596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,185300,665127450,30800,30800,30800,30800,264
|
|
20241219,185200,665127450,30800,30800,30800,30800,0
|
|
20241219,185100,665127450,30800,30800,30800,30800,0
|
|
20241219,185000,665127450,30800,30800,30800,30800,0
|
|
20241219,184900,665127450,30800,30800,30800,30800,0
|
|
20241219,184800,665127450,30800,30800,30800,30800,0
|
|
20241219,184700,665127450,30800,30800,30800,30800,0
|
|
20241219,184600,665127450,30800,30800,30800,30800,0
|
|
20241219,184500,665127450,30800,30800,30800,30800,0
|
|
20241219,184400,665127450,30800,30800,30800,30800,0
|
|
20241219,184300,665127450,30800,30800,30800,30800,0
|
|
20241219,184200,665127450,30800,30800,30800,30800,0
|
|
20241219,184100,665127450,30800,30800,30800,30800,0
|
|
20241219,184000,665127450,30800,30800,30800,30800,0
|
|
20241219,183900,665127450,30800,30800,30800,30800,0
|
|
20241219,183800,665127450,30800,30800,30800,30800,0
|
|
20241219,183700,665127450,30800,30800,30800,30800,0
|
|
20241219,183600,665127450,30800,30800,30800,30800,0
|
|
20241219,183500,665127450,30800,30800,30800,30800,0
|
|
20241219,183400,665127450,30800,30800,30800,30800,0
|
|
20241219,183300,665127450,30800,30800,30800,30800,0
|
|
20241219,183200,665127450,30800,30800,30800,30800,0
|
|
20241219,183100,665127450,30800,30800,30800,30800,0
|
|
20241219,183000,665127450,30800,30800,30800,30800,0
|
|
20241219,182900,665127450,30800,30800,30800,30800,0
|
|
20241219,182800,665127450,30800,30800,30800,30800,0
|
|
20241219,182700,665127450,30800,30800,30800,30800,0
|
|
20241219,182600,665127450,30800,30800,30800,30800,0
|
|
20241219,182500,665127450,30800,30800,30800,30800,0
|
|
20241219,182400,665127450,30800,30800,30800,30800,0
|
|
20241219,182300,665127450,30800,30800,30800,30800,264
|
|
20241219,182200,665127450,30800,30800,30800,30800,0
|
|
20241219,182100,665127450,30800,30800,30800,30800,0
|
|
20241219,182000,665127450,30800,30800,30800,30800,0
|
|
20241219,181900,665127450,30800,30800,30800,30800,0
|
|
20241219,181800,665127450,30800,30800,30800,30800,0
|
|
20241219,181700,665127450,30800,30800,30800,30800,0
|
|
20241219,181600,665127450,30800,30800,30800,30800,0
|
|
20241219,181500,665127450,30800,30800,30800,30800,0
|
|
20241219,181400,665127450,30800,30800,30800,30800,0
|
|
20241219,181300,665127450,30800,30800,30800,30800,0
|
|
20241219,181200,665127450,30800,30800,30800,30800,0
|
|
20241219,181100,665127450,30800,30800,30800,30800,0
|
|
20241219,181000,665127450,30800,30800,30800,30800,0
|
|
20241219,180900,665127450,30800,30800,30800,30800,0
|
|
20241219,180800,665127450,30800,30800,30800,30800,0
|
|
20241219,180700,665127450,30800,30800,30800,30800,0
|
|
20241219,180600,665127450,30800,30800,30800,30800,0
|
|
20241219,180500,665127450,30800,30800,30800,30800,0
|
|
20241219,180400,665127450,30800,30800,30800,30800,0
|
|
20241219,180300,665127450,30800,30800,30800,30800,0
|
|
20241219,180200,665127450,30800,30800,30800,30800,0
|
|
20241219,180100,665127450,30800,30800,30800,30800,0
|
|
20241219,180000,665127450,30800,30800,30800,30800,0
|
|
20241219,175900,665127450,30800,30800,30800,30800,0
|
|
20241219,175800,665127450,30800,30800,30800,30800,0
|
|
20241219,175700,665127450,30800,30800,30800,30800,0
|
|
20241219,175600,665127450,30800,30800,30800,30800,0
|
|
20241219,175500,665127450,30800,30800,30800,30800,0
|
|
20241219,175400,665127450,30800,30800,30800,30800,0
|
|
20241219,175300,665127450,30800,30800,30800,30800,264
|
|
20241219,175200,665127450,30800,30800,30800,30800,0
|
|
20241219,175100,665127450,30800,30800,30800,30800,0
|
|
20241219,175000,665127450,30800,30800,30800,30800,0
|
|
20241219,174900,665127450,30800,30800,30800,30800,0
|
|
20241219,174800,665127450,30800,30800,30800,30800,0
|
|
20241219,174700,665127450,30800,30800,30800,30800,0
|
|
20241219,174600,665127450,30800,30800,30800,30800,0
|
|
20241219,174500,665127450,30800,30800,30800,30800,0
|
|
20241219,174400,665127450,30800,30800,30800,30800,0
|
|
20241219,174300,665127450,30800,30800,30800,30800,0
|
|
20241219,174200,665127450,30800,30800,30800,30800,0
|
|
20241219,174100,665127450,30800,30800,30800,30800,0
|
|
20241219,174000,665127450,30800,30800,30800,30800,0
|
|
