596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,185300,1395725350,31050,31050,31050,31050,557
|
|
20241223,185200,1395725350,31050,31050,31050,31050,0
|
|
20241223,185100,1395725350,31050,31050,31050,31050,0
|
|
20241223,185000,1395725350,31050,31050,31050,31050,0
|
|
20241223,184900,1395725350,31050,31050,31050,31050,0
|
|
20241223,184800,1395725350,31050,31050,31050,31050,0
|
|
20241223,184700,1395725350,31050,31050,31050,31050,0
|
|
20241223,184600,1395725350,31050,31050,31050,31050,0
|
|
20241223,184500,1395725350,31050,31050,31050,31050,0
|
|
20241223,184400,1395725350,31050,31050,31050,31050,0
|
|
20241223,184300,1395725350,31050,31050,31050,31050,0
|
|
20241223,184200,1395725350,31050,31050,31050,31050,0
|
|
20241223,184100,1395725350,31050,31050,31050,31050,0
|
|
20241223,184000,1395725350,31050,31050,31050,31050,0
|
|
20241223,183900,1395725350,31050,31050,31050,31050,0
|
|
20241223,183800,1395725350,31050,31050,31050,31050,0
|
|
20241223,183700,1395725350,31050,31050,31050,31050,0
|
|
20241223,183600,1395725350,31050,31050,31050,31050,0
|
|
20241223,183500,1395725350,31050,31050,31050,31050,0
|
|
20241223,183400,1395725350,31050,31050,31050,31050,0
|
|
20241223,183300,1395725350,31050,31050,31050,31050,0
|
|
20241223,183200,1395725350,31050,31050,31050,31050,0
|
|
20241223,183100,1395725350,31050,31050,31050,31050,0
|
|
20241223,183000,1395725350,31050,31050,31050,31050,0
|
|
20241223,182900,1395725350,31050,31050,31050,31050,0
|
|
20241223,182800,1395725350,31050,31050,31050,31050,0
|
|
20241223,182700,1395725350,31050,31050,31050,31050,0
|
|
20241223,182600,1395725350,31050,31050,31050,31050,0
|
|
20241223,182500,1395725350,31050,31050,31050,31050,0
|
|
20241223,182400,1395725350,31050,31050,31050,31050,0
|
|
20241223,182300,1395725350,31050,31050,31050,31050,557
|
|
20241223,182200,1395725350,31050,31050,31050,31050,0
|
|
20241223,182100,1395725350,31050,31050,31050,31050,0
|
|
20241223,182000,1395725350,31050,31050,31050,31050,0
|
|
20241223,181900,1395725350,31050,31050,31050,31050,0
|
|
20241223,181800,1395725350,31050,31050,31050,31050,0
|
|
20241223,181700,1395725350,31050,31050,31050,31050,0
|
|
20241223,181600,1395725350,31050,31050,31050,31050,0
|
|
20241223,181500,1395725350,31050,31050,31050,31050,0
|
|
20241223,181400,1395725350,31050,31050,31050,31050,0
|
|
20241223,181300,1395725350,31050,31050,31050,31050,0
|
|
20241223,181200,1395725350,31050,31050,31050,31050,0
|
|
20241223,181100,1395725350,31050,31050,31050,31050,0
|
|
20241223,181000,1395725350,31050,31050,31050,31050,0
|
|
20241223,180900,1395725350,31050,31050,31050,31050,0
|
|
20241223,180800,1395725350,31050,31050,31050,31050,0
|
|
20241223,180700,1395725350,31050,31050,31050,31050,0
|
|
20241223,180600,1395725350,31050,31050,31050,31050,0
|
|
20241223,180500,1395725350,31050,31050,31050,31050,0
|
|
20241223,180400,1395725350,31050,31050,31050,31050,0
|
|
20241223,180300,1395725350,31050,31050,31050,31050,0
|
|
20241223,180200,1395725350,31050,31050,31050,31050,0
|
|
20241223,180100,1395725350,31050,31050,31050,31050,0
|
|
20241223,180000,1395725350,31050,31050,31050,31050,0
|
|
20241223,175900,1395725350,31050,31050,31050,31050,0
|
|
20241223,175800,1395725350,31050,31050,31050,31050,0
|
|
20241223,175700,1395725350,31050,31050,31050,31050,0
|
|
20241223,175600,1395725350,31050,31050,31050,31050,0
|
|
20241223,175500,1395725350,31050,31050,31050,31050,0
|
|
20241223,175400,1395725350,31050,31050,31050,31050,0
|
|
20241223,175300,1395725350,31050,31050,31050,31050,557
|
|
20241223,175200,1395725350,31050,31050,31050,31050,0
|
|
20241223,175100,1395725350,31050,31050,31050,31050,0
|
|
20241223,175000,1395725350,31050,31050,31050,31050,0
|
|
20241223,174900,1395725350,31050,31050,31050,31050,0
|
|
20241223,174800,1395725350,31050,31050,31050,31050,0
|
|
20241223,174700,1395725350,31050,31050,31050,31050,0
|
|
20241223,174600,1395725350,31050,31050,31050,31050,0
|
|
20241223,174500,1395725350,31050,31050,31050,31050,0
|
|
20241223,174400,1395725350,31050,31050,31050,31050,0
|
|
20241223,174300,1395725350,31050,31050,31050,31050,0
|
|
20241223,174200,1395725350,31050,31050,31050,31050,0
|
|
20241223,174100,1395725350,31050,31050,31050,31050,0
|
|
20241223,174000,1395725350,31050,31050,31050,31050,0
