596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,185300,1374048250,31300,31300,31300,31300,469
|
|
20241218,185200,1374048250,31300,31300,31300,31300,0
|
|
20241218,185100,1374048250,31300,31300,31300,31300,0
|
|
20241218,185000,1374048250,31300,31300,31300,31300,0
|
|
20241218,184900,1374048250,31300,31300,31300,31300,0
|
|
20241218,184800,1374048250,31300,31300,31300,31300,0
|
|
20241218,184700,1374048250,31300,31300,31300,31300,0
|
|
20241218,184600,1374048250,31300,31300,31300,31300,0
|
|
20241218,184500,1374048250,31300,31300,31300,31300,0
|
|
20241218,184400,1374048250,31300,31300,31300,31300,0
|
|
20241218,184300,1374048250,31300,31300,31300,31300,0
|
|
20241218,184200,1374048250,31300,31300,31300,31300,0
|
|
20241218,184100,1374048250,31300,31300,31300,31300,0
|
|
20241218,184000,1374048250,31300,31300,31300,31300,0
|
|
20241218,183900,1374048250,31300,31300,31300,31300,0
|
|
20241218,183800,1374048250,31300,31300,31300,31300,0
|
|
20241218,183700,1374048250,31300,31300,31300,31300,0
|
|
20241218,183600,1374048250,31300,31300,31300,31300,0
|
|
20241218,183500,1374048250,31300,31300,31300,31300,0
|
|
20241218,183400,1374048250,31300,31300,31300,31300,0
|
|
20241218,183300,1374048250,31300,31300,31300,31300,0
|
|
20241218,183200,1374048250,31300,31300,31300,31300,0
|
|
20241218,183100,1374048250,31300,31300,31300,31300,0
|
|
20241218,183000,1374048250,31300,31300,31300,31300,0
|
|
20241218,182900,1374048250,31300,31300,31300,31300,0
|
|
20241218,182800,1374048250,31300,31300,31300,31300,0
|
|
20241218,182700,1374048250,31300,31300,31300,31300,0
|
|
20241218,182600,1374048250,31300,31300,31300,31300,0
|
|
20241218,182500,1374048250,31300,31300,31300,31300,0
|
|
20241218,182400,1374048250,31300,31300,31300,31300,0
|
|
20241218,182300,1374048250,31300,31300,31300,31300,469
|
|
20241218,182200,1374048250,31300,31300,31300,31300,0
|
|
20241218,182100,1374048250,31300,31300,31300,31300,0
|
|
20241218,182000,1374048250,31300,31300,31300,31300,0
|
|
20241218,181900,1374048250,31300,31300,31300,31300,0
|
|
20241218,181800,1374048250,31300,31300,31300,31300,0
|
|
20241218,181700,1374048250,31300,31300,31300,31300,0
|
|
20241218,181600,1374048250,31300,31300,31300,31300,0
|
|
20241218,181500,1374048250,31300,31300,31300,31300,0
|
|
20241218,181400,1374048250,31300,31300,31300,31300,0
|
|
20241218,181300,1374048250,31300,31300,31300,31300,0
|
|
20241218,181200,1374048250,31300,31300,31300,31300,0
|
|
20241218,181100,1374048250,31300,31300,31300,31300,0
|
|
20241218,181000,1374048250,31300,31300,31300,31300,0
|
|
20241218,180900,1374048250,31300,31300,31300,31300,0
|
|
20241218,180800,1374048250,31300,31300,31300,31300,0
|
|
20241218,180700,1374048250,31300,31300,31300,31300,0
|
|
20241218,180600,1374048250,31300,31300,31300,31300,0
|
|
20241218,180500,1374048250,31300,31300,31300,31300,0
|
|
20241218,180400,1374048250,31300,31300,31300,31300,0
|
|
20241218,180300,1374048250,31300,31300,31300,31300,0
|
|
20241218,180200,1374048250,31300,31300,31300,31300,0
|
|
20241218,180100,1374048250,31300,31300,31300,31300,0
|
|
20241218,180000,1374048250,31300,31300,31300,31300,0
|
|
20241218,175900,1374048250,31300,31300,31300,31300,0
|
|
20241218,175800,1374048250,31300,31300,31300,31300,0
|
|
20241218,175700,1374048250,31300,31300,31300,31300,0
|
|
20241218,175600,1374048250,31300,31300,31300,31300,0
|
|
20241218,175500,1374048250,31300,31300,31300,31300,0
|
|
20241218,175400,1374048250,31300,31300,31300,31300,0
|
|
20241218,175300,1374048250,31300,31300,31300,31300,469
|
|
20241218,175200,1374048250,31300,31300,31300,31300,0
|
|
20241218,175100,1374048250,31300,31300,31300,31300,0
|
|
20241218,175000,1374048250,31300,31300,31300,31300,0
|
|
20241218,174900,1374048250,31300,31300,31300,31300,0
|
|
20241218,174800,1374048250,31300,31300,31300,31300,0
|
|
20241218,174700,1374048250,31300,31300,31300,31300,0
|
|
20241218,174600,1374048250,31300,31300,31300,31300,0
|
|
20241218,174500,1374048250,31300,31300,31300,31300,0
|
|
20241218,174400,1374048250,31300,31300,31300,31300,0
|
|
20241218,174300,1374048250,31300,31300,31300,31300,0
|
|
20241218,174200,1374048250,31300,31300,31300,31300,0
|
|
20241218,174100,1374048250,31300,31300,31300,31300,0
|
|
20241218,174000,1374048250,31300,31300,31300,31300,0