20241219,173900,665127450,30800,30800,30800,30800,0
|
|
20241219,173800,665127450,30800,30800,30800,30800,0
|
|
20241219,173700,665127450,30800,30800,30800,30800,0
|
|
20241219,173600,665127450,30800,30800,30800,30800,0
|
|
20241219,173500,665127450,30800,30800,30800,30800,0
|
|
20241219,173400,665127450,30800,30800,30800,30800,0
|
|
20241219,173300,665127450,30800,30800,30800,30800,0
|
|
20241219,173200,665127450,30800,30800,30800,30800,0
|
|
20241219,173100,665127450,30800,30800,30800,30800,0
|
|
20241219,173000,665127450,30800,30800,30800,30800,0
|
|
20241219,172900,665127450,30800,30800,30800,30800,0
|
|
20241219,172800,665127450,30800,30800,30800,30800,0
|
|
20241219,172700,665127450,30800,30800,30800,30800,0
|
|
20241219,172600,665127450,30800,30800,30800,30800,0
|
|
20241219,172500,665127450,30800,30800,30800,30800,0
|
|
20241219,172400,665127450,30800,30800,30800,30800,0
|
|
20241219,172300,665127450,30800,30800,30800,30800,264
|
|
20241219,172200,665127450,30800,30800,30800,30800,0
|
|
20241219,172100,665127450,30800,30800,30800,30800,0
|
|
20241219,172000,665127450,30800,30800,30800,30800,0
|
|
20241219,171900,665127450,30800,30800,30800,30800,0
|
|
20241219,171800,665127450,30800,30800,30800,30800,0
|
|
20241219,171700,665127450,30800,30800,30800,30800,0
|
|
20241219,171600,665127450,30800,30800,30800,30800,0
|
|
20241219,171500,665127450,30800,30800,30800,30800,0
|
|
20241219,171400,665127450,30800,30800,30800,30800,0
|
|
20241219,171300,665127450,30800,30800,30800,30800,0
|
|
20241219,171200,665127450,30800,30800,30800,30800,0
|
|
20241219,171100,665127450,30800,30800,30800,30800,0
|
|
20241219,171000,665127450,30800,30800,30800,30800,0
|
|
20241219,170900,665127450,30800,30800,30800,30800,0
|
|
20241219,170800,665127450,30800,30800,30800,30800,0
|
|
20241219,170700,665127450,30800,30800,30800,30800,0
|
|
20241219,170600,665127450,30800,30800,30800,30800,0
|
|
20241219,170500,665127450,30800,30800,30800,30800,0
|
|
20241219,170400,665127450,30800,30800,30800,30800,0
|
|
20241219,170300,665127450,30800,30800,30800,30800,0
|
|
20241219,170200,665127450,30800,30800,30800,30800,0
|
|
20241219,170100,665127450,30800,30800,30800,30800,0
|
|
20241219,170000,665127450,30800,30800,30800,30800,0
|
|
20241219,165900,665127450,30800,30800,30800,30800,0
|
|
20241219,165800,665127450,30800,30800,30800,30800,0
|
|
20241219,165700,665127450,30800,30800,30800,30800,0
|
|
20241219,165600,665127450,30800,30800,30800,30800,0
|
|
20241219,165500,665127450,30800,30800,30800,30800,0
|
|
20241219,165400,665127450,30800,30800,30800,30800,0
|
|
20241219,165300,665127450,30800,30800,30800,30800,264
|
|
20241219,165200,665127450,30800,30800,30800,30800,0
|
|
20241219,165100,665127450,30800,30800,30800,30800,0
|
|
20241219,165000,665127450,30800,30800,30800,30800,0
|
|
20241219,164900,665127450,30800,30800,30800,30800,0
|
|
20241219,164800,665127450,30800,30800,30800,30800,0
|
|
20241219,164700,665127450,30800,30800,30800,30800,0
|
|
20241219,164600,665127450,30800,30800,30800,30800,0
|
|
20241219,164500,665127450,30800,30800,30800,30800,0
|
|
20241219,164400,665127450,30800,30800,30800,30800,0
|
|
20241219,164300,665127450,30800,30800,30800,30800,0
|
|
20241219,164200,665127450,30800,30800,30800,30800,0
|
|
20241219,164100,665127450,30800,30800,30800,30800,0
|
|
20241219,164000,665127450,30800,30800,30800,30800,0
|
|
20241219,163900,665127450,30800,30800,30800,30800,0
|
|
20241219,163800,665127450,30800,30800,30800,30800,0
|
|
20241219,163700,665127450,30800,30800,30800,30800,0
|
|
20241219,163600,665127450,30800,30800,30800,30800,0
|
|
20241219,163500,665127450,30800,30800,30800,30800,0
|
|
20241219,163400,665127450,30800,30800,30800,30800,0
|
|
20241219,163300,665127450,30800,30800,30800,30800,0
|
|
20241219,163200,665127450,30800,30800,30800,30800,0
|
|
20241219,163100,665127450,30800,30800,30800,30800,0
|
|
20241219,163000,665127450,30800,30800,30800,30800,0
|
|
20241219,162900,665127450,30800,30800,30800,30800,0
|
|
20241219,162800,665127450,30800,30800,30800,30800,0
|
|
20241219,162700,665127450,30800,30800,30800,30800,0
|
|
20241219,162600,665127450,30800,30800,30800,30800,0
|
|
20241219,162500,665127450,30800,30800,30800,30800,0