|
|
20241223,173900,1395725350,31050,31050,31050,31050,0
|
|
20241223,173800,1395725350,31050,31050,31050,31050,0
|
|
20241223,173700,1395725350,31050,31050,31050,31050,0
|
|
20241223,173600,1395725350,31050,31050,31050,31050,0
|
|
20241223,173500,1395725350,31050,31050,31050,31050,0
|
|
20241223,173400,1395725350,31050,31050,31050,31050,0
|
|
20241223,173300,1395725350,31050,31050,31050,31050,0
|
|
20241223,173200,1395725350,31050,31050,31050,31050,0
|
|
20241223,173100,1395725350,31050,31050,31050,31050,0
|
|
20241223,173000,1395725350,31050,31050,31050,31050,0
|
|
20241223,172900,1395725350,31050,31050,31050,31050,0
|
|
20241223,172800,1395725350,31050,31050,31050,31050,0
|
|
20241223,172700,1395725350,31050,31050,31050,31050,0
|
|
20241223,172600,1395725350,31050,31050,31050,31050,0
|
|
20241223,172500,1395725350,31050,31050,31050,31050,0
|
|
20241223,172400,1395725350,31050,31050,31050,31050,0
|
|
20241223,172300,1395725350,31050,31050,31050,31050,557
|
|
20241223,172200,1395725350,31050,31050,31050,31050,0
|
|
20241223,172100,1395725350,31050,31050,31050,31050,0
|
|
20241223,172000,1395725350,31050,31050,31050,31050,0
|
|
20241223,171900,1395725350,31050,31050,31050,31050,0
|
|
20241223,171800,1395725350,31050,31050,31050,31050,0
|
|
20241223,171700,1395725350,31050,31050,31050,31050,0
|
|
20241223,171600,1395725350,31050,31050,31050,31050,0
|
|
20241223,171500,1395725350,31050,31050,31050,31050,0
|
|
20241223,171400,1395725350,31050,31050,31050,31050,0
|
|
20241223,171300,1395725350,31050,31050,31050,31050,0
|
|
20241223,171200,1395725350,31050,31050,31050,31050,0
|
|
20241223,171100,1395725350,31050,31050,31050,31050,0
|
|
20241223,171000,1395725350,31050,31050,31050,31050,0
|
|
20241223,170900,1395725350,31050,31050,31050,31050,0
|
|
20241223,170800,1395725350,31050,31050,31050,31050,0
|
|
20241223,170700,1395725350,31050,31050,31050,31050,0
|
|
20241223,170600,1395725350,31050,31050,31050,31050,0
|
|
20241223,170500,1395725350,31050,31050,31050,31050,0
|
|
20241223,170400,1395725350,31050,31050,31050,31050,0
|
|
20241223,170300,1395725350,31050,31050,31050,31050,0
|
|
20241223,170200,1395725350,31050,31050,31050,31050,0
|
|
20241223,170100,1395725350,31050,31050,31050,31050,0
|
|
20241223,170000,1395725350,31050,31050,31050,31050,0
|
|
20241223,165900,1395725350,31050,31050,31050,31050,0
|
|
20241223,165800,1395725350,31050,31050,31050,31050,0
|
|
20241223,165700,1395725350,31050,31050,31050,31050,0
|
|
20241223,165600,1395725350,31050,31050,31050,31050,0
|
|
20241223,165500,1395725350,31050,31050,31050,31050,0
|
|
20241223,165400,1395725350,31050,31050,31050,31050,0
|
|
20241223,165300,1395725350,31050,31050,31050,31050,557
|
|
20241223,165200,1395725350,31050,31050,31050,31050,0
|
|
20241223,165100,1395725350,31050,31050,31050,31050,0
|
|
20241223,165000,1395725350,31050,31050,31050,31050,0
|
|
20241223,164900,1395725350,31050,31050,31050,31050,0
|
|
20241223,164800,1395725350,31050,31050,31050,31050,0
|
|
20241223,164700,1395725350,31050,31050,31050,31050,0
|
|
20241223,164600,1395725350,31050,31050,31050,31050,0
|
|
20241223,164500,1395725350,31050,31050,31050,31050,0
|
|
20241223,164400,1395725350,31050,31050,31050,31050,0
|
|
20241223,164300,1395725350,31050,31050,31050,31050,0
|
|
20241223,164200,1395725350,31050,31050,31050,31050,0
|
|
20241223,164100,1395725350,31050,31050,31050,31050,0
|
|
20241223,164000,1395725350,31050,31050,31050,31050,0
|
|
20241223,163900,1395725350,31050,31050,31050,31050,0
|
|
20241223,163800,1395725350,31050,31050,31050,31050,0
|
|
20241223,163700,1395725350,31050,31050,31050,31050,0
|
|
20241223,163600,1395725350,31050,31050,31050,31050,0
|
|
20241223,163500,1395725350,31050,31050,31050,31050,0
|
|
20241223,163400,1395725350,31050,31050,31050,31050,0
|
|
20241223,163300,1395725350,31050,31050,31050,31050,0
|
|
20241223,163200,1395725350,31050,31050,31050,31050,0
|
|
20241223,163100,1395725350,31050,31050,31050,31050,0
|
|
20241223,163000,1395725350,31050,31050,31050,31050,0
|
|
20241223,162900,1395725350,31050,31050,31050,31050,0
|
|
20241223,162800,1395725350,31050,31050,31050,31050,0
|
|
20241223,162700,1395725350,31050,31050,31050,31050,0
|
|
20241223,162600,1395725350,31050,31050,31050,31050,0
