596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,185300,2143596700,30450,30450,30450,30450,697
|
|
20241227,185200,2143596700,30450,30450,30450,30450,0
|
|
20241227,185100,2143596700,30450,30450,30450,30450,0
|
|
20241227,185000,2143596700,30450,30450,30450,30450,0
|
|
20241227,184900,2143596700,30450,30450,30450,30450,0
|
|
20241227,184800,2143596700,30450,30450,30450,30450,0
|
|
20241227,184700,2143596700,30450,30450,30450,30450,0
|
|
20241227,184600,2143596700,30450,30450,30450,30450,0
|
|
20241227,184500,2143596700,30450,30450,30450,30450,0
|
|
20241227,184400,2143596700,30450,30450,30450,30450,0
|
|
20241227,184300,2143596700,30450,30450,30450,30450,0
|
|
20241227,184200,2143596700,30450,30450,30450,30450,0
|
|
20241227,184100,2143596700,30450,30450,30450,30450,0
|
|
20241227,184000,2143596700,30450,30450,30450,30450,0
|
|
20241227,183900,2143596700,30450,30450,30450,30450,0
|
|
20241227,183800,2143596700,30450,30450,30450,30450,0
|
|
20241227,183700,2143596700,30450,30450,30450,30450,0
|
|
20241227,183600,2143596700,30450,30450,30450,30450,0
|
|
20241227,183500,2143596700,30450,30450,30450,30450,0
|
|
20241227,183400,2143596700,30450,30450,30450,30450,0
|
|
20241227,183300,2143596700,30450,30450,30450,30450,0
|
|
20241227,183200,2143596700,30450,30450,30450,30450,0
|
|
20241227,183100,2143596700,30450,30450,30450,30450,0
|
|
20241227,183000,2143596700,30450,30450,30450,30450,0
|
|
20241227,182900,2143596700,30450,30450,30450,30450,0
|
|
20241227,182800,2143596700,30450,30450,30450,30450,0
|
|
20241227,182700,2143596700,30450,30450,30450,30450,0
|
|
20241227,182600,2143596700,30450,30450,30450,30450,0
|
|
20241227,182500,2143596700,30450,30450,30450,30450,0
|
|
20241227,182400,2143596700,30450,30450,30450,30450,0
|
|
20241227,182300,2143596700,30450,30450,30450,30450,697
|
|
20241227,182200,2143596700,30450,30450,30450,30450,0
|
|
20241227,182100,2143596700,30450,30450,30450,30450,0
|
|
20241227,182000,2143596700,30450,30450,30450,30450,0
|
|
20241227,181900,2143596700,30450,30450,30450,30450,0
|
|
20241227,181800,2143596700,30450,30450,30450,30450,0
|
|
20241227,181700,2143596700,30450,30450,30450,30450,0
|
|
20241227,181600,2143596700,30450,30450,30450,30450,0
|
|
20241227,181500,2143596700,30450,30450,30450,30450,0
|
|
20241227,181400,2143596700,30450,30450,30450,30450,0
|
|
20241227,181300,2143596700,30450,30450,30450,30450,0
|
|
20241227,181200,2143596700,30450,30450,30450,30450,0
|
|
20241227,181100,2143596700,30450,30450,30450,30450,0
|
|
20241227,181000,2143596700,30450,30450,30450,30450,0
|
|
20241227,180900,2143596700,30450,30450,30450,30450,0
|
|
20241227,180800,2143596700,30450,30450,30450,30450,0
|
|
20241227,180700,2143596700,30450,30450,30450,30450,0
|
|
20241227,180600,2143596700,30450,30450,30450,30450,0
|
|
20241227,180500,2143596700,30450,30450,30450,30450,0
|
|
20241227,180400,2143596700,30450,30450,30450,30450,0
|
|
20241227,180300,2143596700,30450,30450,30450,30450,0
|
|
20241227,180200,2143596700,30450,30450,30450,30450,0
|
|
20241227,180100,2143596700,30450,30450,30450,30450,0
|
|
20241227,180000,2143596700,30450,30450,30450,30450,0
|
|
20241227,175900,2143596700,30450,30450,30450,30450,0
|
|
20241227,175800,2143596700,30450,30450,30450,30450,0
|
|
20241227,175700,2143596700,30450,30450,30450,30450,0
|
|
20241227,175600,2143596700,30450,30450,30450,30450,0
