,0
|
|
20241217,163300,1242114500,30800,30800,30800,30800,0
|
|
20241217,163200,1242114500,30800,30800,30800,30800,0
|
|
20241217,163100,1242114500,30800,30800,30800,30800,0
|
|
20241217,163000,1242114500,30800,30800,30800,30800,0
|
|
20241217,162900,1242114500,30800,30800,30800,30800,0
|
|
20241217,162800,1242114500,30800,30800,30800,30800,0
|
|
20241217,162700,1242114500,30800,30800,30800,30800,0
|
|
20241217,162600,1242114500,30800,30800,30800,30800,0
|
|
20241217,162500,1242114500,30800,30800,30800,30800,0
|
|
20241217,162400,1242114500,30800,30800,30800,30800,0
|
|
20241217,162300,1242114500,30800,30800,30800,30800,1597
|
|
20241217,162200,1242114500,30800,30800,30800,30800,0
|
|
20241217,162100,1242114500,30800,30800,30800,30800,0
|
|
20241217,162000,1242114500,30800,30800,30800,30800,0
|
|
20241217,161900,1242114500,30800,30800,30800,30800,0
|
|
20241217,161800,1242114500,30800,30800,30800,30800,0
|
|
20241217,161700,1242114500,30800,30800,30800,30800,0
|
|
20241217,161600,1242114500,30800,30800,30800,30800,0
|
|
20241217,161500,1242114500,30800,30800,30800,30800,0
|
|
20241217,161400,1242114500,30800,30800,30800,30800,0
|
|
20241217,161300,1242114500,30800,30800,30800,30800,0
|
|
20241217,161200,1242114500,30800,30800,30800,30800,0
|
|
20241217,161100,1242114500,30800,30800,30800,30800,0
|
|
20241217,161000,1242114500,30800,30800,30800,30800,0
|
|
20241217,160900,1242114500,30800,30800,30800,30800,0
|
|
20241217,160800,1242114500,30800,30800,30800,30800,0
|
|
20241217,160700,1242114500,30800,30800,30800,30800,0
|
|
20241217,160600,1242114500,30800,30800,30800,30800,0
|
|
20241217,160500,1242114500,30800,30800,30800,30800,0
|
|
20241217,160400,1242114500,30800,30800,30800,30800,0
|
|
20241217,160300,1242114500,30800,30800,30800,30800,0
|
|
20241217,160200,1242114500,30800,30800,30800,30800,0
|
|
20241217,160100,1242114500,30800,30800,30800,30800,0
|
|
20241217,160000,1242114500,30800,30800,30800,30800,0
|
|
20241217,155900,1242114500,30800,30800,30800,30800,0
|
|
20241217,155800,1242114500,30800,30800,30800,30800,0
|
|
20241217,155700,1242114500,30800,30800,30800,30800,0
|
|
20241217,155600,1242114500,30800,30800,30800,30800,0
|
|
20241217,155500,1242114500,30800,30800,30800,30800,0
|
|
20241217,155400,1242114500,30800,30800,30800,30800,0
|
|
20241217,155300,1242114500,30800,30800,30800,30800,1597
|
|
20241217,155200,1242114500,30800,30800,30800,30800,0
|
|
20241217,155100,1242114500,30800,30800,30800,30800,0
|
|
20241217,155000,1242114500,30800,30800,30800,30800,0
|
|
20241217,154900,1242114500,30800,30800,30800,30800,0
|
|
20241217,154800,1242114500,30800,30800,30800,30800,0
|
|
20241217,154700,1242114500,30800,30800,30800,30800,0
|
|
20241217,154600,1242114500,30800,30800,30800,30800,0
|
|
20241217,154500,1242114500,30800,30800,30800,30800,0
|
|
20241217,154400,1242114500,30800,30800,30800,30800,0
|
|
20241217,154300,1242114500,30800,30800,30800,30800,0
|
|
20241217,154200,1242114500,30800,30800,30800,30800,0
|
|
20241217,154100,1242114500,30800,30800,30800,30800,0
|
|
20241217,154000,1242114500,30800,30800,30800,30800,0
|
|
20241217,153900,1242114500,30800,30800,30800,30800,0
|
|
20241217,153800,1242114500,30800,30800,30800,30800,0
|
|
20241217,153700,1242114500,30800,30800,30800,30800,0