|
|
20241223,162500,1395725350,31050,31050,31050,31050,0
|
|
20241223,162400,1395725350,31050,31050,31050,31050,0
|
|
20241223,162300,1395725350,31050,31050,31050,31050,557
|
|
20241223,162200,1395725350,31050,31050,31050,31050,0
|
|
20241223,162100,1395725350,31050,31050,31050,31050,0
|
|
20241223,162000,1395725350,31050,31050,31050,31050,0
|
|
20241223,161900,1395725350,31050,31050,31050,31050,0
|
|
20241223,161800,1395725350,31050,31050,31050,31050,0
|
|
20241223,161700,1395725350,31050,31050,31050,31050,0
|
|
20241223,161600,1395725350,31050,31050,31050,31050,0
|
|
20241223,161500,1395725350,31050,31050,31050,31050,0
|
|
20241223,161400,1395725350,31050,31050,31050,31050,0
|
|
20241223,161300,1395725350,31050,31050,31050,31050,0
|
|
20241223,161200,1395725350,31050,31050,31050,31050,0
|
|
20241223,161100,1395725350,31050,31050,31050,31050,0
|
|
20241223,161000,1395725350,31050,31050,31050,31050,0
|
|
20241223,160900,1395725350,31050,31050,31050,31050,0
|
|
20241223,160800,1395725350,31050,31050,31050,31050,0
|
|
20241223,160700,1395725350,31050,31050,31050,31050,0
|
|
20241223,160600,1395725350,31050,31050,31050,31050,0
|
|
20241223,160500,1395725350,31050,31050,31050,31050,0
|
|
20241223,160400,1395725350,31050,31050,31050,31050,0
|
|
20241223,160300,1395725350,31050,31050,31050,31050,0
|
|
20241223,160200,1395725350,31050,31050,31050,31050,0
|
|
20241223,160100,1395725350,31050,31050,31050,31050,0
|
|
20241223,160000,1395725350,31050,31050,31050,31050,0
|
|
20241223,155900,1395725350,31050,31050,31050,31050,0
|
|
20241223,155800,1395725350,31050,31050,31050,31050,0
|
|
20241223,155700,1395725350,31050,31050,31050,31050,0
|
|
20241223,155600,1395725350,31050,31050,31050,31050,0
|
|
20241223,155500,1395725350,31050,31050,31050,31050,0
|
|
20241223,155400,1395725350,31050,31050,31050,31050,0
|
|
20241223,155300,1395725350,31050,31050,31050,31050,557
|
|
20241223,155200,1395725350,31050,31050,31050,31050,0
|
|
20241223,155100,1395725350,31050,31050,31050,31050,0
|
|
20241223,155000,1395725350,31050,31050,31050,31050,0
|
|
20241223,154900,1395725350,31050,31050,31050,31050,0
|
|
20241223,154800,1395725350,31050,31050,31050,31050,0
|
|
20241223,154700,1395725350,31050,31050,31050,31050,0
|
|
20241223,154600,1395725350,31050,31050,31050,31050,0
|
|
20241223,154500,1395725350,31050,31050,31050,31050,0
|
|
20241223,154400,1395725350,31050,31050,31050,31050,0
|
|
20241223,154300,1395725350,31050,31050,31050,31050,0
|
|
20241223,154200,1395725350,31050,31050,31050,31050,0
|
|
20241223,154100,1395725350,31050,31050,31050,31050,0
|
|
20241223,154000,1395725350,31050,31050,31050,31050,0
|
|
20241223,153900,1395725350,31050,31050,31050,31050,0
|
|
20241223,153800,1395725350,31050,31050,31050,31050,0
|
|
20241223,153700,1395725350,31050,31050,31050,31050,0
|
|
20241223,153600,1395725350,31050,31050,31050,31050,0
|
|
20241223,153500,1395725350,31050,31050,31050,31050,0
|
|
20241223,153400,1395725350,31050,31050,31050,31050,0
|
|
20241223,153300,1395725350,31050,31050,31050,31050,0
|
|
20241223,153200,1395725350,31050,31050,31050,31050,0
|
|
20241223,153100,1395725350,31050,31050,31050,31050,0
|
|
20241223,153000,1395725350,31050,31050,31050,31050,557
|
|
20241223,152900,1378430500,30950,30950,30950,30950,0
|
|
20241223,152800,1378430500,30950,30950,30950,30950,0
|
|
20241223,152700,1378430500,30950,30950,30950,30950,0
|
|
20241223,152600,1378430500,30950,30950,30950,30950,0
|
|
20241223,152500,1378430500,30950,30950,30950,30950,0
|
|
20241223,152400,1378430500,30950,30950,30950,30950,0
|
|
20241223,152300,1378430500,30950,30950,30950,30950,0
|
|
20241223,152200,1378430500,30950,30950,30950,30950,0
|
|
20241223,152100,1378430500,30950,30950,30950,30950,0
|
|
20241223,152000,1378430500,30950,30950,30950,30950,0
|
|
20241223,151900,1378430500,30950,31000,31050,30950,83
|
|
20241223,151800,1375859750,31000,30950,31000,30950,109
|
|
20241223,151700,1372481750,30950,31050,31050,30950,45
|
|
20241223,151600,1371085700,30950,30950,30950,30950,35
|
|
20241223,151500,1370002450,31000,30900,31000,30900,49
|
|
20241223,151400,1368483550,30850,30900,30900,30850,362
|
|
20241223,151300,1357315250,30900,30900,30900,30900,3
|
|
20241223,151200,1357222550,30900,30950,30950,30900,100
|
|