|
|
20241218,173900,1374048250,31300,31300,31300,31300,0
|
|
20241218,173800,1374048250,31300,31300,31300,31300,0
|
|
20241218,173700,1374048250,31300,31300,31300,31300,0
|
|
20241218,173600,1374048250,31300,31300,31300,31300,0
|
|
20241218,173500,1374048250,31300,31300,31300,31300,0
|
|
20241218,173400,1374048250,31300,31300,31300,31300,0
|
|
20241218,173300,1374048250,31300,31300,31300,31300,0
|
|
20241218,173200,1374048250,31300,31300,31300,31300,0
|
|
20241218,173100,1374048250,31300,31300,31300,31300,0
|
|
20241218,173000,1374048250,31300,31300,31300,31300,0
|
|
20241218,172900,1374048250,31300,31300,31300,31300,0
|
|
20241218,172800,1374048250,31300,31300,31300,31300,0
|
|
20241218,172700,1374048250,31300,31300,31300,31300,0
|
|
20241218,172600,1374048250,31300,31300,31300,31300,0
|
|
20241218,172500,1374048250,31300,31300,31300,31300,0
|
|
20241218,172400,1374048250,31300,31300,31300,31300,0
|
|
20241218,172300,1374048250,31300,31300,31300,31300,469
|
|
20241218,172200,1374048250,31300,31300,31300,31300,0
|
|
20241218,172100,1374048250,31300,31300,31300,31300,0
|
|
20241218,172000,1374048250,31300,31300,31300,31300,0
|
|
20241218,171900,1374048250,31300,31300,31300,31300,0
|
|
20241218,171800,1374048250,31300,31300,31300,31300,0
|
|
20241218,171700,1374048250,31300,31300,31300,31300,0
|
|
20241218,171600,1374048250,31300,31300,31300,31300,0
|
|
20241218,171500,1374048250,31300,31300,31300,31300,0
|
|
20241218,171400,1374048250,31300,31300,31300,31300,0
|
|
20241218,171300,1374048250,31300,31300,31300,31300,0
|
|
20241218,171200,1374048250,31300,31300,31300,31300,0
|
|
20241218,171100,1374048250,31300,31300,31300,31300,0
|
|
20241218,171000,1374048250,31300,31300,31300,31300,0
|
|
20241218,170900,1374048250,31300,31300,31300,31300,0
|
|
20241218,170800,1374048250,31300,31300,31300,31300,0
|
|
20241218,170700,1374048250,31300,31300,31300,31300,0
|
|
20241218,170600,1374048250,31300,31300,31300,31300,0
|
|
20241218,170500,1374048250,31300,31300,31300,31300,0
|
|
20241218,170400,1374048250,31300,31300,31300,31300,0
|
|
20241218,170300,1374048250,31300,31300,31300,31300,0
|
|
20241218,170200,1374048250,31300,31300,31300,31300,0
|
|
20241218,170100,1374048250,31300,31300,31300,31300,0
|
|
20241218,170000,1374048250,31300,31300,31300,31300,0
|
|
20241218,165900,1374048250,31300,31300,31300,31300,0
|
|
20241218,165800,1374048250,31300,31300,31300,31300,0
|
|
20241218,165700,1374048250,31300,31300,31300,31300,0
|
|
20241218,165600,1374048250,31300,31300,31300,31300,0
|
|
20241218,165500,1374048250,31300,31300,31300,31300,0
|
|
20241218,165400,1374048250,31300,31300,31300,31300,0
|
|
20241218,165300,1374048250,31300,31300,31300,31300,469
|
|
20241218,165200,1374048250,31300,31300,31300,31300,0
|
|
20241218,165100,1374048250,31300,31300,31300,31300,0
|
|
20241218,165000,1374048250,31300,31300,31300,31300,0
|
|
20241218,164900,1374048250,31300,31300,31300,31300,0
|
|
20241218,164800,1374048250,31300,31300,31300,31300,0
|
|
20241218,164700,1374048250,31300,31300,31300,31300,0
|
|
20241218,164600,1374048250,31300,31300,31300,31300,0
|
|
20241218,164500,1374048250,31300,31300,31300,31300,0
|
|
20241218,164400,1374048250,31300,31300,31300,31300,0
|
|
20241218,164300,1374048250,31300,31300,31300,31300,0
|
|
20241218,164200,1374048250,31300,31300,31300,31300,0
|
|
20241218,164100,1374048250,31300,31300,31300,31300,0
|
|
20241218,164000,1374048250,31300,31300,31300,31300,0
|
|
20241218,163900,1374048250,31300,31300,31300,31300,0
|
|
20241218,163800,1374048250,31300,31300,31300,31300,0
|
|
20241218,163700,1374048250,31300,31300,31300,31300,0
|
|
20241218,163600,1374048250,31300,31300,31300,31300,0
|
|
20241218,163500,1374048250,31300,31300,31300,31300,0
|
|
20241218,163400,1374048250,31300,31300,31300,31300,0
|
|
20241218,163300,1374048250,31300,31300,31300,31300,0
|
|
20241218,163200,1374048250,31300,31300,31300,31300,0
|
|
20241218,163100,1374048250,31300,31300,31300,31300,0
|
|
20241218,163000,1374048250,31300,31300,31300,31300,0
|
|
20241218,162900,1374048250,31300,31300,31300,31300,0
|
|
20241218,162800,1374048250,31300,31300,31300,31300,0
|
|
20241218,162700,1374048250,31300,31300,31300,31300,0
|
|
20241218,162600,1374048250,31300,31300,31300,31300,0
|
|