|
|
20241217,153600,1242114500,30800,30800,30800,30800,0
|
|
20241217,153500,1242114500,30800,30800,30800,30800,0
|
|
20241217,153400,1242114500,30800,30800,30800,30800,0
|
|
20241217,153300,1242114500,30800,30800,30800,30800,0
|
|
20241217,153200,1242114500,30800,30800,30800,30800,0
|
|
20241217,153100,1242114500,30800,30800,30800,30800,0
|
|
20241217,153000,1242114500,30800,30800,30800,30800,1597
|
|
20241217,152900,1192926900,30750,30750,30750,30750,0
|
|
20241217,152800,1192926900,30750,30750,30750,30750,0
|
|
20241217,152700,1192926900,30750,30750,30750,30750,0
|
|
20241217,152600,1192926900,30750,30750,30750,30750,0
|
|
20241217,152500,1192926900,30750,30750,30750,30750,0
|
|
20241217,152400,1192926900,30750,30750,30750,30750,0
|
|
20241217,152300,1192926900,30750,30750,30750,30750,0
|
|
20241217,152200,1192926900,30750,30750,30750,30750,0
|
|
20241217,152100,1192926900,30750,30750,30750,30750,0
|
|
20241217,152000,1192926900,30750,30750,30750,30750,0
|
|
20241217,151900,1192926900,30750,30750,30800,30750,589
|
|
20241217,151800,1174789900,30750,30800,30800,30750,91
|
|
20241217,151700,1171987750,30750,30800,30800,30750,6
|
|
20241217,151600,1171803150,30700,30800,30800,30700,620
|
|
20241217,151500,1152755450,30800,30800,30800,30800,1
|
|
20241217,151400,1152724650,30750,30750,30800,30750,694
|
|
20241217,151300,1131362550,30750,30750,30750,30750,2
|
|
20241217,151200,1131301050,30750,30750,30750,30750,34
|
|
20241217,151100,1130255550,30700,30650,30750,30650,1003
|
|
20241217,151000,1099468900,30700,30650,30700,30650,144
|
|
20241217,150900,1095055150,30650,30700,30700,30650,265
|
|
20241217,150800,1086932850,30700,30700,30700,30700,2
|
|
20241217,150700,1086871450,30700,30650,30700,30650,45
|
|
20241217,150600,1085492150,30700,30700,30700,30700,4
|
|
20241217,150500,1085369350,30650,30650,30650,30650,1
|
|
20241217,150400,1085338700,30650,30700,30700,30650,232
|
|
20241217,150300,1078227800,30650,30650,30650,30650,54
|
|
20241217,150200,1076572700,30650,30650,30650,30650,1
|
|
20241217,150100,1076542050,30650,30650,30650,30650,11
|
|
20241217,150000,1076204900,30650,30550,30650,30550,3
|
|
20241217,145900,1076113050,30650,30650,30650,30650,37
|
|
20241217,145800,1074979000,30700,30700,30700,30700,2
|
|
20241217,145700,1074917600,30600,30600,30650,30600,20
|
|
20241217,145600,1074305550,30600,30600,30600,30600,41
|
|
20241217,145500,1073050950,30600,30600,30600,30600,13
|
|
20241217,145400,1072653150,30550,30700,30700,30550,417
|
|
20241217,145300,1059908500,30700,30700,30700,30700,1
|
|
20241217,145200,1059877800,30700,30700,30700,30700,2
|
|
20241217,145100,1059816400,30700,30700,30700,30700,2
|
|
20241217,145000,1059755000,30600,30700,30700,30600,5
|
|
20241217,144900,1059601900,30700,30700,30700,30600,9
|
|
20241217,144800,1059326200,30600,30550,30600,30550,256
|
|
20241217,144700,1051503450,30600,30700,30750,30550,227
|
|
20241217,144600,1044543950,30800,30700,30800,30600,286
|
|
20241217,144500,1035770550,30800,30800,30800,30800,44
|
|
20241217,144400,1034415350,30800,30800,30800,30800,38
|
|
20241217,144300,1033244950,30600,30800,30800,30600,160
|
|
20241217,144200,1028348750,30800,30800,30800,30800,8
|
|
20241217,144100,1028102350,30750,30800,30800,30750,5