20241223,151100,1354132050,31000,30950,31000,30950,553
|
|
20241223,151000,1336992550,30950,30950,31000,30950,187
|
|
20241223,150900,1331202350,30950,30950,30950,30950,2
|
|
20241223,150800,1331140450,30950,30950,30950,30950,14
|
|
20241223,150700,1330707150,30950,30900,30950,30900,59
|
|
20241223,150600,1328882750,30900,30850,30900,30850,13
|
|
20241223,150500,1328481400,30950,30950,30950,30950,0
|
|
20241223,150400,1328481400,30950,30950,30950,30950,2
|
|
20241223,150300,1328419500,30950,30900,30950,30900,19
|
|
20241223,150200,1327831500,30900,30900,30900,30900,0
|
|
20241223,150100,1327831500,30900,30850,30900,30850,21
|
|
20241223,150000,1327182850,30850,30950,30950,30850,31
|
|
20241223,145900,1326226400,30950,30950,30950,30950,0
|
|
20241223,145800,1326226400,30950,30950,30950,30950,1
|
|
20241223,145700,1326195450,30950,30950,30950,30950,12
|
|
20241223,145600,1325824050,30650,30650,30650,30650,0
|
|
20241223,145500,1325824050,30650,30650,30650,30650,0
|
|
20241223,145400,1325824050,30650,30900,30900,30650,420
|
|
20241223,145300,1312890250,30900,30950,31000,30900,78
|
|
20241223,145200,1310475000,30850,31000,31000,30850,2
|
|
20241223,145100,1310413150,30900,30900,30900,30900,66
|
|
20241223,145000,1308373750,30900,30950,30950,30900,319
|
|
20241223,144900,1298510800,30950,31000,31000,30950,56
|
|
20241223,144800,1296774850,31000,31000,31000,31000,50
|
|
20241223,144700,1295224850,31000,31000,31000,31000,49
|
|
20241223,144600,1293705850,31050,31050,31050,31050,1
|
|
20241223,144500,1293674800,31050,31050,31050,31050,115
|
|
20241223,144400,1290104050,31050,31000,31050,31000,2
|
|
20241223,144300,1290042000,31000,31000,31000,31000,17
|
|
20241223,144200,1289515000,31000,31000,31000,31000,10
|
|
20241223,144100,1289205000,30950,30950,30950,30950,2
|
|
20241223,144000,1289143100,31000,31000,31000,31000,57
|
|
20241223,143900,1287376100,31050,31050,31050,31050,0
|
|
20241223,143800,1287376100,31050,31050,31050,31050,20
|
|
20241223,143700,1286755100,31050,31000,31050,31000,366
|
|
20241223,143600,1275406800,30950,31000,31000,30950,6
|
|
20241223,143500,1275221050,31000,31000,31000,31000,142
|
|
20241223,143400,1270819050,31000,31000,31000,31000,40
|
|
20241223,143300,1269579050,31000,31000,31000,31000,17
|
|
20241223,143200,1269052050,31000,31000,31000,31000,94
|
|
20241223,143100,1266138050,31000,31000,31000,31000,260
|
|
20241223,143000,1258078050,31000,31000,31000,31000,0
|
|
20241223,142900,1258078050,31000,31000,31000,31000,1
|
|
20241223,142800,1258047050,31000,31000,31000,31000,1
|
|
20241223,142700,1258016050,31000,31000,31000,31000,130
|
|
20241223,142600,1253986050,31000,31000,31000,31000,32
|
|
20241223,142500,1252994050,31000,31000,31000,30950,176
|
|
20241223,142400,1247541800,30850,30950,30950,30850,250
|
|
20241223,142300,1239814000,30950,30950,30950,30950,5
|
|
20241223,142200,1239659250,30900,30900,30900,30900,0
|
|
20241223,142100,1239659250,30900,30900,30900,30900,200
|
|
20241223,142000,1233479250,30900,30900,30900,30900,0
|
|
20241223,141900,1233479250,30900,31000,31000,30900,62
|
|
20241223,141800,1231563350,30950,30900,31000,30850,2805
|
|
20241223,141700,1144816900,30900,30900,30900,30900,0
|
|
20241223,141600,1144816900,30900,30900,30900,30900,0
|
|
20241223,141500,1144816900,30900,30850,30900,30850,31
|
|
20241223,141400,1143860500,30900,30900,30900,30900,0
|
|
20241223,141300,1143860500,30900,30900,30900,30900,0
|
|
20241223,141200,1143860500,30900,30900,30900,30900,1
|
|
20241223,141100,1143829600,30900,30900,30900,30900,1
|
|
20241223,141000,1143798700,30850,30850,30850,30850,19
|
|
20241223,140900,1143212550,30800,30800,30800,30800,0
|
|
20241223,140800,1143212550,30800,30800,30800,30800,0
|
|
20241223,140700,1143212550,30800,30800,30800,30800,0
|
|
20241223,140600,1143212550,30800,30800,30800,30800,44
|
|
20241223,140500,1141857350,30850,30900,30900,30850,50
|
|
20241223,140400,1140314800,30850,30850,30850,30850,0
|
|
20241223,140300,1140314800,30850,30850,30900,30850,3
|
|
20241223,140200,1140222200,30800,30800,30800,30800,0
|
|
20241223,140100,1140222200,30800,30800,30800,30800,8
|
|
20241223,140000,1139975800,30800,30800,30800,30800,254
|
|
20241223,135900,1132152600,30800,30800,30800,30800,0
|
|
20241223,135800,1132152600,30800,30800,30800,30800,1