|
|
20241227,175500,2143596700,30450,30450,30450,30450,0
|
|
20241227,175400,2143596700,30450,30450,30450,30450,0
|
|
20241227,175300,2143596700,30450,30450,30450,30450,697
|
|
20241227,175200,2143596700,30450,30450,30450,30450,0
|
|
20241227,175100,2143596700,30450,30450,30450,30450,0
|
|
20241227,175000,2143596700,30450,30450,30450,30450,0
|
|
20241227,174900,2143596700,30450,30450,30450,30450,0
|
|
20241227,174800,2143596700,30450,30450,30450,30450,0
|
|
20241227,174700,2143596700,30450,30450,30450,30450,0
|
|
20241227,174600,2143596700,30450,30450,30450,30450,0
|
|
20241227,174500,2143596700,30450,30450,30450,30450,0
|
|
20241227,174400,2143596700,30450,30450,30450,30450,0
|
|
20241227,174300,2143596700,30450,30450,30450,30450,0
|
|
20241227,174200,2143596700,30450,30450,30450,30450,0
|
|
20241227,174100,2143596700,30450,30450,30450,30450,0
|
|
20241227,174000,2143596700,30450,30450,30450,30450,0
|
|
20241227,173900,2143596700,30450,30450,30450,30450,0
|
|
20241227,173800,2143596700,30450,30450,30450,30450,0
|
|
20241227,173700,2143596700,30450,30450,30450,30450,0
|
|
20241227,173600,2143596700,30450,30450,30450,30450,0
|
|
20241227,173500,2143596700,30450,30450,30450,30450,0
|
|
20241227,173400,2143596700,30450,30450,30450,30450,0
|
|
20241227,173300,2143596700,30450,30450,30450,30450,0
|
|
20241227,173200,2143596700,30450,30450,30450,30450,0
|
|
20241227,173100,2143596700,30450,30450,30450,30450,0
|
|
20241227,173000,2143596700,30450,30450,30450,30450,0
|
|
20241227,172900,2143596700,30450,30450,30450,30450,0
|
|
20241227,172800,2143596700,30450,30450,30450,30450,0
|
|
20241227,172700,2143596700,30450,30450,30450,30450,0
|
|
20241227,172600,2143596700,30450,30450,30450,30450,0
|
|
20241227,172500,2143596700,30450,30450,30450,30450,0
|
|
20241227,172400,2143596700,30450,30450,30450,30450,0
|
|
20241227,172300,2143596700,30450,30450,30450,30450,697
|
|
20241227,172200,2143596700,30450,30450,30450,30450,0
|
|
20241227,172100,2143596700,30450,30450,30450,30450,0
|
|
20241227,172000,2143596700,30450,30450,30450,30450,0
|
|
20241227,171900,2143596700,30450,30450,30450,30450,0
|
|
20241227,171800,2143596700,30450,30450,30450,30450,0
|
|
20241227,171700,2143596700,30450,30450,30450,30450,0
|
|
20241227,171600,2143596700,30450,30450,30450,30450,0
|
|
20241227,171500,2143596700,30450,30450,30450,30450,0
|
|
20241227,171400,2143596700,30450,30450,30450,30450,0
|
|
20241227,171300,2143596700,30450,30450,30450,30450,0
|
|
20241227,171200,2143596700,30450,30450,30450,30450,0
|
|
20241227,171100,2143596700,30450,30450,30450,30450,0
|
|
20241227,171000,2143596700,30450,30450,30450,30450,0
|
|
20241227,170900,2143596700,30450,30450,30450,30450,0
|
|
20241227,170800,2143596700,30450,30450,30450,30450,0
|
|
20241227,170700,2143596700,30450,30450,30450,30450,0
|
|
20241227,170600,2143596700,30450,30450,30450,30450,0
|
|
20241227,170500,2143596700,30450,30450,30450,30450,0
|
|
20241227,170400,2143596700,30450,30450,30450,30450,0
|
|
20241227,170300,2143596700,30450,30450,30450,30450,0
|
|
20241227,170200,2143596700,30450,30450,30450,30450,0
|
|
20241227,170100,2143596700,30450,30450,30450,30450,0
|
|
20241227,170000,2143596700,30450,30450,30450,30450,0
|
|
20241227,165900,2143596700,30450,30450,30450,30450,0
|
|
20241227,165800,2143596700,30450,30450,30450,30450,0