|
|
20241217,144000,1027948500,30800,30800,30800,30800,28
|
|
20241217,143900,1027086100,30800,30800,30800,30800,2
|
|
20241217,143800,1027024500,30750,30750,30750,30750,18
|
|
20241217,143700,1026471000,30750,30750,30750,30750,2
|
|
20241217,143600,1026409500,30750,30600,30750,30600,18
|
|
20241217,143500,1025858400,30650,30650,30650,30600,108
|
|
20241217,143400,1022551050,30700,30700,30700,30700,2
|
|
20241217,143300,1022489650,30700,30700,30700,30700,15
|
|
20241217,143200,1022029150,30700,30700,30700,30700,2
|
|
20241217,143100,1021967750,30700,30700,30700,30700,34
|
|
20241217,143000,1020923950,30700,30700,30700,30700,74
|
|
20241217,142900,1018652150,30700,30700,30700,30700,28
|
|
20241217,142800,1017792550,30600,30600,30600,30600,265
|
|
20241217,142700,1009683550,30650,30650,30650,30650,0
|
|
20241217,142600,1009683550,30650,30650,30650,30650,56
|
|
20241217,142500,1007967150,30650,30650,30650,30650,3
|
|
20241217,142400,1007875200,30650,30650,30650,30650,10
|
|
20241217,142300,1007568700,30700,30650,30700,30650,52
|
|
20241217,142200,1005972350,30700,30700,30700,30700,72
|
|
20241217,142100,1003761950,30700,30700,30700,30700,13
|
|
20241217,142000,1003362850,30700,30650,30700,30650,43
|
|
20241217,141900,1002043450,30550,30550,30550,30550,0
|
|
20241217,141800,1002043450,30550,30550,30550,30550,0
|
|
20241217,141700,1002043450,30550,30600,30600,30550,168
|
|
20241217,141600,996903150,30600,30600,30600,30600,36
|
|
20241217,141500,995801550,30600,30600,30600,30600,37
|
|
20241217,141400,994669350,30600,30650,30650,30600,21
|
|
20241217,141300,994025850,30650,30650,30650,30650,1
|
|
20241217,141200,993995200,30500,30500,30500,30500,131
|
|
20241217,141100,989999700,30500,30500,30500,30500,0
|
|
20241217,141000,989999700,30500,30500,30500,30500,0
|
|
20241217,140900,989999700,30500,30500,30500,30500,133
|
|
20241217,140800,985943200,30500,30500,30500,30500,0
|
|
20241217,140700,985943200,30500,30550,30550,30500,140
|
|
20241217,140600,981666600,30650,30650,30650,30650,12
|
|
20241217,140500,981298800,30650,30800,30800,30650,566
|
|
20241217,140400,963950150,30800,30800,30800,30800,53
|
|
20241217,140300,962317750,30800,30650,30800,30650,73
|
|
20241217,140200,960072200,30650,30700,30800,30650,89
|
|
20241217,140100,957336950,30800,30800,30800,30800,83
|
|
20241217,140000,954780550,30650,30650,30750,30650,721
|
|
20241217,135900,932627750,30700,30700,30700,30700,0
|
|
20241217,135800,932627750,30700,30700,30700,30700,57
|
|
20241217,135700,930877850,30600,30600,30650,30600,211
|
|
20241217,135600,924411750,30600,30600,30600,30600,20
|
|
20241217,135500,923799750,30600,30600,30600,30600,37
|
|
20241217,135400,922667550,30550,30550,30550,30550,79
|
|
20241217,135300,920254100,30550,30550,30550,30550,100
|
|
20241217,135200,917199100,30550,30450,30550,30450,69
|
|
20241217,135100,915092150,30450,30450,30450,30450,0
|
|
20241217,135000,915092150,30450,30550,30550,30450,60
|
|
20241217,134900,913259400,30550,30500,30550,30450,633
|
|
20241217,134800,893953400,30450,30450,30500,30450,130
|
|
20241217,134700,889989400,30450,30450,30450,30450,66
|
|
20241217,134600,887979700,30450,30400,30450,30400,8
|
|
20241217,134500,887736450,30400,30450,30450,30400,36
|
|