|
|
20241223,135700,1132121800,30800,30800,30800,30800,276
|
|
20241223,135600,1123621000,30800,30900,30900,30800,497
|
|
20241223,135500,1108295950,30900,30900,30900,30900,31
|
|
20241223,135400,1107338050,30900,30900,30900,30900,1
|
|
20241223,135300,1107307150,30900,30900,30900,30900,7
|
|
20241223,135200,1107090850,30900,30900,30900,30900,1
|
|
20241223,135100,1107059950,30900,30900,30900,30900,1
|
|
20241223,135000,1107029050,30850,30850,30850,30850,2
|
|
20241223,134900,1106967350,30850,30850,30850,30850,0
|
|
20241223,134800,1106967350,30850,30900,30900,30850,151
|
|
20241223,134700,1102306450,30900,30900,30900,30900,31
|
|
20241223,134600,1101348550,30900,30900,30900,30900,3
|
|
20241223,134500,1101255850,30900,30900,30900,30900,25
|
|
20241223,134400,1100483350,30900,30850,30900,30850,16
|
|
20241223,134300,1099989700,30900,30900,30900,30900,0
|
|
20241223,134200,1099989700,30900,30900,30900,30900,5
|
|
20241223,134100,1099835200,30900,30900,30900,30900,1
|
|
20241223,134000,1099804300,30900,30900,30900,30900,0
|
|
20241223,133900,1099804300,30900,30850,30900,30850,582
|
|
20241223,133800,1081820850,30900,30900,30900,30900,0
|
|
20241223,133700,1081820850,30900,30850,30900,30850,99
|
|
20241223,133600,1078762300,30850,30850,30850,30850,0
|
|
20241223,133500,1078762300,30850,30850,30850,30850,125
|
|
20241223,133400,1074906050,30800,30750,30800,30700,2781
|
|
20241223,133300,989370350,30750,30700,30750,30700,12
|
|
20241223,133200,989001600,30750,30750,30750,30750,0
|
|
20241223,133100,989001600,30750,30750,30750,30750,26
|
|
20241223,133000,988202100,30750,30750,30750,30750,1
|
|
20241223,132900,988171350,30700,30700,30700,30700,20
|
|
20241223,132800,987557350,30700,30750,30750,30700,8
|
|
20241223,132700,987311650,30750,30750,30750,30750,1
|
|
20241223,132600,987280900,30750,30750,30750,30750,0
|
|
20241223,132500,987280900,30750,30750,30750,30750,7
|
|
20241223,132400,987065650,30750,30750,30750,30750,8
|
|
20241223,132300,986819650,30750,30750,30750,30750,6
|
|
20241223,132200,986635150,30750,30750,30750,30750,2
|
|
20241223,132100,986573650,30750,30750,30750,30750,0
|
|
20241223,132000,986573650,30750,30750,30750,30750,17
|
|
20241223,131900,986050900,30700,30700,30700,30700,0
|
|
20241223,131800,986050900,30700,30700,30700,30700,38
|
|
20241223,131700,984884300,30750,30750,30750,30750,1
|
|
20241223,131600,984853550,30750,30750,30750,30750,0
|
|
20241223,131500,984853550,30750,30750,30750,30750,0
|
|
20241223,131400,984853550,30750,30750,30750,30750,1
|
|
20241223,131300,984822800,30750,30750,30750,30750,1
|
|
20241223,131200,984792050,30700,30700,30700,30700,0
|
|
20241223,131100,984792050,30700,30700,30700,30700,1
|
|
20241223,131000,984761350,30700,30750,30750,30700,43
|
|
20241223,130900,983439600,30700,30700,30700,30700,183
|
|
20241223,130800,977821500,30650,30650,30650,30650,64
|
|
20241223,130700,975859900,30650,30700,30700,30650,80
|
|
20241223,130600,973407850,30650,30650,30650,30650,8
|
|
20241223,130500,973162650,30700,30700,30700,30700,6
|
|
20241223,130400,972978450,30700,30700,30750,30700,12
|
|
20241223,130300,972610000,30650,30650,30650,30650,0
|
|
20241223,130200,972610000,30650,30650,30650,30650,30
|
|
20241223,130100,971690500,30700,30700,30700,30700,0
|
|
20241223,130000,971690500,30700,30750,30750,30700,26
|
|
20241223,125900,970892250,30700,30700,30700,30700,0
|
|
20241223,125800,970892250,30700,30700,30700,30700,69
|
|
20241223,125700,968773950,30700,30700,30700,30700,10
|
|
20241223,125600,968466950,30750,30750,30750,30750,3
|
|
20241223,125500,968374700,30750,30750,30750,30750,14
|
|
20241223,125400,967944200,30700,30700,30700,30700,5
|
|
20241223,125300,967790700,30750,30750,30750,30750,101
|
|
20241223,125200,964684950,30750,30750,30750,30750,10
|
|
20241223,125100,964377450,30750,30750,30750,30750,0
|
|
20241223,125000,964377450,30750,30750,30750,30750,1
|
|
20241223,124900,964346700,30700,30700,30700,30700,30
|
|
20241223,124800,963425700,30700,30700,30700,30700,0
|
|
20241223,124700,963425700,30700,30700,30700,30700,0
|
|
20241223,124600,963425700,30700,30650,30700,30650,351
|
|
20241223,124500,952665000,30650,30650,30650,30650,0
|
|
20241223,124400,952665000,30650,30700,30700,30650,193
|
|