20241218,162500,1374048250,31300,31300,31300,31300,0
|
|
20241218,162400,1374048250,31300,31300,31300,31300,0
|
|
20241218,162300,1374048250,31300,31300,31300,31300,469
|
|
20241218,162200,1374048250,31300,31300,31300,31300,0
|
|
20241218,162100,1374048250,31300,31300,31300,31300,0
|
|
20241218,162000,1374048250,31300,31300,31300,31300,0
|
|
20241218,161900,1374048250,31300,31300,31300,31300,0
|
|
20241218,161800,1374048250,31300,31300,31300,31300,0
|
|
20241218,161700,1374048250,31300,31300,31300,31300,0
|
|
20241218,161600,1374048250,31300,31300,31300,31300,0
|
|
20241218,161500,1374048250,31300,31300,31300,31300,0
|
|
20241218,161400,1374048250,31300,31300,31300,31300,0
|
|
20241218,161300,1374048250,31300,31300,31300,31300,0
|
|
20241218,161200,1374048250,31300,31300,31300,31300,0
|
|
20241218,161100,1374048250,31300,31300,31300,31300,0
|
|
20241218,161000,1374048250,31300,31300,31300,31300,0
|
|
20241218,160900,1374048250,31300,31300,31300,31300,0
|
|
20241218,160800,1374048250,31300,31300,31300,31300,0
|
|
20241218,160700,1374048250,31300,31300,31300,31300,0
|
|
20241218,160600,1374048250,31300,31300,31300,31300,0
|
|
20241218,160500,1374048250,31300,31300,31300,31300,0
|
|
20241218,160400,1374048250,31300,31300,31300,31300,0
|
|
20241218,160300,1374048250,31300,31300,31300,31300,0
|
|
20241218,160200,1374048250,31300,31300,31300,31300,0
|
|
20241218,160100,1374048250,31300,31300,31300,31300,0
|
|
20241218,160000,1374048250,31300,31300,31300,31300,0
|
|
20241218,155900,1374048250,31300,31300,31300,31300,0
|
|
20241218,155800,1374048250,31300,31300,31300,31300,0
|
|
20241218,155700,1374048250,31300,31300,31300,31300,0
|
|
20241218,155600,1374048250,31300,31300,31300,31300,0
|
|
20241218,155500,1374048250,31300,31300,31300,31300,0
|
|
20241218,155400,1374048250,31300,31300,31300,31300,0
|
|
20241218,155300,1374048250,31300,31300,31300,31300,469
|
|
20241218,155200,1374048250,31300,31300,31300,31300,0
|
|
20241218,155100,1374048250,31300,31300,31300,31300,0
|
|
20241218,155000,1374048250,31300,31300,31300,31300,0
|
|
20241218,154900,1374048250,31300,31300,31300,31300,0
|
|
20241218,154800,1374048250,31300,31300,31300,31300,0
|
|
20241218,154700,1374048250,31300,31300,31300,31300,0
|
|
20241218,154600,1374048250,31300,31300,31300,31300,0
|
|
20241218,154500,1374048250,31300,31300,31300,31300,0
|
|
20241218,154400,1374048250,31300,31300,31300,31300,0
|
|
20241218,154300,1374048250,31300,31300,31300,31300,0
|
|
20241218,154200,1374048250,31300,31300,31300,31300,0
|
|
20241218,154100,1374048250,31300,31300,31300,31300,0
|
|
20241218,154000,1374048250,31300,31300,31300,31300,0
|
|
20241218,153900,1374048250,31300,31300,31300,31300,0
|
|
20241218,153800,1374048250,31300,31300,31300,31300,0
|
|
20241218,153700,1374048250,31300,31300,31300,31300,0
|
|
20241218,153600,1374048250,31300,31300,31300,31300,0
|
|
20241218,153500,1374048250,31300,31300,31300,31300,0
|
|
20241218,153400,1374048250,31300,31300,31300,31300,0
|
|
20241218,153300,1374048250,31300,31300,31300,31300,0
|
|
20241218,153200,1374048250,31300,31300,31300,31300,0
|
|
20241218,153100,1374048250,31300,31300,31300,31300,0
|
|
20241218,153000,1374048250,31300,31300,31300,31300,469
|
|
20241218,152900,1359368550,31450,31450,31450,31450,0
|
|
20241218,152800,1359368550,31450,31450,31450,31450,0
|
|
20241218,152700,1359368550,31450,31450,31450,31450,0
|
|
20241218,152600,1359368550,31450,31450,31450,31450,0
|
|
20241218,152500,1359368550,31450,31450,31450,31450,0
|
|
20241218,152400,1359368550,31450,31450,31450,31450,0
|
|
20241218,152300,1359368550,31450,31450,31450,31450,0
|
|
20241218,152200,1359368550,31450,31450,31450,31450,0
|
|
20241218,152100,1359368550,31450,31450,31450,31450,0
|
|
20241218,152000,1359368550,31450,31450,31450,31450,0
|
|
20241218,151900,1359368550,31450,31350,31450,31300,14
|
|
20241218,151800,1358929800,31300,31350,31350,31300,40
|
|
20241218,151700,1357676850,31400,31450,31450,31400,139
|
|
20241218,151600,1353311150,31400,31400,31400,31400,147
|
|
20241218,151500,1348695350,31400,31450,31450,31400,345
|
|
20241218,151400,1337860350,31450,31500,31500,31450,327
|
|
20241218,151300,1327570150,31500,31450,31500,31450,145
|
|
20241218,151200,1323009800,31450,31450,31450,31450,54
|
|