20241217,134400,886640300,30450,30450,30450,30450,1
|
|
20241217,134300,886609850,30450,30450,30450,30450,37
|
|
20241217,134200,885483200,30400,30400,30400,30400,0
|
|
20241217,134100,885483200,30400,30400,30400,30400,0
|
|
20241217,134000,885483200,30400,30400,30400,30300,495
|
|
20241217,133900,870436700,30300,30350,30350,30300,111
|
|
20241217,133800,867068400,30350,30350,30350,30350,0
|
|
20241217,133700,867068400,30350,30350,30350,30350,120
|
|
20241217,133600,863426400,30200,30200,30200,30200,10
|
|
20241217,133500,863124400,30300,30300,30300,30300,0
|
|
20241217,133400,863124400,30300,30250,30300,30250,11
|
|
20241217,133300,862791600,30200,30150,30200,30150,2
|
|
20241217,133200,862731250,30150,30200,30200,30150,754
|
|
20241217,133100,839960650,30200,30200,30200,30200,0
|
|
20241217,133000,839960650,30200,30300,30300,30200,100
|
|
20241217,132900,836935650,30350,30350,30350,30350,42
|
|
20241217,132800,835660950,30300,30300,30300,30300,102
|
|
20241217,132700,832570350,30150,30250,30250,30150,269
|
|
20241217,132600,824445700,30250,30250,30250,30250,0
|
|
20241217,132500,824445700,30250,30250,30250,30250,18
|
|
20241217,132400,823901200,30250,30250,30250,30250,0
|
|
20241217,132300,823901200,30250,30250,30250,30250,0
|
|
20241217,132200,823901200,30250,30250,30250,30250,0
|
|
20241217,132100,823901200,30250,30250,30250,30250,0
|
|
20241217,132000,823901200,30250,30250,30300,30250,3
|
|
20241217,131900,823810400,30250,30250,30250,30250,1
|
|
20241217,131800,823780150,30250,30250,30250,30250,0
|
|
20241217,131700,823780150,30250,30250,30250,30250,87
|
|
20241217,131600,821148400,30250,30250,30250,30250,0
|
|
20241217,131500,821148400,30250,30150,30250,30150,10
|
|
20241217,131400,820846800,30150,30150,30150,30150,221
|
|
20241217,131300,814183650,30250,30250,30250,30250,1
|
|
20241217,131200,814153400,30150,30150,30150,30150,0
|
|
20241217,131100,814153400,30150,30200,30200,30150,298
|
|
20241217,131000,805167200,30150,30150,30150,30150,0
|
|
20241217,130900,805167200,30150,30250,30250,30150,59
|
|
20241217,130800,803383150,30200,30150,30200,30150,53
|
|
20241217,130700,801782600,30200,30200,30200,30200,0
|
|
20241217,130600,801782600,30200,30200,30200,30200,0
|
|
20241217,130500,801782600,30200,30200,30200,30200,0
|
|
20241217,130400,801782600,30200,30200,30200,30200,118
|
|
20241217,130300,798219000,30200,30200,30200,30200,0
|
|
20241217,130200,798219000,30200,30250,30250,30200,22
|
|
20241217,130100,797554550,30250,30250,30250,30250,0
|
|
20241217,130000,797554550,30250,30250,30250,30250,0
|
|
20241217,125900,797554550,30250,30250,30250,30250,0
|
|
20241217,125800,797554550,30250,30250,30250,30250,1
|
|
20241217,125700,797524300,30200,30200,30200,30200,0
|
|
20241217,125600,797524300,30200,30200,30200,30200,46
|
|
20241217,125500,796135100,30200,30200,30200,30200,2
|
|
20241217,125400,796074700,30200,30200,30300,30200,231
|
|
20241217,125300,789098400,30200,30200,30200,30200,24
|
|
20241217,125200,788373600,30200,30250,30250,30200,244
|
|
20241217,125100,780993250,30300,30300,30300,30300,0
|
|
20241217,125000,780993250,30300,30300,30300,30300,0
|
|
20241217,124900,780993250,30300,30300,30300,30300,1
|
|
20241217,124800,780962950,30250,30250,30250,30250,24
|
|