20241223,124300,946743500,30750,30750,30750,30750,21
|
|
20241223,124200,946097750,30750,30750,30750,30750,0
|
|
20241223,124100,946097750,30750,30750,30750,30750,0
|
|
20241223,124000,946097750,30750,30750,30750,30750,10
|
|
20241223,123900,945790250,30750,30800,30800,30750,35
|
|
20241223,123800,944713950,30750,30750,30750,30750,8
|
|
20241223,123700,944467950,30750,30750,30750,30750,0
|
|
20241223,123600,944467950,30750,30750,30750,30750,0
|
|
20241223,123500,944467950,30750,30750,30750,30750,0
|
|
20241223,123400,944467950,30750,30750,30750,30750,13
|
|
20241223,123300,944068200,30700,30700,30700,30700,0
|
|
20241223,123200,944068200,30700,30700,30700,30700,0
|
|
20241223,123100,944068200,30700,30700,30700,30700,20
|
|
20241223,123000,943454200,30750,30750,30750,30750,178
|
|
20241223,122900,937980700,30800,30800,30800,30800,1
|
|
20241223,122800,937949900,30800,30800,30800,30800,3
|
|
20241223,122700,937857500,30800,30800,30800,30800,7
|
|
20241223,122600,937641900,30800,30800,30800,30800,1
|
|
20241223,122500,937611100,30750,30750,30750,30750,0
|
|
20241223,122400,937611100,30750,30750,30750,30750,0
|
|
20241223,122300,937611100,30750,30750,30750,30750,7
|
|
20241223,122200,937395850,30750,30750,30750,30750,0
|
|
20241223,122100,937395850,30750,30750,30750,30750,0
|
|
20241223,122000,937395850,30750,30800,30800,30750,163
|
|
20241223,121900,932379900,30850,30850,30850,30850,7
|
|
20241223,121800,932163950,30850,30850,30850,30850,1
|
|
20241223,121700,932133100,30850,30850,30850,30850,0
|
|
20241223,121600,932133100,30850,30850,30850,30850,86
|
|
20241223,121500,929480000,30900,30900,30900,30900,1
|
|
20241223,121400,929449100,30900,30900,30900,30900,0
|
|
20241223,121300,929449100,30900,30900,30900,30900,2
|
|
20241223,121200,929387300,30950,30950,30950,30950,1
|
|
20241223,121100,929356350,30850,30850,30850,30850,0
|
|
20241223,121000,929356350,30850,30850,30850,30850,0
|
|
20241223,120900,929356350,30850,30850,30850,30850,0
|
|
20241223,120800,929356350,30850,30850,30850,30850,7
|
|
20241223,120700,929140400,30950,30900,30950,30900,65
|
|
20241223,120600,927131650,30900,30900,30900,30900,1
|
|
20241223,120500,927100750,30950,30950,30950,30950,11
|
|
20241223,120400,926760300,30950,30950,30950,30950,0
|
|
20241223,120300,926760300,30950,30900,30950,30900,189
|
|
20241223,120200,920919500,30950,30950,30950,30950,0
|
|
20241223,120100,920919500,30950,30950,30950,30950,9
|
|
20241223,120000,920640950,30950,30950,30950,30950,92
|
|
20241223,115900,917793550,30900,30900,30900,30900,393
|
|
20241223,115800,905649850,30850,30850,30850,30850,186
|
|
20241223,115700,899911750,30750,30750,30750,30750,0
|
|
20241223,115600,899911750,30750,30750,30750,30750,34
|
|
20241223,115500,898866250,30800,30800,30800,30800,0
|
|
20241223,115400,898866250,30800,30700,30800,30700,626
|
|
20241223,115300,879613600,30700,30700,30700,30700,27
|
|
20241223,115200,878784700,30750,30750,30750,30750,1
|
|
20241223,115100,878753950,30700,30700,30700,30700,26
|
|
20241223,115000,877955750,30750,30700,30750,30700,142
|
|
20241223,114900,873595600,30700,30700,30700,30700,43
|
|
20241223,114800,872275500,30650,30700,30700,30650,10
|
|
20241223,114700,871968950,30700,30700,30700,30700,0
|
|
20241223,114600,871968950,30700,30700,30700,30700,0
|
|
20241223,114500,871968950,30700,30700,30700,30700,3
|
|
20241223,114400,871876850,30700,30700,30700,30700,33
|
|
20241223,114300,870863750,30750,30750,30750,30750,0
|
|
20241223,114200,870863750,30750,30700,30750,30700,34
|
|
20241223,114100,869819600,30750,30750,30750,30750,3
|
|
20241223,114000,869727350,30700,30700,30700,30700,0
|
|
20241223,113900,869727350,30700,30700,30700,30700,10
|
|
20241223,113800,869420350,30650,30700,30700,30650,31
|
|
20241223,113700,868470150,30700,30700,30700,30700,10
|
|
20241223,113600,868163150,30700,30750,30750,30700,321
|
|
20241223,113500,858294050,30800,30850,30850,30800,24
|
|
20241223,113400,857554800,30800,30850,30850,30800,162
|
|
20241223,113300,852562100,30850,30850,30850,30850,1
|
|
20241223,113200,852531250,30900,30900,30900,30900,2
|
|
20241223,113100,852469450,30850,30900,30900,30850,4
|
|
20241223,113000,852346000,30900,30900,30900,30900,1
|
|
20241223,112900,852315100,30900,30900,30900,30900,0
|
|