|
|
20241219,162400,665127450,30800,30800,30800,30800,0
|
|
20241219,162300,665127450,30800,30800,30800,30800,264
|
|
20241219,162200,665127450,30800,30800,30800,30800,0
|
|
20241219,162100,665127450,30800,30800,30800,30800,0
|
|
20241219,162000,665127450,30800,30800,30800,30800,0
|
|
20241219,161900,665127450,30800,30800,30800,30800,0
|
|
20241219,161800,665127450,30800,30800,30800,30800,0
|
|
20241219,161700,665127450,30800,30800,30800,30800,0
|
|
20241219,161600,665127450,30800,30800,30800,30800,0
|
|
20241219,161500,665127450,30800,30800,30800,30800,0
|
|
20241219,161400,665127450,30800,30800,30800,30800,0
|
|
20241219,161300,665127450,30800,30800,30800,30800,0
|
|
20241219,161200,665127450,30800,30800,30800,30800,0
|
|
20241219,161100,665127450,30800,30800,30800,30800,0
|
|
20241219,161000,665127450,30800,30800,30800,30800,0
|
|
20241219,160900,665127450,30800,30800,30800,30800,0
|
|
20241219,160800,665127450,30800,30800,30800,30800,0
|
|
20241219,160700,665127450,30800,30800,30800,30800,0
|
|
20241219,160600,665127450,30800,30800,30800,30800,0
|
|
20241219,160500,665127450,30800,30800,30800,30800,0
|
|
20241219,160400,665127450,30800,30800,30800,30800,0
|
|
20241219,160300,665127450,30800,30800,30800,30800,0
|
|
20241219,160200,665127450,30800,30800,30800,30800,0
|
|
20241219,160100,665127450,30800,30800,30800,30800,0
|
|
20241219,160000,665127450,30800,30800,30800,30800,0
|
|
20241219,155900,665127450,30800,30800,30800,30800,0
|
|
20241219,155800,665127450,30800,30800,30800,30800,0
|
|
20241219,155700,665127450,30800,30800,30800,30800,0
|
|
20241219,155600,665127450,30800,30800,30800,30800,0
|
|
20241219,155500,665127450,30800,30800,30800,30800,0
|
|
20241219,155400,665127450,30800,30800,30800,30800,0
|
|
20241219,155300,665127450,30800,30800,30800,30800,264
|
|
20241219,155200,665127450,30800,30800,30800,30800,0
|
|
20241219,155100,665127450,30800,30800,30800,30800,0
|
|
20241219,155000,665127450,30800,30800,30800,30800,0
|
|
20241219,154900,665127450,30800,30800,30800,30800,0
|
|
20241219,154800,665127450,30800,30800,30800,30800,0
|
|
20241219,154700,665127450,30800,30800,30800,30800,0
|
|
20241219,154600,665127450,30800,30800,30800,30800,0
|
|
20241219,154500,665127450,30800,30800,30800,30800,0
|
|
20241219,154400,665127450,30800,30800,30800,30800,0
|
|
20241219,154300,665127450,30800,30800,30800,30800,0
|
|
20241219,154200,665127450,30800,30800,30800,30800,0
|
|
20241219,154100,665127450,30800,30800,30800,30800,0
|
|
20241219,154000,665127450,30800,30800,30800,30800,0
|
|
20241219,153900,665127450,30800,30800,30800,30800,0
|
|
20241219,153800,665127450,30800,30800,30800,30800,0
|
|
20241219,153700,665127450,30800,30800,30800,30800,0
|
|
20241219,153600,665127450,30800,30800,30800,30800,0
|
|
20241219,153500,665127450,30800,30800,30800,30800,0
|
|
20241219,153400,665127450,30800,30800,30800,30800,0
|
|
20241219,153300,665127450,30800,30800,30800,30800,0
|
|
20241219,153200,665127450,30800,30800,30800,30800,0
|
|
20241219,153100,665127450,30800,30800,30800,30800,0
|
|
20241219,153000,665127450,30800,30800,30800,30800,264
|
|
20241219,152900,656996250,30950,30950,30950,30950,0
|
|
20241219,152800,656996250,30950,30950,30950,30950,0
|
|
20241219,152700,656996250,30950,30950,30950,30950,0
|
|
20241219,152600,656996250,30950,30950,30950,30950,0
|
|
20241219,152500,656996250,30950,30950,30950,30950,0
|
|
20241219,152400,656996250,30950,30950,30950,30950,0
|
|
20241219,152300,656996250,30950,30950,30950,30950,0
|
|
20241219,152200,656996250,30950,30950,30950,30950,0
|
|
20241219,152100,656996250,30950,30950,30950,30950,0
|
|
20241219,152000,656996250,30950,30950,30950,30950,0
|
|
20241219,151900,656996250,30950,30900,30950,30900,138
|
|
20241219,151800,652730150,30950,30900,30950,30900,40
|
|
20241219,151700,651492500,30850,30850,30850,30850,1
|
|
20241219,151600,651461650,30850,30900,30900,30850,294
|
|
20241219,151500,642381700,30900,30850,30900,30850,31
|
|
20241219,151400,641424050,30850,30850,30900,30850,91
|
|
20241219,151300,638616650,30850,30850,30850,30850,18
|
|
20241219,151200,638061350,30900,30900,30900,30900,52
|
|
20241219,151100,636454550,30950,30900,30950,30900,22
|
|
20241219,151000,635774700,31000,31000,31000,31000,0