20241217,124700,780236950,30250,30250,30250,30250,0
|
|
20241217,124600,780236950,30250,30250,30250,30250,29
|
|
20241217,124500,779359700,30250,30250,30250,30250,0
|
|
20241217,124400,779359700,30250,30250,30250,30250,0
|
|
20241217,124300,779359700,30250,30250,30250,30250,7
|
|
20241217,124200,779147950,30350,30350,30350,30350,11
|
|
20241217,124100,778814100,30250,30250,30250,30250,0
|
|
20241217,124000,778814100,30250,30250,30250,30250,0
|
|
20241217,123900,778814100,30250,30250,30250,30250,0
|
|
20241217,123800,778814100,30250,30250,30250,30250,0
|
|
20241217,123700,778814100,30250,30400,30400,30250,56
|
|
20241217,123600,777119200,30200,30250,30250,30200,50
|
|
20241217,123500,775608900,30250,30250,30250,30250,22
|
|
20241217,123400,774943400,30200,30200,30200,30200,0
|
|
20241217,123300,774943400,30200,30400,30400,30200,40
|
|
20241217,123200,773734850,30300,30350,30350,30300,13
|
|
20241217,123100,773340900,30350,30350,30350,30350,0
|
|
20241217,123000,773340900,30350,30350,30350,30350,183
|
|
20241217,122900,767786850,30400,30400,30400,30400,0
|
|
20241217,122800,767786850,30400,30400,30400,30400,81
|
|
20241217,122700,765324450,30400,30400,30400,30400,0
|
|
20241217,122600,765324450,30400,30400,30400,30400,0
|
|
20241217,122500,765324450,30400,30400,30400,30400,4
|
|
20241217,122400,765202850,30400,30400,30400,30400,0
|
|
20241217,122300,765202850,30400,30400,30400,30400,1
|
|
20241217,122200,765172450,30400,30400,30400,30400,706
|
|
20241217,122100,743710050,30400,30400,30400,30400,0
|
|
20241217,122000,743710050,30400,30400,30400,30400,42
|
|
20241217,121900,742433250,30400,30400,30400,30400,42
|
|
20241217,121800,741156450,30400,30350,30400,30350,6
|
|
20241217,121700,740974100,30400,30400,30400,30400,0
|
|
20241217,121600,740974100,30400,30400,30400,30400,0
|
|
20241217,121500,740974100,30400,30400,30400,30400,0
|
|
20241217,121400,740974100,30400,30400,30400,30400,0
|
|
20241217,121300,740974100,30400,30400,30400,30400,2
|
|
20241217,121200,740913300,30350,30350,30350,30350,0
|
|
20241217,121100,740913300,30350,30350,30350,30350,0
|
|
20241217,121000,740913300,30350,30350,30350,30350,0
|
|
20241217,120900,740913300,30350,30350,30350,30350,50
|
|
20241217,120800,739395800,30400,30400,30400,30400,73
|
|
20241217,120700,737176600,30450,30450,30450,30450,0
|
|
20241217,120600,737176600,30450,30450,30450,30450,0
|
|
20241217,120500,737176600,30450,30450,30450,30450,1
|
|
20241217,120400,737146150,30400,30400,30400,30400,1
|
|
20241217,120300,737115750,30400,30400,30400,30400,0
|
|
20241217,120200,737115750,30400,30550,30600,30400,114
|
|
20241217,120100,733630300,30550,30450,30550,30450,277
|
|
20241217,120000,725175750,30450,30350,30450,30350,299
|
|
20241217,115900,716086400,30250,30250,30250,30250,0
|
|
20241217,115800,716086400,30250,30250,30250,30250,0
|
|
20241217,115700,716086400,30250,30250,30250,30250,0
|
|
20241217,115600,716086400,30250,30250,30250,30250,0
|
|
20241217,115500,716086400,30250,30250,30300,30250,162
|
|
20241217,115400,711183400,30150,30150,30150,30150,0
|
|
20241217,115300,711183400,30150,30150,30150,30150,9
|
|
20241217,115200,710912050,30200,30200,30200,30200,19
|
|
20241217,115100,710338250,30150,30300,30300,30150,546
|
|