20241218,151100,1321311500,31400,31400,31400,31400,0
|
|
20241218,151000,1321311500,31400,31500,31500,31400,482
|
|
20241218,150900,1306150950,31450,31450,31450,31450,14
|
|
20241218,150800,1305710650,31450,31450,31450,31450,60
|
|
20241218,150700,1303823650,31450,31450,31450,31450,27
|
|
20241218,150600,1302974500,31450,31450,31450,31450,1
|
|
20241218,150500,1302943050,31400,31450,31500,31400,1191
|
|
20241218,150400,1265495100,31500,31500,31500,31500,328
|
|
20241218,150300,1255163100,31450,31500,31500,31400,446
|
|
20241218,150200,1241135500,31500,31450,31500,31400,142
|
|
20241218,150100,1236668300,31500,31500,31500,31500,28
|
|
20241218,150000,1235786300,31500,31400,31500,31400,64
|
|
20241218,145900,1233772600,31450,31500,31500,31400,107
|
|
20241218,145800,1230406500,31450,31500,31500,31450,56
|
|
20241218,145700,1228643100,31500,31400,31500,31400,219
|
|
20241218,145600,1221754900,31450,31500,31500,31400,95
|
|
20241218,145500,1218768750,31500,31450,31500,31400,64
|
|
20241218,145400,1216756150,31500,31500,31500,31400,131
|
|
20241218,145300,1212638400,31500,31450,31500,31450,96
|
|
20241218,145200,1209616850,31450,31400,31450,31400,125
|
|
20241218,145100,1205689950,31450,31450,31450,31450,43
|
|
20241218,145000,1204337600,31450,31450,31450,31450,132
|
|
20241218,144900,1200186200,31450,31450,31450,31450,81
|
|
20241218,144800,1197638750,31450,31400,31450,31400,70
|
|
20241218,144700,1195440600,31400,31450,31450,31400,118
|
|
20241218,144600,1191734950,31450,31400,31450,31400,58
|
|
20241218,144500,1189913550,31400,31400,31400,31400,6
|
|
20241218,144400,1189725150,31400,31400,31400,31350,28
|
|
20241218,144300,1188846450,31400,31400,31400,31350,109
|
|
20241218,144200,1185424100,31400,31350,31400,31350,66
|
|
20241218,144100,1183354400,31400,31350,31400,31350,74
|
|
20241218,144000,1181032300,31350,31350,31350,31300,103
|
|
20241218,143900,1177804000,31350,31350,31350,31300,107
|
|
20241218,143800,1174452400,31350,31350,31350,31350,72
|
|
20241218,143700,1172195200,31350,31350,31350,31350,66
|
|
20241218,143600,1170126100,31350,31350,31350,31300,36
|
|
20241218,143500,1168998100,31300,31300,31350,31250,353
|
|
20241218,143400,1157949400,31350,31350,31350,31350,27
|
|
20241218,143300,1157102950,31350,31350,31350,31350,33
|
|
20241218,143200,1156068400,31350,31350,31350,31300,29
|
|
20241218,143100,1155159600,31350,31350,31350,31300,26
|
|
20241218,143000,1154344850,31350,31300,31350,31300,27
|
|
20241218,142900,1153499650,31350,31350,31350,31250,32
|
|
20241218,142800,1152498400,31300,31350,31350,31300,62
|
|
20241218,142700,1150556950,31350,31300,31350,31300,15
|
|
20241218,142600,1150087150,31300,31250,31300,31200,392
|
|
20241218,142500,1137833350,31300,31300,31300,31300,3
|
|
20241218,142400,1137739450,31300,31300,31300,31300,10
|
|
20241218,142300,1137426450,31300,31300,31300,31300,3
|
|
20241218,142200,1137332550,31300,31300,31300,31300,0
|
|
20241218,142100,1137332550,31300,31250,31300,31250,42
|
|
20241218,142000,1136019700,31250,31250,31250,31250,20
|
|
20241218,141900,1135394700,31200,31250,31250,31200,70
|
|
20241218,141800,1133208200,31250,31250,31250,31250,61
|
|
20241218,141700,1131301950,31300,31300,31300,31300,0
|
|
20241218,141600,1131301950,31300,31300,31300,31300,900
|
|
20241218,141500,1103131950,31250,31300,31300,31250,74
|
|
20241218,141400,1100819150,31250,31200,31300,31200,89
|
|
20241218,141300,1098036900,31200,31250,31250,31200,126
|
|
20241218,141200,1094100100,31300,31300,31300,31300,0
|
|
20241218,141100,1094100100,31300,31250,31300,31250,3
|
|
20241218,141000,1094006300,31250,31300,31300,31250,51
|
|
20241218,140900,1092412500,31300,31300,31300,31300,16
|
|
20241218,140800,1091911700,31300,31300,31300,31250,12
|
|
20241218,140700,1091536200,31300,31300,31300,31250,103
|
|
20241218,140600,1088316750,31300,31300,31300,31300,14
|
|
20241218,140500,1087878550,31300,31300,31350,31300,43
|
|
20241218,140400,1086532500,31350,31300,31350,31300,16
|
|
20241218,140300,1086031300,31350,31300,31350,31200,311
|
|
20241218,140200,1076310450,31300,31350,31350,31300,65
|
|
20241218,140100,1074275650,31300,31350,31350,31300,132
|
|
20241218,140000,1070143500,31350,31300,31350,31300,77
|
|
20241218,135900,1067733250,31300,31300,31300,31250,268
|
|