|
|
20241219,150900,635774700,31000,31000,31000,31000,0
|
|
20241219,150800,635774700,31000,30850,31000,30800,92
|
|
20241219,150700,632934350,30850,30850,30850,30850,32
|
|
20241219,150600,631947150,30800,30850,30850,30800,104
|
|
20241219,150500,628743800,30850,30850,30850,30850,23
|
|
20241219,150400,628034250,30850,30850,30850,30850,3
|
|
20241219,150300,627941700,30850,30750,30850,30750,5
|
|
20241219,150200,627787600,30850,30800,30850,30800,65
|
|
20241219,150100,625782550,30800,30800,30800,30800,56
|
|
20241219,150000,624057750,30800,30800,30800,30800,1
|
|
20241219,145900,624026950,30750,30850,30850,30750,10
|
|
20241219,145800,623719350,30850,30800,30850,30800,46
|
|
20241219,145700,622300300,30750,30750,30750,30750,0
|
|
20241219,145600,622300300,30750,30750,30750,30750,4
|
|
20241219,145500,622177300,30850,30850,30850,30850,0
|
|
20241219,145400,622177300,30850,30850,30850,30850,0
|
|
20241219,145300,622177300,30850,30850,30850,30850,0
|
|
20241219,145200,622177300,30850,30850,30850,30850,0
|
|
20241219,145100,622177300,30850,30850,30850,30850,1
|
|
20241219,145000,622146450,30700,30700,30700,30700,0
|
|
20241219,144900,622146450,30700,30850,30850,30700,6
|
|
20241219,144800,621962100,30900,30900,30900,30900,0
|
|
20241219,144700,621962100,30900,30900,30900,30900,0
|
|
20241219,144600,621962100,30900,30900,30900,30900,1
|
|
20241219,144500,621931200,30700,30700,30700,30700,0
|
|
20241219,144400,621931200,30700,30700,30700,30700,0
|
|
20241219,144300,621931200,30700,30950,30950,30700,751
|
|
20241219,144200,598801300,30900,30900,30900,30900,105
|
|
20241219,144100,595556800,30950,30950,30950,30950,1
|
|
20241219,144000,595525850,30950,30950,30950,30950,3
|
|
20241219,143900,595433000,30950,30950,30950,30950,1
|
|
20241219,143800,595402050,31000,30950,31000,30950,428
|
|
20241219,143700,582153800,30950,30950,30950,30950,58
|
|
20241219,143600,580358700,30950,30950,30950,30950,1
|
|
20241219,143500,580327750,30950,30950,30950,30950,12
|
|
20241219,143400,579956350,30950,30950,30950,30950,0
|
|
20241219,143300,579956350,30950,30950,30950,30950,20
|
|
20241219,143200,579337350,30950,30950,30950,30950,0
|
|
20241219,143100,579337350,30950,31100,31100,30950,73
|
|
20241219,143000,577072300,31100,31100,31100,31100,1
|
|
20241219,142900,577041200,31100,31100,31100,31100,11
|
|
20241219,142800,576699100,31100,31000,31100,31000,130
|
|
20241219,142700,572669000,31000,31000,31000,31000,0
|
|
20241219,142600,572669000,31000,31050,31050,31000,12
|
|
20241219,142500,572296950,30900,30900,30900,30900,7
|
|
20241219,142400,572080650,30950,31050,31050,30950,144
|
|
20241219,142300,567618200,31050,31050,31050,31050,0
|
|
20241219,142200,567618200,31050,31150,31150,31050,64
|
|
20241219,142100,565627600,31100,31100,31100,31050,7
|
|
20241219,142000,565409950,31050,31050,31050,31050,1
|
|
20241219,141900,565378900,31150,31150,31150,31150,25
|
|
20241219,141800,564600150,31100,31100,31100,31100,91
|
|
20241219,141700,561770050,31100,31100,31100,31100,79
|
|
20241219,141600,559313150,31100,31100,31100,31100,0
|
|
20241219,141500,559313150,31100,31050,31100,31000,400
|
|
20241219,141400,546901600,31100,31050,31100,31050,56
|
|
20241219,141300,545160100,31100,31100,31100,31100,22
|
|
20241219,141200,544475900,31100,31100,31100,31100,1
|
|
20241219,141100,544444800,31150,31100,31150,31100,89
|
|
20241219,141000,541676450,31000,30950,31100,30950,643
|
|
20241219,140900,521738350,31000,31000,31000,31000,0
|
|
20241219,140800,521738350,31000,31000,31000,31000,27
|
|
20241219,140700,520901350,30950,30950,31000,30950,54
|
|
20241219,140600,519228650,31000,31000,31000,31000,0
|
|
20241219,140500,519228650,31000,31000,31000,31000,0
|
|
20241219,140400,519228650,31000,30950,31000,30950,25
|
|
20241219,140300,518453700,30950,30950,30950,30950,1
|
|
20241219,140200,518422750,31000,31000,31000,31000,25
|
|
20241219,140100,517647750,31000,31000,31000,31000,19
|
|
20241219,140000,517058750,31000,31000,31000,30950,48
|
|
20241219,135900,515570800,31000,31000,31000,31000,30
|
|
20241219,135800,514640800,31000,31000,31000,31000,24
|
|
20241219,135700,513896800,30950,30950,30950,30950,20
|
|
20241219,135600,513277800,31000,31000,31000,31000,21