20241217,115000,693854900,30300,30300,30300,30300,34
|
|
20241217,114900,692824700,30350,30350,30350,30350,18
|
|
20241217,114800,692278400,30500,30500,30500,30500,0
|
|
20241217,114700,692278400,30500,30350,30500,30350,48
|
|
20241217,114600,690821150,30400,30400,30400,30400,52
|
|
20241217,114500,689240350,30500,30500,30500,30500,0
|
|
20241217,114400,689240350,30500,30400,30500,30400,555
|
|
20241217,114300,672328700,30400,30400,30400,30400,0
|
|
20241217,114200,672328700,30400,30400,30400,30400,0
|
|
20241217,114100,672328700,30400,30400,30400,30400,1
|
|
20241217,114000,672298300,30450,30450,30450,30450,100
|
|
20241217,113900,669253300,30450,30450,30450,30450,0
|
|
20241217,113800,669253300,30450,30450,30450,30450,75
|
|
20241217,113700,666969550,30450,30450,30450,30450,11
|
|
20241217,113600,666634600,30400,30250,30400,30250,917
|
|
20241217,113500,638769500,30350,30350,30350,30350,0
|
|
20241217,113400,638769500,30350,30350,30350,30350,15
|
|
20241217,113300,638314250,30350,30350,30350,30350,0
|
|
20241217,113200,638314250,30350,30350,30350,30350,0
|
|
20241217,113100,638314250,30350,30300,30350,30300,359
|
|
20241217,113000,627424300,30300,30300,30300,30300,30
|
|
20241217,112900,626515300,30250,30250,30250,30250,0
|
|
20241217,112800,626515300,30250,30300,30300,30250,2
|
|
20241217,112700,626454750,30250,30250,30250,30250,25
|
|
20241217,112600,625698500,30200,30200,30200,30200,0
|
|
20241217,112500,625698500,30200,30200,30200,30200,9
|
|
20241217,112400,625426700,30200,30200,30200,30200,0
|
|
20241217,112300,625426700,30200,30200,30200,30200,0
|
|
20241217,112200,625426700,30200,30200,30200,30200,0
|
|
20241217,112100,625426700,30200,30200,30200,30200,2
|
|
20241217,112000,625366300,30200,30200,30200,30200,50
|
|
20241217,111900,623856300,30150,30200,30200,30150,18
|
|
20241217,111800,623313550,30200,30250,30250,30200,100
|
|
20241217,111700,620293000,30200,30200,30200,30200,2
|
|
20241217,111600,620232600,30200,30200,30200,30200,0
|
|
20241217,111500,620232600,30200,30200,30200,30200,9
|
|
20241217,111400,619960800,30200,30200,30200,30200,0
|
|
20241217,111300,619960800,30200,30200,30200,30200,1
|
|
20241217,111200,619930600,30250,30250,30250,30250,0
|
|
20241217,111100,619930600,30250,30250,30250,30250,0
|
|
20241217,111000,619930600,30250,30250,30250,30250,3
|
|
20241217,110900,619839850,30250,30250,30250,30250,0
|
|
20241217,110800,619839850,30250,30250,30250,30250,1
|
|
20241217,110700,619809600,30200,30200,30200,30200,21
|
|
20241217,110600,619175400,30200,30200,30200,30200,0
|
|
20241217,110500,619175400,30200,30200,30200,30200,20
|
|
20241217,110400,618571400,30150,30150,30150,30150,5
|
|
20241217,110300,618420650,30200,30200,30200,30200,71
|
|
20241217,110200,616276450,30200,30250,30250,30200,30
|
|
20241217,110100,615370400,30300,30300,30300,30250,209
|
|
20241217,110000,609037800,30350,30350,30350,30250,298
|
|
20241217,105900,600007300,30300,30300,30300,30300,173
|
|
20241217,105800,594765400,30300,30300,30300,30300,39
|
|
20241217,105700,593583700,30300,30250,30300,30250,166
|
|
20241217,105600,588562150,30150,30150,30150,30150,50
|
|
20241217,105500,587054650,30150,30150,30150,30150,0
|
|
20241217,105400,587054650,30150,30150,30150,30150,0
|
|
20241217,105300,587054650,30150,30150,30150,30150,0