20241223,112800,852315100,30900,30900,30900,30900,28
|
|
20241223,112700,851449900,30900,30900,30900,30900,2
|
|
20241223,112600,851388100,30900,30900,30900,30900,10
|
|
20241223,112500,851079100,30900,30900,30900,30900,7
|
|
20241223,112400,850862800,30950,30950,30950,30950,1
|
|
20241223,112300,850831850,30900,30900,30900,30900,27
|
|
20241223,112200,849997550,30950,30950,30950,30950,0
|
|
20241223,112100,849997550,30950,30950,30950,30950,1
|
|
20241223,112000,849966600,30900,30900,30900,30900,0
|
|
20241223,111900,849966600,30900,30900,30900,30900,0
|
|
20241223,111800,849966600,30900,30900,30900,30900,0
|
|
20241223,111700,849966600,30900,30900,30950,30900,14
|
|
20241223,111600,849533950,30900,30900,30900,30900,30
|
|
20241223,111500,848606950,30900,30900,30900,30900,0
|
|
20241223,111400,848606950,30900,30900,30900,30850,7
|
|
20241223,111300,848390700,30900,30900,30900,30900,72
|
|
20241223,111200,846165900,30900,30900,30900,30900,0
|
|
20241223,111100,846165900,30900,30900,30900,30900,98
|
|
20241223,111000,843137700,30850,30850,30850,30850,287
|
|
20241223,110900,834283750,30800,30800,30800,30800,0
|
|
20241223,110800,834283750,30800,30800,30800,30800,0
|
|
20241223,110700,834283750,30800,30800,30800,30800,86
|
|
20241223,110600,831634950,30800,30800,30800,30800,0
|
|
20241223,110500,831634950,30800,30800,30850,30800,218
|
|
20241223,110400,824920500,30800,30850,30850,30800,4
|
|
20241223,110300,824797200,30800,30850,30850,30800,49
|
|
20241223,110200,823287950,30850,30900,30900,30850,83
|
|
20241223,110100,820727300,30900,30950,30950,30900,804
|
|
20241223,110000,795870950,30950,31000,31000,30950,3
|
|
20241223,105900,795778050,31000,31000,31000,31000,57
|
|
20241223,105800,794011050,31000,31000,31000,31000,0
|
|
20241223,105700,794011050,31000,31000,31000,30950,13
|
|
20241223,105600,793608400,31000,31000,31000,31000,30
|
|
20241223,105500,792678400,30900,30900,30900,30900,0
|
|
20241223,105400,792678400,30900,30950,30950,30900,2
|
|
20241223,105300,792616550,31000,30900,31000,30900,143
|
|
20241223,105200,788197550,30950,30950,30950,30950,25
|
|
20241223,105100,787423800,30950,30950,30950,30950,12
|
|
20241223,105000,787052400,30950,30950,30950,30950,4
|
|
20241223,104900,786928600,30950,30950,30950,30950,0
|
|
20241223,104800,786928600,30950,31000,31000,30950,38
|
|
20241223,104700,785752100,31050,31050,31050,31000,270
|
|
20241223,104600,777382000,31050,31050,31050,31050,3
|
|
20241223,104500,777288850,31050,31000,31050,31000,29
|
|
20241223,104400,776388450,31000,31000,31000,31000,258
|
|
20241223,104300,768390450,31000,31000,31000,31000,6
|
|
20241223,104200,768204450,31000,31000,31000,31000,584
|
|
20241223,104100,750100450,30950,30950,30950,30950,0
|
|
20241223,104000,750100450,30950,30950,30950,30950,35
|
|
20241223,103900,749017200,31000,31000,31000,31000,2
|
|
20241223,103800,748955200,31000,31000,31000,31000,29
|
|
20241223,103700,748056200,30900,30950,30950,30900,9
|
|
20241223,103600,747778050,30900,30900,30900,30900,0
|
|
20241223,103500,747778050,30900,30900,30900,30900,0
|
|
20241223,103400,747778050,30900,31000,31000,30900,70
|
|
20241223,103300,745612700,31000,31000,31000,31000,1
|
|
20241223,103200,745581700,31000,31000,31000,31000,0
|
|
20241223,103100,745581700,31000,31000,31000,31000,9
|
|
20241223,103000,745302700,31050,31050,31050,31000,23
|
|
20241223,102900,744589250,31050,31050,31050,31050,0
|
|
20241223,102800,744589250,31050,31050,31050,31050,2
|
|
20241223,102700,744527150,30900,30900,30900,30900,0
|
|
20241223,102600,744527150,30900,30900,30900,30900,0
|
|
20241223,102500,744527150,30900,30900,30900,30900,0
|
|
20241223,102400,744527150,30900,31000,31000,30900,410
|
|
20241223,102300,731827700,31000,31050,31050,31000,101
|
|
20241223,102200,728696650,31100,31100,31100,31000,710
|
|
20241223,102100,706674850,31100,31100,31100,31100,11
|
|
20241223,102000,706332750,31050,31150,31150,31050,175
|
|
20241223,101900,700891050,31200,31250,31250,31200,8
|
|
20241223,101800,700641100,31150,31150,31150,31150,0
|
|
20241223,101700,700641100,31150,31150,31150,31150,0
|
|
20241223,101600,700641100,31150,31150,31150,31150,104
|
|
20241223,101500,697401500,31250,31250,31250,31250,2
|
|
20241223,101400,697339000,31150,31150,31150,31150,1
|
|