|
|
20241219,135500,512626800,30950,30950,30950,30950,65
|
|
20241219,135400,510615050,30950,30950,30950,30950,23
|
|
20241219,135300,509903200,30950,30950,30950,30950,0
|
|
20241219,135200,509903200,30950,30950,31000,30950,37
|
|
20241219,135100,508757250,31000,31000,31000,31000,4
|
|
20241219,135000,508633250,31000,31000,31000,31000,0
|
|
20241219,134900,508633250,31000,30950,31000,30950,100
|
|
20241219,134800,505534250,31000,31000,31000,31000,235
|
|
20241219,134700,498249250,31000,31000,31000,31000,9
|
|
20241219,134600,497970250,30950,30900,30950,30900,292
|
|
20241219,134500,488932900,30950,30900,30950,30900,276
|
|
20241219,134400,480392700,30900,30900,30900,30900,190
|
|
20241219,134300,474521700,30950,30950,30950,30950,19
|
|
20241219,134200,473933650,30800,30900,30900,30800,50
|
|
20241219,134100,472391000,30950,30950,30950,30950,20
|
|
20241219,134000,471772000,30950,30950,30950,30950,0
|
|
20241219,133900,471772000,30950,30900,30950,30900,36
|
|
20241219,133800,470659550,30850,30900,30900,30850,40
|
|
20241219,133700,469424050,30900,30900,30900,30900,10
|
|
20241219,133600,469115050,30850,30850,30850,30850,1
|
|
20241219,133500,469084200,30850,30850,30850,30850,0
|
|
20241219,133400,469084200,30850,30850,30850,30850,69
|
|
20241219,133300,466955550,30850,30750,30850,30750,184
|
|
20241219,133200,461289900,30750,30750,30750,30750,45
|
|
20241219,133100,459906150,30800,30800,30800,30800,32
|
|
20241219,133000,458920550,30750,30750,30750,30750,1
|
|
20241219,132900,458889800,30800,30800,30800,30800,0
|
|
20241219,132800,458889800,30800,30750,30800,30750,66
|
|
20241219,132700,456857050,30700,30700,30700,30700,33
|
|
20241219,132600,455843950,30700,30700,30700,30700,100
|
|
20241219,132500,452773950,30700,30700,30700,30700,0
|
|
20241219,132400,452773950,30700,30700,30700,30700,284
|
|
20241219,132300,444055150,30700,30700,30700,30700,100
|
|
20241219,132200,440985150,30750,30800,30800,30750,63
|
|
20241219,132100,439046450,30750,30700,30750,30700,101
|
|
20241219,132000,435940750,30800,30750,30800,30750,81
|
|
20241219,131900,433449250,30750,30750,30750,30750,0
|
|
20241219,131800,433449250,30750,30700,30750,30700,150
|
|
20241219,131700,428841800,30750,30700,30750,30700,101
|
|
20241219,131600,425741050,30750,30750,30750,30750,0
|
|
20241219,131500,425741050,30750,30750,30750,30750,0
|
|
20241219,131400,425741050,30750,30700,30750,30700,116
|
|
20241219,131300,422179100,30700,30700,30700,30700,100
|
|
20241219,131200,419109100,30750,30750,30750,30750,20
|
|
20241219,131100,418494100,30750,30700,30750,30700,35
|
|
20241219,131000,417417900,30750,30750,30750,30750,100
|
|
20241219,130900,414342900,30800,30800,30800,30800,44
|
|
20241219,130800,412987700,30700,30800,30800,30700,37
|
|
20241219,130700,411849650,30750,30750,30750,30750,20
|
|
20241219,130600,411234650,30750,30750,30750,30750,0
|
|
20241219,130500,411234650,30750,30750,30750,30750,1
|
|
20241219,130400,411203900,30700,30700,30700,30700,1
|
|
20241219,130300,411173200,30700,30700,30700,30700,0
|
|
20241219,130200,411173200,30700,30700,30700,30700,0
|
|
20241219,130100,411173200,30700,30700,30700,30700,1
|
|
20241219,130000,411142500,30650,30650,30650,30650,100
|
|
20241219,125900,408077500,30650,30650,30650,30650,0
|
|
20241219,125800,408077500,30650,30650,30650,30650,94
|
|
20241219,125700,405196400,30650,30650,30650,30650,22
|
|
20241219,125600,404522100,30800,30800,30800,30800,0
|
|
20241219,125500,404522100,30800,30650,30800,30650,129
|
|
20241219,125400,400557500,30550,30550,30550,30550,50
|
|
20241219,125300,399030000,30550,30600,30650,30550,58
|
|
20241219,125200,397255600,30600,30650,30650,30600,109
|
|
20241219,125100,393919600,30650,30650,30650,30650,19
|
|
20241219,125000,393337250,30650,30650,30650,30650,1
|
|
20241219,124900,393306600,30600,30600,30600,30600,0
|
|
20241219,124800,393306600,30600,30600,30600,30600,100
|
|
20241219,124700,390246600,30600,30600,30600,30600,20
|
|
20241219,124600,389634600,30550,30550,30550,30550,0
|
|
20241219,124500,389634600,30550,30550,30550,30550,0
|
|
20241219,124400,389634600,30550,30550,30550,30550,0
|
|
20241219,124300,389634600,30550,30700,30750,30550,910
|
|
20241219,124200,361824600,30700,30700,30700,30700,61