|
|
20241217,105200,587054650,30150,30200,30200,30150,305
|
|
20241217,105100,577858500,30150,30150,30150,30150,144
|
|
20241217,105000,573516900,30100,30100,30100,30100,35
|
|
20241217,104900,572463400,30100,30100,30100,30100,8
|
|
20241217,104800,572222600,30000,30000,30000,30000,25
|
|
20241217,104700,571472600,30000,30000,30000,30000,0
|
|
20241217,104600,571472600,30000,30000,30000,30000,0
|
|
20241217,104500,571472600,30000,30050,30050,30000,341
|
|
20241217,104400,561242100,30100,30100,30100,30100,1
|
|
20241217,104300,561212000,30050,30050,30050,30000,247
|
|
20241217,104200,553790650,30050,30050,30050,30050,35
|
|
20241217,104100,552738900,30050,30100,30100,30050,25
|
|
20241217,104000,551987600,30050,30050,30050,30050,18
|
|
20241217,103900,551446700,30050,30050,30050,30050,11
|
|
20241217,103800,551116150,30050,30050,30050,30050,10
|
|
20241217,103700,550815650,30050,30050,30050,30050,29
|
|
20241217,103600,549944200,30100,30100,30100,30100,0
|
|
20241217,103500,549944200,30100,30100,30100,30100,0
|
|
20241217,103400,549944200,30100,30050,30100,30000,77
|
|
20241217,103300,547632200,30000,30000,30000,30000,0
|
|
20241217,103200,547632200,30000,30000,30000,30000,17
|
|
20241217,103100,547122200,30000,30000,30000,30000,16
|
|
20241217,103000,546642200,30000,30050,30050,30000,261
|
|
20241217,102900,538805800,30050,30050,30050,30050,22
|
|
20241217,102800,538144700,30000,30000,30000,30000,0
|
|
20241217,102700,538144700,30000,30050,30050,30000,61
|
|
20241217,102600,536314150,30000,30000,30000,30000,0
|
|
20241217,102500,536314150,30000,30000,30000,30000,0
|
|
20241217,102400,536314150,30000,30050,30050,30000,900
|
|
20241217,102300,509300850,30050,30050,30050,30050,29
|
|
20241217,102200,508429400,30100,30100,30100,30100,0
|
|
20241217,102100,508429400,30100,30100,30100,30100,253
|
|
20241217,102000,500814100,30100,30100,30100,30100,47
|
|
20241217,101900,499399400,30050,30050,30050,30050,4
|
|
20241217,101800,499279200,30050,30050,30050,30050,1
|
|
20241217,101700,499249150,30100,30100,30100,30000,509
|
|
20241217,101600,483976250,30100,30100,30100,30100,1
|
|
20241217,101500,483946150,30050,30050,30050,30050,10
|
|
20241217,101400,483645650,30050,30100,30100,30050,18
|
|
20241217,101300,483103900,30150,30150,30150,30150,1
|
|
20241217,101200,483073750,30000,30050,30050,30000,305
|
|
20241217,101100,473914650,30100,30100,30100,30100,2
|
|
20241217,101000,473854450,30100,30100,30100,30100,108
|
|
20241217,100900,470603650,30100,30150,30150,30100,64
|
|
20241217,100800,468676200,30150,30150,30150,30150,0
|
|
20241217,100700,468676200,30150,30150,30150,30150,1
|
|
20241217,100600,468646050,30050,30100,30100,30050,25
|
|
20241217,100500,467894700,30150,30150,30150,30150,1
|
|
20241217,100400,467864550,30100,30100,30100,30100,0
|
|
20241217,100300,467864550,30100,30000,30100,30000,335
|
|
20241217,100200,457781350,30000,30000,30000,30000,0
|
|
20241217,100100,457781350,30000,30100,30100,30000,2531
|
|
20241217,100000,381738050,30150,30100,30150,30100,20
|
|
20241217,095900,381135550,30100,30100,30100,30100,9
|
|
20241217,095800,380864650,30100,30150,30150,30100,2
|
|
20241217,095700,380804400,30150,30150,30150,30150,39
|
|
20241217,095600,379628550,30150,30150,30150,30150,0