|
|
20241227,165700,2143596700,30450,30450,30450,30450,0
|
|
20241227,165600,2143596700,30450,30450,30450,30450,0
|
|
20241227,165500,2143596700,30450,30450,30450,30450,0
|
|
20241227,165400,2143596700,30450,30450,30450,30450,0
|
|
20241227,165300,2143596700,30450,30450,30450,30450,697
|
|
20241227,165200,2143596700,30450,30450,30450,30450,0
|
|
20241227,165100,2143596700,30450,30450,30450,30450,0
|
|
20241227,165000,2143596700,30450,30450,30450,30450,0
|
|
20241227,164900,2143596700,30450,30450,30450,30450,0
|
|
20241227,164800,2143596700,30450,30450,30450,30450,0
|
|
20241227,164700,2143596700,30450,30450,30450,30450,0
|
|
20241227,164600,2143596700,30450,30450,30450,30450,0
|
|
20241227,164500,2143596700,30450,30450,30450,30450,0
|
|
20241227,164400,2143596700,30450,30450,30450,30450,0
|
|
20241227,164300,2143596700,30450,30450,30450,30450,0
|
|
20241227,164200,2143596700,30450,30450,30450,30450,0
|
|
20241227,164100,2143596700,30450,30450,30450,30450,0
|
|
20241227,164000,2143596700,30450,30450,30450,30450,0
|
|
20241227,163900,2143596700,30450,30450,30450,30450,0
|
|
20241227,163800,2143596700,30450,30450,30450,30450,0
|
|
20241227,163700,2143596700,30450,30450,30450,30450,0
|
|
20241227,163600,2143596700,30450,30450,30450,30450,0
|
|
20241227,163500,2143596700,30450,30450,30450,30450,0
|
|
20241227,163400,2143596700,30450,30450,30450,30450,0
|
|
20241227,163300,2143596700,30450,30450,30450,30450,0
|
|
20241227,163200,2143596700,30450,30450,30450,30450,0
|
|
20241227,163100,2143596700,30450,30450,30450,30450,0
|
|
20241227,163000,2143596700,30450,30450,30450,30450,0
|
|
20241227,162900,2143596700,30450,30450,30450,30450,0
|
|
20241227,162800,2143596700,30450,30450,30450,30450,0
|
|
20241227,162700,2143596700,30450,30450,30450,30450,0
|
|
20241227,162600,2143596700,30450,30450,30450,30450,0
|
|
20241227,162500,2143596700,30450,30450,30450,30450,0
|
|
20241227,162400,2143596700,30450,30450,30450,30450,0
|
|
20241227,162300,2143596700,30450,30450,30450,30450,697
|
|
20241227,162200,2143596700,30450,30450,30450,30450,0
|
|
20241227,162100,2143596700,30450,30450,30450,30450,0
|
|
20241227,162000,2143596700,30450,30450,30450,30450,0
|
|
20241227,161900,2143596700,30450,30450,30450,30450,0
|
|
20241227,161800,2143596700,30450,30450,30450,30450,0
|
|
20241227,161700,2143596700,30450,30450,30450,30450,0
|
|
20241227,161600,2143596700,30450,30450,30450,30450,0
|
|
20241227,161500,2143596700,30450,30450,30450,30450,0
|
|
20241227,161400,2143596700,30450,30450,30450,30450,0
|
|
20241227,161300,2143596700,30450,30450,30450,30450,0
|
|
20241227,161200,2143596700,30450,30450,30450,30450,0
|
|
20241227,161100,2143596700,30450,30450,30450,30450,0
|
|
20241227,161000,2143596700,30450,30450,30450,30450,0
|
|
20241227,160900,2143596700,30450,30450,30450,30450,0
|
|
20241227,160800,2143596700,30450,30450,30450,30450,0
|
|
20241227,160700,2143596700,30450,30450,30450,30450,0
|
|
20241227,160600,2143596700,30450,30450,30450,30450,0
|
|
20241227,160500,2143596700,30450,30450,30450,30450,0
|
|
20241227,160400,2143596700,30450,30450,30450,30450,0
|
|
20241227,160300,2143596700,30450,30450,30450,30450,0
|
|
20241227,160200,2143596700,30450,30450,30450,30450,0
|
|
20241227,160100,2143596700,30450,30450,30450,30450,0
|
|
20241227,160000,2143596700,30450,30450,30450,30450,0
|
|