20241218,135800,1059355600,31300,31300,31300,31300,56
|
|
20241218,135700,1057602800,31300,31200,31300,31150,226
|
|
20241218,135600,1050546800,31350,31250,31350,31250,94
|
|
20241218,135500,1047603100,31350,31350,31350,31350,32
|
|
20241218,135400,1046599900,31350,31300,31350,31300,137
|
|
20241218,135300,1042309000,31300,31250,31300,31250,111
|
|
20241218,135200,1038837200,31250,31200,31250,31200,44
|
|
20241218,135100,1037463150,31200,31200,31200,31200,77
|
|
20241218,135000,1035060750,31200,31200,31200,31200,4
|
|
20241218,134900,1034935950,31200,31150,31200,31150,90
|
|
20241218,134800,1032129550,31150,31150,31150,31150,2
|
|
20241218,134700,1032067250,31100,31100,31150,31050,474
|
|
20241218,134600,1017312950,31050,31050,31050,31050,6
|
|
20241218,134500,1017126650,31050,31050,31050,31050,82
|
|
20241218,134400,1014580550,31050,31050,31050,31050,11
|
|
20241218,134300,1014239000,31050,30950,31050,30950,503
|
|
20241218,134200,998646000,30900,30900,30900,30900,0
|
|
20241218,134100,998646000,30900,30900,30900,30900,50
|
|
20241218,134000,997101000,30800,30850,30850,30800,60
|
|
20241218,133900,995252200,30800,30900,30900,30800,791
|
|
20241218,133800,970811750,30950,30950,30950,30950,121
|
|
20241218,133700,967066800,30950,30950,31000,30950,44
|
|
20241218,133600,965704950,30950,30950,30950,30950,16
|
|
20241218,133500,965209750,30950,31050,31050,30950,118
|
|
20241218,133400,961546000,31050,30950,31050,30950,640
|
|
20241218,133300,941686700,30950,30900,31000,30900,120
|
|
20241218,133200,937968600,31000,30950,31000,30900,200
|
|
20241218,133100,931774400,30950,30950,31000,30950,69
|
|
20241218,133000,929637000,31000,30950,31000,30950,555
|
|
20241218,132900,912435500,30950,30850,30950,30850,495
|
|
20241218,132800,897118800,30850,30750,30850,30750,32
|
|
20241218,132700,896131700,30850,30800,30850,30800,31
|
|
20241218,132600,895176100,30900,30700,30900,30700,62
|
|
20241218,132500,893263250,30850,30750,30850,30750,81
|
|
20241218,132400,890768250,30800,30700,30800,30650,153
|
|
20241218,132300,886058100,30700,30700,30700,30700,33
|
|
20241218,132200,885045000,30700,30600,30700,30600,68
|
|
20241218,132100,882959700,30600,30600,30650,30600,90
|
|
20241218,132000,880203450,30650,30650,30650,30650,31
|
|
20241218,131900,879253300,30650,30650,30650,30650,31
|
|
20241218,131800,878303150,30650,30650,30650,30650,31
|
|
20241218,131700,877353000,30650,30650,30650,30650,31
|
|
20241218,131600,876402850,30650,30650,30650,30600,167
|
|
20241218,131500,871285100,30650,30700,30700,30650,254
|
|
20241218,131400,863488050,30700,30700,30700,30700,31
|
|
20241218,131300,862536350,30700,30750,30750,30700,32
|
|
20241218,131200,861553900,30700,30700,30700,30700,15
|
|
20241218,131100,861093400,30700,30700,30700,30700,9
|
|
20241218,131000,860817100,30750,30750,30750,30750,85
|
|
20241218,130900,858203350,30800,30750,30800,30750,10
|
|
20241218,130800,857895800,30750,30800,30800,30750,31
|
|
20241218,130700,856942450,30800,30800,30800,30800,0
|
|
20241218,130600,856942450,30800,30800,30800,30800,1
|
|
20241218,130500,856911650,30750,30750,30750,30750,0
|
|
20241218,130400,856911650,30750,30750,30750,30750,0
|
|
20241218,130300,856911650,30750,30750,30750,30750,0
|
|
20241218,130200,856911650,30750,30750,30750,30750,1
|
|
20241218,130100,856880900,30750,30750,30750,30750,6
|
|
20241218,130000,856696400,30800,30800,30800,30800,21
|
|
20241218,125900,856049600,30800,30800,30800,30800,1
|
|
20241218,125800,856018800,30800,30750,30800,30750,508
|
|
20241218,125700,840386600,30700,30700,30700,30700,2
|
|
20241218,125600,840325200,30700,30700,30700,30700,5
|
|
20241218,125500,840171700,30700,30700,30700,30700,100
|
|
20241218,125400,837101700,30700,30700,30700,30700,1
|
|
20241218,125300,837071000,30650,30650,30650,30650,0
|
|
20241218,125200,837071000,30650,30650,30650,30650,15
|
|
20241218,125100,836611250,30650,30650,30650,30650,3
|
|
20241218,125000,836519300,30650,30650,30650,30650,1
|
|
20241218,124900,836488650,30650,30650,30650,30650,1
|
|
20241218,124800,836458000,30600,30600,30600,30600,0
|
|
20241218,124700,836458000,30600,30600,30600,30600,35
|
|
20241218,124600,835387000,30550,30550,30550,30550,0
|
|
20241218,124500,835387000,30550,30600,30600,30550,206
|
|
20241218,124400,829091150,30550,30600,30600,30550,241