|
|
20241219,124100,359951900,30750,30750,30750,30750,42
|
|
20241219,124000,358660400,30750,30750,30750,30750,9
|
|
20241219,123900,358383650,30700,30700,30700,30700,1
|
|
20241219,123800,358352950,30700,30700,30700,30700,5
|
|
20241219,123700,358199450,30700,30700,30700,30700,4
|
|
20241219,123600,358076650,30700,30700,30700,30700,1
|
|
20241219,123500,358045950,30700,30700,30700,30700,20
|
|
20241219,123400,357431950,30700,30700,30700,30700,0
|
|
20241219,123300,357431950,30700,30700,30700,30700,1
|
|
20241219,123200,357401250,30650,30650,30650,30650,1
|
|
20241219,123100,357370600,30650,30650,30650,30650,0
|
|
20241219,123000,357370600,30650,30650,30650,30650,0
|
|
20241219,122900,357370600,30650,30600,30650,30600,23
|
|
20241219,122800,356665800,30650,30650,30650,30650,0
|
|
20241219,122700,356665800,30650,30650,30650,30650,1
|
|
20241219,122600,356635150,30600,30650,30650,30600,348
|
|
20241219,122500,345981200,30700,30700,30700,30700,42
|
|
20241219,122400,344691800,30750,30700,30750,30700,34
|
|
20241219,122300,343647000,30750,30750,30750,30750,115
|
|
20241219,122200,340110750,30750,30750,30750,30750,1
|
|
20241219,122100,340080000,30800,30800,30800,30800,20
|
|
20241219,122000,339464000,30800,30800,30800,30800,7
|
|
20241219,121900,339248400,30800,30800,30800,30800,23
|
|
20241219,121800,338540000,30750,30800,30800,30750,2
|
|
20241219,121700,338478450,30800,30800,30800,30800,20
|
|
20241219,121600,337862450,30750,30750,30750,30750,0
|
|
20241219,121500,337862450,30750,30750,30750,30750,0
|
|
20241219,121400,337862450,30750,30750,30750,30750,0
|
|
20241219,121300,337862450,30750,30750,30750,30750,1129
|
|
20241219,121200,303145700,30800,30800,30800,30800,10
|
|
20241219,121100,302837700,30850,30900,30900,30850,62
|
|
20241219,121000,300924000,30900,30900,30900,30900,0
|
|
20241219,120900,300924000,30900,30900,30900,30900,2
|
|
20241219,120800,300862200,30950,30950,30950,30900,28
|
|
20241219,120700,299995650,30900,30900,30900,30900,0
|
|
20241219,120600,299995650,30900,30900,30900,30900,0
|
|
20241219,120500,299995650,30900,30900,30900,30900,1
|
|
20241219,120400,299964750,30850,30850,30850,30850,0
|
|
20241219,120300,299964750,30850,30900,30900,30850,98
|
|
20241219,120200,296940450,30900,30900,30900,30900,1
|
|
20241219,120100,296909550,30850,30900,30900,30850,3
|
|
20241219,120000,296816900,30900,30900,30900,30900,7
|
|
20241219,115900,296600600,30950,30850,30950,30850,237
|
|
20241219,115800,289287350,30800,30800,30800,30800,0
|
|
20241219,115700,289287350,30800,30850,30850,30800,84
|
|
20241219,115600,286699000,30800,30800,30800,30800,0
|
|
20241219,115500,286699000,30800,30800,30800,30800,6
|
|
20241219,115400,286514200,30800,30800,30800,30800,0
|
|
20241219,115300,286514200,30800,30800,30800,30800,0
|
|
20241219,115200,286514200,30800,30800,30800,30800,34
|
|
20241219,115100,285467000,30750,30750,30750,30750,0
|
|
20241219,115000,285467000,30750,30750,30750,30750,2
|
|
20241219,114900,285405500,30750,30750,30750,30750,0
|
|
20241219,114800,285405500,30750,30750,30750,30750,0
|
|
20241219,114700,285405500,30750,30700,30750,30700,21
|
|
20241219,114600,284759800,30700,30700,30700,30700,0
|
|
20241219,114500,284759800,30700,30700,30700,30700,20
|
|
20241219,114400,284145800,30700,30750,30750,30700,19
|
|
20241219,114300,283562450,30700,30750,30750,30700,2
|
|
20241219,114200,283501000,30700,30700,30700,30700,0
|
|
20241219,114100,283501000,30700,30700,30700,30700,1
|
|
20241219,114000,283470300,30650,30650,30650,30650,2
|
|
20241219,113900,283409000,30700,30700,30700,30700,34
|
|
20241219,113800,282365200,30650,30650,30650,30650,3
|
|
20241219,113700,282273250,30650,30650,30650,30650,2
|
|
20241219,113600,282211950,30700,30650,30700,30650,21
|
|
20241219,113500,281567300,30700,30600,30700,30600,8
|
|
20241219,113400,281321900,30600,30650,30650,30600,21
|
|
20241219,113300,280678300,30650,30650,30650,30650,71
|
|
20241219,113200,278502150,30650,30650,30650,30650,1
|
|
20241219,113100,278471500,30650,30600,30650,30600,4
|
|
20241219,113000,278348950,30650,30600,30650,30600,2
|
|
20241219,112900,278287700,30600,30600,30600,30600,2
|
|
20241219,112800,278226500,30600,30650,30700,30600,47