20241227,155900,2143596700,30450,30450,30450,30450,0
|
|
20241227,155800,2143596700,30450,30450,30450,30450,0
|
|
20241227,155700,2143596700,30450,30450,30450,30450,0
|
|
20241227,155600,2143596700,30450,30450,30450,30450,0
|
|
20241227,155500,2143596700,30450,30450,30450,30450,0
|
|
20241227,155400,2143596700,30450,30450,30450,30450,0
|
|
20241227,155300,2143596700,30450,30450,30450,30450,697
|
|
20241227,155200,2143596700,30450,30450,30450,30450,0
|
|
20241227,155100,2143596700,30450,30450,30450,30450,0
|
|
20241227,155000,2143596700,30450,30450,30450,30450,0
|
|
20241227,154900,2143596700,30450,30450,30450,30450,0
|
|
20241227,154800,2143596700,30450,30450,30450,30450,0
|
|
20241227,154700,2143596700,30450,30450,30450,30450,0
|
|
20241227,154600,2143596700,30450,30450,30450,30450,0
|
|
20241227,154500,2143596700,30450,30450,30450,30450,0
|
|
20241227,154400,2143596700,30450,30450,30450,30450,0
|
|
20241227,154300,2143596700,30450,30450,30450,30450,0
|
|
20241227,154200,2143596700,30450,30450,30450,30450,0
|
|
20241227,154100,2143596700,30450,30450,30450,30450,0
|
|
20241227,154000,2143596700,30450,30450,30450,30450,0
|
|
20241227,153900,2143596700,30450,30450,30450,30450,0
|
|
20241227,153800,2143596700,30450,30450,30450,30450,0
|
|
20241227,153700,2143596700,30450,30450,30450,30450,0
|
|
20241227,153600,2143596700,30450,30450,30450,30450,0
|
|
20241227,153500,2143596700,30450,30450,30450,30450,0
|
|
20241227,153400,2143596700,30450,30450,30450,30450,0
|
|
20241227,153300,2143596700,30450,30450,30450,30450,0
|
|
20241227,153200,2143596700,30450,30450,30450,30450,0
|
|
20241227,153100,2143596700,30450,30450,30450,30450,0
|
|
20241227,153000,2143596700,30450,30450,30450,30450,697
|
|
20241227,152900,2122373050,30400,30400,30400,30400,0
|
|
20241227,152800,2122373050,30400,30400,30400,30400,0
|
|
20241227,152700,2122373050,30400,30400,30400,30400,0
|
|
20241227,152600,2122373050,30400,30400,30400,30400,0
|
|
20241227,152500,2122373050,30400,30400,30400,30400,0
|
|
20241227,152400,2122373050,30400,30400,30400,30400,0
|
|
20241227,152300,2122373050,30400,30400,30400,30400,0
|
|
20241227,152200,2122373050,30400,30400,30400,30400,0
|
|
20241227,152100,2122373050,30400,30400,30400,30400,0
|
|
20241227,152000,2122373050,30400,30400,30400,30400,0
|
|
20241227,151900,2122373050,30400,30350,30400,30300,463
|
|
20241227,151800,2108339750,30300,30400,30400,30300,290
|
|
20241227,151700,2099543700,30500,30300,30500,30300,713
|
|
20241227,151600,2077848800,30300,30400,30500,30300,700
|
|
20241227,151500,2056588300,30400,30450,30450,30400,77
|
|
20241227,151400,2054245450,30500,30450,30500,30400,157
|
|
20241227,151300,2049465550,30450,30400,30450,30400,32
|
|
20241227,151200,2048492100,30400,30400,30400,30400,103
|
|
20241227,151100,2045360900,30500,30400,30500,30400,139
|
|
20241227,151000,2041135100,30450,30450,30450,30450,47
|
|
20241227,150900,2039703950,30450,30450,30450,30450,53
|
|
20241227,150800,2038090100,30400,30400,30400,30400,19
|
|
20241227,150700,2037512500,30450,30450,30450,30450,16
|
|
20241227,150600,2037025300,30450,30400,30450,30400,30
|
|
20241227,150500,2036112000,30400,30400,30400,30400,19
|
|
20241227,150400,2035534400,30450,30450,30450,30450,12
|
|
20241227,150300,2035169000,30350,30400,30450,30350,114
|
|
20241227,150200,2031703900,30400,30450,30450,30400,44
|
|