|
|
20241217,095500,379628550,30150,30200,30200,30100,822
|
|
20241217,095400,354863200,30350,30350,30350,30350,1
|
|
20241217,095300,354832850,30150,30150,30150,30150,10
|
|
20241217,095200,354531350,30300,30300,30300,30300,0
|
|
20241217,095100,354531350,30300,30150,30300,30150,462
|
|
20241217,095000,340542550,30200,30150,30200,30150,266
|
|
20241217,094900,332522050,30200,30250,30250,30150,100
|
|
20241217,094800,329503750,30150,30150,30150,30150,25
|
|
20241217,094700,328750000,30200,30250,30250,30200,10
|
|
20241217,094600,328447900,30200,30200,30200,30200,0
|
|
20241217,094500,328447900,30200,30200,30200,30200,45
|
|
20241217,094400,327088900,30150,30250,30250,30150,364
|
|
20241217,094300,316090850,30250,30300,30300,30250,120
|
|
20241217,094200,312460750,30300,30300,30300,30300,0
|
|
20241217,094100,312460750,30300,30300,30300,30300,1
|
|
20241217,094000,312430450,30300,30300,30300,30300,34
|
|
20241217,093900,311400250,30150,30200,30200,30100,421
|
|
20241217,093800,298692850,30250,30300,30300,30250,370
|
|
20241217,093700,287485750,30350,30450,30450,30350,308
|
|
20241217,093600,278125300,30500,30500,30500,30500,10
|
|
20241217,093500,277820300,30450,30550,30550,30450,255
|
|
20241217,093400,270047050,30500,30550,30550,30500,212
|
|
20241217,093300,263571600,30550,30450,30550,30450,87
|
|
20241217,093200,260917350,30400,30350,30400,30350,52
|
|
20241217,093100,259338300,30350,30250,30350,30250,32
|
|
20241217,093000,258369100,30400,30400,30400,30250,29
|
|
20241217,092900,257488850,30250,30250,30250,30250,25
|
|
20241217,092800,256732600,30250,30250,30450,30250,77
|
|
20241217,092700,254399850,30400,30400,30400,30400,24
|
|
20241217,092600,253670250,30200,30200,30200,30200,12
|
|
20241217,092500,253307850,30200,30250,30250,30200,268
|
|
20241217,092400,245208050,30250,30300,30300,30250,229
|
|
20241217,092300,238279950,30250,30250,30350,30250,47
|
|
20241217,092200,236855300,30250,30250,30250,30200,18
|
|
20241217,092100,236311450,30200,30250,30250,30200,656
|
|
20241217,092000,216469600,30300,30450,30450,30300,218
|
|
20241217,091900,209849950,30500,30500,30500,30500,15
|
|
20241217,091800,209392450,30500,30450,30500,30400,142
|
|
20241217,091700,205062400,30450,30400,30450,30250,1429
|
|
20241217,091600,161650850,30450,30500,30500,30450,14
|
|
20241217,091500,161224350,30500,30500,30500,30350,175
|
|
20241217,091400,155893200,30500,30300,30500,30300,61
|
|
20241217,091300,154039100,30300,30300,30500,30300,198
|
|
20241217,091200,148039500,30300,30350,30350,30300,56
|
|
20241217,091100,146340350,30350,30400,30450,30350,528
|
|
20241217,091000,130289900,30400,30500,30600,30400,271
|
|
20241217,090900,122035300,30450,30500,30600,30350,30
|
|
20241217,090800,121120950,30450,30300,30450,30300,645
|
|
20241217,090700,101482750,30300,30300,30450,30300,136
|
|
20241217,090600,97361500,30300,30450,30450,30300,134
|
|
20241217,090500,93291650,30550,30550,30550,30550,9
|
|
20241217,090400,93016700,30600,30400,30600,30250,814
|
|
20241217,090300,68317650,30400,30450,30600,30400,408
|
|
20241217,090200,55913250,30450,30600,30600,30450,589
|
|
20241217,090100,37962900,30500,30650,30950,30500,458
|
|
20241217,090000,23947650,30700,30950,31000,30700,775
|