|
|
20241218,124300,821717700,30650,30650,30650,30650,9
|
|
20241218,124200,821441850,30600,30600,30600,30600,0
|
|
20241218,124100,821441850,30600,30600,30600,30600,19
|
|
20241218,124000,820860450,30700,30600,30700,30600,3
|
|
20241218,123900,820768450,30600,30600,30600,30600,1
|
|
20241218,123800,820737850,30600,30650,30650,30600,51
|
|
20241218,123700,819176850,30650,30650,30650,30650,1
|
|
20241218,123600,819146200,30700,30700,30700,30700,0
|
|
20241218,123500,819146200,30700,30700,30700,30700,1
|
|
20241218,123400,819115500,30650,30650,30650,30650,2
|
|
20241218,123300,819054200,30650,30650,30650,30650,0
|
|
20241218,123200,819054200,30650,30650,30650,30650,0
|
|
20241218,123100,819054200,30650,30650,30650,30650,1
|
|
20241218,123000,819023550,30650,30650,30650,30650,3
|
|
20241218,122900,818931600,30650,30650,30650,30650,107
|
|
20241218,122800,815652050,30650,30650,30650,30650,1
|
|
20241218,122700,815621400,30650,30650,30650,30650,0
|
|
20241218,122600,815621400,30650,30650,30650,30650,2
|
|
20241218,122500,815560100,30700,30700,30700,30700,0
|
|
20241218,122400,815560100,30700,30700,30700,30700,0
|
|
20241218,122300,815560100,30700,30700,30700,30700,0
|
|
20241218,122200,815560100,30700,30700,30700,30700,4
|
|
20241218,122100,815437300,30700,30550,30700,30550,26
|
|
20241218,122000,814642850,30700,30700,30700,30700,1
|
|
20241218,121900,814612150,30600,30550,30600,30550,121
|
|
20241218,121800,810914550,30600,30600,30600,30600,20
|
|
20241218,121700,810302550,30600,30550,30600,30550,537
|
|
20241218,121600,793882850,30550,30550,30550,30550,69
|
|
20241218,121500,791774900,30550,30600,30600,30550,575
|
|
20241218,121400,774198000,30650,30650,30650,30650,1
|
|
20241218,121300,774167350,30650,30650,30650,30650,35
|
|
20241218,121200,773094600,30600,30650,30650,30600,96
|
|
20241218,121100,770152750,30650,30650,30650,30650,2
|
|
20241218,121000,770091450,30650,30650,30650,30650,10
|
|
20241218,120900,769784950,30650,30650,30650,30650,86
|
|
20241218,120800,767149050,30700,30700,30700,30700,0
|
|
20241218,120700,767149050,30700,30700,30700,30700,1
|
|
20241218,120600,767118350,30700,30700,30700,30700,1
|
|
20241218,120500,767087650,30650,30650,30650,30650,24
|
|
20241218,120400,766352050,30650,30650,30650,30650,52
|
|
20241218,120300,764758250,30650,30650,30650,30650,0
|
|
20241218,120200,764758250,30650,30650,30650,30650,0
|
|
20241218,120100,764758250,30650,30550,30650,30550,3
|
|
20241218,120000,764666500,30550,30550,30550,30550,276
|
|
20241218,115900,756234700,30600,30600,30600,30600,1
|
|
20241218,115800,756204100,30600,30600,30600,30600,32
|
|
20241218,115700,755224900,30600,30650,30650,30600,25
|
|
20241218,115600,754459850,30650,30650,30650,30650,0
|
|
20241218,115500,754459850,30650,30650,30650,30650,95
|
|
20241218,115400,751548100,30600,30650,30650,30600,3
|
|
20241218,115300,751456200,30650,30650,30650,30650,3
|
|
20241218,115200,751364250,30650,30650,30650,30650,1
|
|
20241218,115100,751333600,30600,30600,30600,30600,1
|
|
20241218,115000,751303000,30650,30650,30650,30650,2
|
|
20241218,114900,751241700,30600,30600,30600,30600,1
|
|
20241218,114800,751211100,30600,30600,30600,30600,0
|
|
20241218,114700,751211100,30600,30600,30600,30600,0
|
|
20241218,114600,751211100,30600,30600,30600,30600,0
|
|
20241218,114500,751211100,30600,30600,30600,30600,4
|
|
20241218,114400,751088700,30650,30650,30650,30650,1
|
|
20241218,114300,751058050,30600,30600,30600,30600,0
|
|
20241218,114200,751058050,30600,30600,30600,30600,7
|
|
20241218,114100,750843850,30550,30550,30550,30550,0
|
|
20241218,114000,750843850,30550,30550,30550,30550,14
|
|
20241218,113900,750416150,30500,30500,30500,30500,0
|
|
20241218,113800,750416150,30500,30500,30500,30500,0
|
|
20241218,113700,750416150,30500,30550,30550,30500,40
|
|
20241218,113600,749196100,30500,30500,30500,30500,158
|
|
20241218,113500,744377100,30550,30550,30550,30550,214
|
|
20241218,113400,737839400,30600,30600,30600,30600,56
|
|
20241218,113300,736125800,30650,30650,30650,30650,1
|
|
20241218,113200,736095150,30700,30700,30700,30700,1
|
|
20241218,113100,736064450,30700,30700,30700,30700,0
|
|
20241218,113000,736064450,30700,30650,30700,30600,15
|
|
20241218,112900,735605000,30600,30600,30700,30600,15
|