|
|
20241219,112700,276785600,30650,30650,30650,30650,3
|
|
20241219,112600,276693650,30650,30700,30700,30650,44
|
|
20241219,112500,275344050,30700,30650,30700,30650,4
|
|
20241219,112400,275221400,30650,30700,30700,30650,2
|
|
20241219,112300,275160050,30650,30600,30650,30600,3
|
|
20241219,112200,275068200,30600,30600,30600,30600,2
|
|
20241219,112100,275007000,30650,30650,30650,30650,19
|
|
20241219,112000,274424650,30650,30650,30650,30650,40
|
|
20241219,111900,273198650,30650,30650,30650,30650,4
|
|
20241219,111800,273076050,30700,30700,30700,30700,1
|
|
20241219,111700,273045350,30650,30600,30650,30600,8
|
|
20241219,111600,272800450,30600,30600,30600,30600,2
|
|
20241219,111500,272739250,30650,30650,30650,30650,22
|
|
20241219,111400,272064950,30700,30700,30700,30700,3
|
|
20241219,111300,271972850,30600,30650,30650,30600,102
|
|
20241219,111200,268851500,30650,30600,30650,30600,22
|
|
20241219,111100,268177450,30600,30650,30650,30600,34
|
|
20241219,111000,267135400,30700,30700,30700,30700,29
|
|
20241219,110900,266245100,30650,30650,30650,30650,1
|
|
20241219,110800,266214450,30700,30700,30700,30700,1
|
|
20241219,110700,266183750,30650,30650,30700,30650,33
|
|
20241219,110600,265171300,30650,30650,30650,30650,1
|
|
20241219,110500,265140650,30700,30650,30700,30650,34
|
|
20241219,110400,264097050,30700,30650,30700,30650,21
|
|
20241219,110300,263452450,30650,30650,30650,30650,1
|
|
20241219,110200,263421800,30700,30650,30700,30650,201
|
|
20241219,110100,257251150,30700,30700,30700,30650,3
|
|
20241219,110000,257159100,30800,30800,30800,30800,77
|
|
20241219,105900,254787500,30750,30750,30750,30750,117
|
|
20241219,105800,251189750,30750,30750,30750,30750,2
|
|
20241219,105700,251128250,30750,30950,30950,30750,104
|
|
20241219,105600,247927200,30850,30800,30850,30800,24
|
|
20241219,105500,247187000,30900,30800,30900,30800,325
|
|
20241219,105400,237145300,30800,30800,30850,30800,23
|
|
20241219,105300,236435900,30850,30850,30850,30850,2
|
|
20241219,105200,236374200,30800,30800,30800,30800,3
|
|
20241219,105100,236281800,30800,30800,30800,30750,43
|
|
20241219,105000,234957450,30800,30800,30800,30800,10
|
|
20241219,104900,234649450,30800,30800,30800,30800,40
|
|
20241219,104800,233417450,30750,30800,30800,30750,33
|
|
20241219,104700,232401100,30800,30800,30800,30800,5
|
|
20241219,104600,232247100,30800,30800,30800,30800,3
|
|
20241219,104500,232154700,30800,30750,30800,30750,3
|
|
20241219,104400,232062400,30750,30750,30750,30750,3
|
|
20241219,104300,231970150,30800,30850,30850,30800,23
|
|
20241219,104200,231260650,30900,30800,30900,30800,20
|
|
20241219,104100,230644550,30850,30850,30850,30850,40
|
|
20241219,104000,229410550,30850,30850,30850,30850,1
|
|
20241219,103900,229379700,30900,30900,30900,30900,1
|
|
20241219,103800,229348800,30850,30850,30850,30850,0
|
|
20241219,103700,229348800,30850,30800,30850,30800,71
|
|
20241219,103600,227160500,30800,30750,30800,30750,183
|
|
20241219,103500,221526700,30750,30750,30750,30750,47
|
|
20241219,103400,220081450,30650,30650,30650,30650,50
|
|
20241219,103300,218548950,30600,30700,30700,30600,31
|
|
20241219,103200,217599200,30700,30650,30700,30650,95
|
|
20241219,103100,214684200,30700,30650,30700,30650,2
|
|
20241219,103000,214622850,30650,30600,30650,30600,69
|
|
20241219,102900,212510400,30750,30750,30750,30750,0
|
|
20241219,102800,212510400,30750,30650,30750,30600,104
|
|
20241219,102700,209327550,30700,30700,30700,30700,19
|
|
20241219,102600,208744250,30650,30700,30700,30650,164
|
|
20241219,102500,203717300,30750,30750,30750,30750,2
|
|
20241219,102400,203655800,30750,30750,30750,30750,21
|
|
20241219,102300,203010050,30750,30750,30750,30750,2
|
|
20241219,102200,202948550,30800,30800,30800,30800,25
|
|
20241219,102100,202178550,30800,30800,30800,30800,0
|
|
20241219,102000,202178550,30800,30700,30800,30700,22
|
|
20241219,101900,201502950,30700,30700,30700,30700,0
|
|
20241219,101800,201502950,30700,30700,30700,30700,39
|
|
20241219,101700,200305650,30750,30800,30800,30750,60
|
|
20241219,101600,198459650,30850,30850,30850,30800,3
|
|
20241219,101500,198367150,30850,30800,30850,30800,35
|
|
20241219,101400,197288150,30850,30800,30850,30800,5
|