20241223,101300,697307850,31250,31300,31300,31150,101
|
|
20241223,101200,694157400,31300,31250,31300,31250,201
|
|
20241223,101100,687875900,31150,31250,31300,31150,70
|
|
20241223,101000,685691400,31250,31250,31250,31200,226
|
|
20241223,100900,678629000,31200,31100,31200,31050,751
|
|
20241223,100800,655200300,31100,31050,31150,30950,1662
|
|
20241223,100700,603514200,31050,31000,31050,31000,63
|
|
20241223,100600,601560850,31050,31050,31050,31050,32
|
|
20241223,100500,600567250,31050,31000,31050,31000,260
|
|
20241223,100400,592505550,31000,31000,31000,31000,2
|
|
20241223,100300,592443550,31000,31000,31000,31000,44
|
|
20241223,100200,591079550,30950,31000,31000,30950,342
|
|
20241223,100100,580477600,31000,31000,31000,31000,64
|
|
20241223,100000,578493600,31000,31050,31100,31000,573
|
|
20241223,095900,560727850,31100,31100,31100,31100,59
|
|
20241223,095800,558892950,31100,31100,31100,31050,555
|
|
20241223,095700,541633300,31100,31050,31100,31050,70
|
|
20241223,095600,539456400,31050,31050,31050,31050,208
|
|
20241223,095500,532998000,31050,30950,31050,30850,509
|
|
20241223,095400,517223400,30950,30950,30950,30950,2
|
|
20241223,095300,517161500,30950,30900,30950,30900,107
|
|
20241223,095200,513854850,31000,31000,31000,30900,118
|
|
20241223,095100,510207400,31000,31000,31000,31000,7
|
|
20241223,095000,509990400,31000,30950,31000,30950,27
|
|
20241223,094900,509153650,30950,31000,31000,30950,33
|
|
20241223,094800,508131950,31000,31000,31000,31000,260
|
|
20241223,094700,500071950,30950,30950,30950,30950,2
|
|
20241223,094600,500010050,30900,30900,30900,30900,721
|
|
20241223,094500,477731150,31000,31000,31000,30850,23
|
|
20241223,094400,477019400,31000,30950,31000,30900,630
|
|
20241223,094300,457534900,31000,31000,31000,30850,45
|
|
20241223,094200,456140050,30850,30900,31000,30850,37
|
|
20241223,094100,454997650,30950,30900,31000,30900,17
|
|
20241223,094000,454471550,31000,31000,31000,31000,1
|
|
20241223,093900,454440550,31000,30900,31000,30900,1550
|
|
20241223,093800,406451050,31050,30800,31050,30800,1390
|
|
20241223,093700,363441550,30850,30850,30850,30850,474
|
|
20241223,093600,348818650,30850,30800,30850,30800,124
|
|
20241223,093500,344999150,30800,30800,30800,30800,5
|
|
20241223,093400,344845150,30800,30850,30850,30800,21
|
|
20241223,093300,344197350,30800,30750,30800,30750,360
|
|
20241223,093200,333111500,30750,30800,30850,30750,482
|
|
20241223,093100,318262450,30750,30750,30750,30750,10
|
|
20241223,093000,317954950,30750,30850,30850,30750,408
|
|
20241223,092900,305385200,30850,30750,30950,30750,1364
|
|
20241223,092800,263267700,30750,30600,30800,30600,1125
|
|
20241223,092700,228731500,30650,30650,30650,30650,307
|
|
20241223,092600,219321950,30650,30650,30650,30650,23
|
|
20241223,092500,218617000,30650,30600,30650,30600,245
|
|
20241223,092400,211117750,30550,30550,30600,30550,92
|
|
20241223,092300,208304400,30550,30450,30550,30450,819
|
|
20241223,092200,183352100,30500,30500,30500,30500,6
|
|
20241223,092100,183169100,30450,30450,30450,30450,27
|
|
20241223,092000,182346950,30500,30500,30500,30500,508
|
|
20241223,091900,166852950,30550,30550,30550,30550,84
|
|
20241223,091800,164286750,30600,30650,30650,30600,118
|
|
20241223,091700,160673200,30700,30650,30700,30650,9
|
|
20241223,091600,160396950,30650,30650,30650,30650,35
|
|
20241223,091500,159324200,30650,30550,30650,30550,34
|
|
20241223,091400,158284400,30750,30600,30750,30600,740
|
|
20241223,091300,135561600,30600,30600,30600,30600,36
|
|
20241223,091200,134460000,30650,30650,30650,30650,11
|
|
20241223,091100,134122850,30650,30600,30650,30600,15
|
|
20241223,091000,133663400,30600,30250,30600,30250,112
|
|
20241223,090900,130245400,30250,30550,30550,30250,240
|
|
20241223,090800,122944500,30550,30700,30700,30550,247
|
|
20241223,090700,115376350,30700,30700,30700,30700,93
|
|
20241223,090600,112521250,30700,30700,30700,30700,95
|
|
20241223,090500,109604750,30750,30600,30750,30600,29
|
|
20241223,090400,108713300,30600,30600,30600,30600,11
|
|
20241223,090300,108376700,30800,30750,30900,30750,1011
|
|
20241223,090200,77262800,30750,30500,30750,30500,219
|
|
20241223,090100,70544650,30500,30550,30700,30500,651
|
|
20241223,090000,50614600,30600,30100,30600,30100,1668
|