|
20241218,112800,735145900,30600,30600,30600,30600,0
|
|
20241218,112700,735145900,30600,30600,30600,30600,4
|
|
20241218,112600,735023500,30600,30550,30600,30550,80
|
|
20241218,112500,732579200,30600,30600,30600,30600,167
|
|
20241218,112400,727469000,30600,30700,30700,30600,51
|
|
20241218,112300,725908300,30600,30700,30700,30600,84
|
|
20241218,112200,723337650,30700,30650,30700,30600,11
|
|
20241218,112100,723000850,30700,30700,30700,30700,10
|
|
20241218,112000,722693850,30750,30650,30750,30650,12
|
|
20241218,111900,722325650,30750,30750,30750,30750,5
|
|
20241218,111800,722171900,30600,30600,30600,30600,249
|
|
20241218,111700,714552500,30600,30600,30600,30600,3
|
|
20241218,111600,714460700,30750,30700,30750,30650,131
|
|
20241218,111500,710445400,30650,30700,30700,30650,465
|
|
20241218,111400,696192350,30750,30750,30750,30700,55
|
|
20241218,111300,694501400,30800,30800,30800,30800,1
|
|
20241218,111200,694470600,30750,30800,30800,30750,11
|
|
20241218,111100,694131850,30700,30700,30700,30700,12
|
|
20241218,111000,693763450,30700,30700,30700,30700,726
|
|
20241218,110900,671475250,30750,30850,30850,30750,109
|
|
20241218,110800,668121950,30900,30900,30900,30900,2
|
|
20241218,110700,668060150,30900,30900,30900,30900,1
|
|
20241218,110600,668029250,30900,30900,30900,30900,20
|
|
20241218,110500,667411250,30900,30900,30900,30900,13
|
|
20241218,110400,667009550,30900,30900,30900,30800,28
|
|
20241218,110300,666144650,30850,30800,30850,30800,36
|
|
20241218,110200,665034200,30850,30850,30850,30850,44
|
|
20241218,110100,663676800,30800,30800,30800,30800,10
|
|
20241218,110000,663368800,30800,30850,30950,30800,80
|
|
20241218,105900,660902750,30800,30800,30800,30800,2
|
|
20241218,105800,660841150,30850,30850,30850,30850,16
|
|
20241218,105700,660347550,30800,30800,30800,30800,111
|
|
20241218,105600,656928750,30800,30800,30800,30800,1
|
|
20241218,105500,656897950,31000,30700,31000,30700,138
|
|
20241218,105400,652645250,30650,30650,30650,30650,20
|
|
20241218,105300,652032250,30700,30700,30700,30700,74
|
|
20241218,105200,649760450,30800,30750,30800,30750,12
|
|
20241218,105100,649391300,30750,30750,30750,30700,32
|
|
20241218,105000,648408350,30700,30750,30750,30700,80
|
|
20241218,104900,645952100,30750,30750,30750,30750,113
|
|
20241218,104800,642477350,30650,30650,30650,30650,10
|
|
20241218,104700,642170850,30650,30700,30750,30650,66
|
|
20241218,104600,640141950,30750,30750,30750,30650,401
|
|
20241218,104500,627832750,30750,30950,30950,30750,800
|
|
20241218,104400,603193350,30900,31000,31000,30900,5
|
|
20241218,104300,603038750,31000,31000,31000,31000,16
|
|
20241218,104200,602542750,30900,30900,30900,30900,1
|
|
20241218,104100,602511850,31000,30950,31000,30950,133
|
|
20241218,104000,598393850,30950,30950,30950,30800,863
|
|
20241218,103900,571792800,30950,30950,30950,30950,9
|
|
20241218,103800,571514250,30950,30950,30950,30950,3
|
|
20241218,103700,571421400,30900,31000,31000,30900,11
|
|
20241218,103600,571080850,31000,31000,31000,31000,3
|
|
20241218,103500,570987850,31000,31000,31000,31000,3
|
|
20241218,103400,570894850,31000,31000,31000,31000,3
|
|
20241218,103300,570801850,31000,31000,31000,31000,9
|
|
20241218,103200,570522850,30900,30900,30900,30900,20
|
|
20241218,103100,569904850,30850,30850,30850,30850,217
|
|
20241218,103000,563210400,30850,30900,30900,30850,216
|
|
20241218,102900,556536500,30900,31000,31000,30900,73
|
|
20241218,102800,554278200,31000,31000,31000,31000,3
|
|
20241218,102700,554185200,31000,31000,31000,30950,3
|
|
20241218,102600,554092250,31000,30950,31000,30950,24
|
|
20241218,102500,553349200,31000,31000,31000,31000,2
|
|
20241218,102400,553287200,31000,31000,31000,31000,4
|
|
20241218,102300,553163200,31000,31000,31000,31000,2
|
|
20241218,102200,553101200,31000,31000,31000,31000,2
|
|
20241218,102100,553039200,31000,31000,31000,31000,4
|
|
20241218,102000,552915200,31000,31000,31000,31000,3
|
|
20241218,101900,552822200,31000,31000,31000,31000,122
|
|
20241218,101800,549040200,31000,31000,31000,31000,0
|
|
20241218,101700,549040200,31000,31000,31000,31000,5
|
|
20241218,101600,548885200,31000,31000,31000,31000,0
|
|
20241218,101500,548885200,31000,31000,31000,31000,2
|
|
20241218,101400,548823200,31000,30950,31000,30950,22