|
20241219,101300,197134100,30800,30800,30800,30800,1
|
|
20241219,101200,197103300,30800,30850,30850,30800,18
|
|
20241219,101100,196548850,30850,30850,30850,30850,30
|
|
20241219,101000,195623350,30850,30850,30850,30850,0
|
|
20241219,100900,195623350,30850,30900,30900,30850,23
|
|
20241219,100800,194912700,30900,30900,30900,30900,0
|
|
20241219,100700,194912700,30900,30900,30900,30900,6
|
|
20241219,100600,194727300,30850,30900,30900,30850,52
|
|
20241219,100500,193122100,30850,30850,30900,30850,55
|
|
20241219,100400,191425150,30850,30850,30850,30800,58
|
|
20241219,100300,189638350,30850,30850,30850,30850,46
|
|
20241219,100200,188219250,30800,30800,30800,30800,13
|
|
20241219,100100,187818850,30800,30900,30900,30800,12
|
|
20241219,100000,187448150,30800,30850,30850,30800,50
|
|
20241219,095900,185907100,30900,30900,30900,30900,1
|
|
20241219,095800,185876200,30900,30900,30900,30900,1
|
|
20241219,095700,185845300,30850,30850,30850,30850,20
|
|
20241219,095600,185228300,30900,30900,30900,30900,0
|
|
20241219,095500,185228300,30900,30850,30900,30800,18
|
|
20241219,095400,184673000,30900,30900,30900,30900,1
|
|
20241219,095300,184642100,30850,30850,30850,30850,19
|
|
20241219,095200,184055950,30850,30850,30850,30850,32
|
|
20241219,095100,183068750,30900,30900,30900,30900,1
|
|
20241219,095000,183037850,30900,30900,30900,30900,20
|
|
20241219,094900,182419850,30900,30900,30900,30900,90
|
|
20241219,094800,179638850,30900,30950,30950,30900,12
|
|
20241219,094700,179268000,30900,30800,30900,30800,51
|
|
20241219,094600,177697100,30850,30900,30900,30850,115
|
|
20241219,094500,174146100,31150,31000,31150,30900,404
|
|
20241219,094400,161646000,30950,31000,31000,30950,55
|
|
20241219,094300,159943700,31200,31200,31200,31200,26
|
|
20241219,094200,159132500,31200,31000,31200,30900,14
|
|
20241219,094100,158698600,30900,30850,30900,30850,78
|
|
20241219,094000,156289550,30900,30900,30900,30900,2
|
|
20241219,093900,156227750,30900,30850,30900,30850,4
|
|
20241219,093800,156104250,30900,30850,30900,30850,125
|
|
20241219,093700,152247950,30850,30850,30850,30850,20
|
|
20241219,093600,151630950,30850,30850,30850,30850,124
|
|
20241219,093500,147805550,30850,30850,30850,30850,0
|
|
20241219,093400,147805550,30850,30800,30850,30800,141
|
|
20241219,093300,143461450,30700,30700,30700,30700,0
|
|
20241219,093200,143461450,30700,30700,30700,30700,0
|
|
20241219,093100,143461450,30700,30700,30700,30700,1
|
|
20241219,093000,143430750,30800,30800,30800,30750,210
|
|
20241219,092900,136962850,30800,30700,30800,30700,227
|
|
20241219,092800,129986500,30700,30700,30700,30700,16
|
|
20241219,092700,129495300,30450,30450,30450,30450,0
|
|
20241219,092600,129495300,30450,30700,30700,30450,33
|
|
20241219,092500,128484950,30500,30500,30500,30500,0
|
|
20241219,092400,128484950,30500,30500,30500,30500,60
|
|
20241219,092300,126654950,30450,30400,30450,30400,29
|
|
20241219,092200,125772150,30300,30350,30350,30300,36
|
|
20241219,092100,124681300,30300,30300,30300,30300,18
|
|
20241219,092000,124135900,30300,30300,30300,30300,0
|
|
20241219,091900,124135900,30300,30400,30400,30250,12
|
|
20241219,091800,123771850,30400,30350,30400,30350,249
|
|
20241219,091700,116210200,30350,30400,30400,30300,521
|
|
20241219,091600,100391800,30450,30400,30450,30400,204
|
|
20241219,091500,94188750,30400,30350,30400,30350,33
|
|
20241219,091400,93185600,30400,30450,30450,30400,2
|
|
20241219,091300,93124750,30350,30400,30450,30350,65
|
|
20241219,091200,91148600,30400,30400,30400,30400,19
|
|
20241219,091100,90571000,30400,30350,30400,30350,33
|
|
20241219,091000,89569100,30350,30350,30400,30350,58
|
|
20241219,090900,87808500,30450,30450,30450,30450,5
|
|
20241219,090800,87656250,30450,30400,30450,30400,230
|
|
20241219,090700,80655050,30450,30450,30450,30450,0
|
|
20241219,090600,80655050,30450,30250,30450,30250,43
|
|
20241219,090500,79353550,30300,30350,30400,30200,196
|
|
20241219,090400,73422300,30250,30050,30350,30050,157
|
|
20241219,090300,68693350,30300,30400,30450,30100,192
|
|
20241219,090200,62909550,30050,30200,30400,30050,412
|
|
20241219,090100,50426700,30250,30450,30450,30250,189
|
|
20241219,090000,44685550,30400,30300,30400,29900,1480
|