|
|
20241218,101300,548141800,30950,30950,30950,30900,69
|
|
20241218,101200,546008400,31000,31000,31000,31000,12
|
|
20241218,101100,545636400,31050,31050,31050,31050,2
|
|
20241218,101000,545574300,31050,31000,31050,31000,46
|
|
20241218,100900,544148250,31150,31150,31150,31150,5
|
|
20241218,100800,543992500,31000,31000,31000,31000,15
|
|
20241218,100700,543527500,31000,31000,31000,31000,7
|
|
20241218,100600,543310500,31000,31000,31000,31000,1
|
|
20241218,100500,543279500,30900,31000,31000,30900,84
|
|
20241218,100400,540683700,31000,30950,31000,30900,7
|
|
20241218,100300,540467150,30900,30900,30900,30900,418
|
|
20241218,100200,527550950,31000,31050,31050,30950,520
|
|
20241218,100100,511445300,31100,31100,31100,31100,2
|
|
20241218,100000,511383100,31200,31000,31200,31000,204
|
|
20241218,095900,505058300,31000,31200,31200,31000,28
|
|
20241218,095800,504188500,31200,31100,31200,31100,34
|
|
20241218,095700,503130900,31100,31300,31300,31100,282
|
|
20241218,095600,494358250,31300,31300,31300,31300,13
|
|
20241218,095500,493951350,31300,31300,31300,31300,7
|
|
20241218,095400,493732250,31300,31300,31300,31300,19
|
|
20241218,095300,493137550,31300,31200,31300,31200,20
|
|
20241218,095200,492511950,31200,31200,31200,31200,7
|
|
20241218,095100,492293550,31150,31150,31150,31150,79
|
|
20241218,095000,489832700,31100,31150,31150,31100,3
|
|
20241218,094900,489739300,30900,31100,31100,30900,166
|
|
20241218,094800,484600800,31150,31150,31150,31150,3
|
|
20241218,094700,484507350,31150,31100,31150,31100,99
|
|
20241218,094600,481428100,31000,31050,31100,31000,188
|
|
20241218,094500,475595600,31050,31000,31050,30950,494
|
|
20241218,094400,460282150,30950,31050,31050,30950,48
|
|
20241218,094300,458794300,31050,31050,31050,31050,1
|
|
20241218,094200,458763250,31050,31050,31050,31050,2
|
|
20241218,094100,458701150,31050,31000,31050,31000,27
|
|
20241218,094000,457863900,31000,30950,31000,30950,8
|
|
20241218,093900,457615950,31000,31000,31050,31000,35
|
|
20241218,093800,456530900,31000,31050,31200,31000,527
|
|
20241218,093700,440189400,31050,31100,31100,31050,217
|
|
20241218,093600,433450650,31100,31200,31200,31100,303
|
|
20241218,093500,424026100,31250,31250,31250,31250,36
|
|
20241218,093400,422901100,31250,31200,31250,31100,61
|
|
20241218,093300,420998050,31300,31150,31300,31150,18
|
|
20241218,093200,420436150,31350,31250,31350,31100,482
|
|
20241218,093100,405406450,31250,31450,31450,31250,58
|
|
20241218,093000,403592250,31400,31450,31450,31400,40
|
|
20241218,092900,402335850,31450,31400,31450,31400,593
|
|
20241218,092800,383714400,31450,31400,31450,31400,1582
|
|
20241218,092700,334034600,31400,31400,31400,31350,213
|
|
20241218,092600,327347150,31400,31400,31400,31350,139
|
|
20241218,092500,322983300,31350,31300,31350,31300,176
|
|
20241218,092400,317471000,31250,31300,31300,31200,481
|
|
20241218,092300,302423000,31300,31350,31350,31300,119
|
|
20241218,092200,298692850,31350,31350,31350,31350,200
|
|
20241218,092100,292422850,31350,31150,31350,31150,613
|
|
20241218,092000,273232050,31150,31350,31450,31150,917
|
|
20241218,091900,244530850,31400,31400,31400,31350,165
|
|
20241218,091800,239350950,31450,31550,31650,31450,949
|
|
20241218,091700,209456200,31550,31600,31600,31550,128
|
|
20241218,091600,205412750,31550,31500,31700,31500,86
|
|
20241218,091500,202687600,31500,31700,31700,31500,110
|
|
20241218,091400,199200800,31700,31650,31700,31550,209
|
|
20241218,091300,192592300,31650,31550,31650,31550,127
|
|
20241218,091200,188579050,31550,31600,31600,31550,253
|
|
20241218,091100,180587200,31650,31500,31650,31350,484
|
|
20241218,091000,165329850,31400,31300,31500,31300,878
|
|
20241218,090900,137740150,31250,31250,31300,31150,262
|
|
20241218,090800,129542300,31250,31200,31250,31050,916
|
|
20241218,090700,100988750,31250,31050,31250,31000,1045
|
|
20241218,090600,68536100,31050,31250,31250,31050,197
|
|
20241218,090500,62400800,31250,31200,31250,31200,79
|
|
20241218,090400,59934800,31100,31050,31300,31050,523
|
|
20241218,090300,43661650,31050,30950,31050,30900,557
|
|
20241218,090200,26413700,31000,30850,31000,30850,419
|
|
20241218,090100,13435900,30850,30800,30850,30800,148
|
|
20241218,090000,8877350,30800,30750,30800,30650,279
|