20241227,150100,2030365050,30500,30500,30500,30500,0
|
|
20241227,150000,2030365050,30500,30500,30500,30500,14
|
|
20241227,145900,2029938050,30500,30500,30500,30500,12
|
|
20241227,145800,2029572050,30350,30350,30350,30350,29
|
|
20241227,145700,2028691900,30350,30350,30350,30350,0
|
|
20241227,145600,2028691900,30350,30350,30350,30350,40
|
|
20241227,145500,2027477900,30500,30400,30500,30400,71
|
|
20241227,145400,2025318700,30400,30400,30400,30400,0
|
|
20241227,145300,2025318700,30400,30400,30400,30400,1
|
|
20241227,145200,2025288300,30500,30500,30500,30500,13
|
|
20241227,145100,2024891800,30300,30350,30350,30300,244
|
|
20241227,145000,2017487100,30500,30500,30500,30500,0
|
|
20241227,144900,2017487100,30500,30500,30500,30500,0
|
|
20241227,144800,2017487100,30500,30500,30500,30500,7
|
|
20241227,144700,2017273600,30400,30400,30400,30400,67
|
|
20241227,144600,2015236800,30350,30350,30350,30350,0
|
|
20241227,144500,2015236800,30350,30350,30350,30350,30
|
|
20241227,144400,2014326300,30600,30400,30600,30400,113
|
|
20241227,144300,2010887200,30450,30450,30450,30450,2
|
|
20241227,144200,2010826300,30450,30450,30450,30450,0
|
|
20241227,144100,2010826300,30450,30450,30450,30450,8
|
|
20241227,144000,2010582700,30350,30350,30350,30350,0
|
|
20241227,143900,2010582700,30350,30350,30350,30350,0
|
|
20241227,143800,2010582700,30350,30350,30350,30350,36
|
|
20241227,143700,2009490100,30400,30500,30500,30400,385
|
|
20241227,143600,1997775350,30500,30500,30500,30500,24
|
|
20241227,143500,1997043350,30500,30700,30700,30500,131
|
|
20241227,143400,1993047650,30500,30500,30500,30500,135
|
|
20241227,143300,1988930150,30500,30700,30700,30500,105
|
|
20241227,143200,1985726050,30500,30500,30500,30500,50
|
|
20241227,143100,1984201050,30500,30500,30500,30500,0
|
|
20241227,143000,1984201050,30500,30700,30700,30500,113
|
|
20241227,142900,1980752550,30550,30550,30550,30550,0
|
|
20241227,142800,1980752550,30550,30550,30550,30550,56
|
|
20241227,142700,1979041750,30550,30600,30600,30500,115
|
|
20241227,142600,1975526900,30800,30800,30800,30800,10
|
|
20241227,142500,1975218900,30650,30650,30650,30650,1
|
|
20241227,142400,1975188250,30600,30700,30700,30600,169
|
|
20241227,142300,1970009800,30800,30800,30800,30800,0
|
|
20241227,142200,1970009800,30800,30700,30800,30650,159
|
|
20241227,142100,1965129850,30700,30700,30700,30700,0
|
|
20241227,142000,1965129850,30700,30700,30700,30650,148
|
|
20241227,141900,1960587050,30800,30800,30800,30800,8
|
|
20241227,141800,1960340650,30800,30750,30850,30750,203
|
|
20241227,141700,1954091700,30750,30700,30750,30700,176
|
|
20241227,141600,1948686850,30600,30650,30650,30600,452
|
|
20241227,141500,1934834850,30650,30600,30650,30600,25
|
|
20241227,141400,1934069200,30550,30550,30550,30550,25
|
|
20241227,141300,1933305450,30600,30600,30600,30600,28
|
|
20241227,141200,1932448650,30650,30650,30650,30650,1
|
|
20241227,141100,1932418000,30650,30600,30650,30550,149
|
|
20241227,141000,1927858800,30550,30550,30550,30550,67
|
|
20241227,140900,1925811950,30600,30600,30600,30600,10
|
|
20241227,140800,1925505950,30600,30600,30600,30600,13
|
|
20241227,140700,1925108150,30600,30600,30600,30600,22
|
|
20241227,140600,1924434950,30550,30550,30550,30550,0
|
|
20241227,140500,1924434950,30550,30550,30550,30550,1
|
|
20241227,140400,1924404400,30550,30500,30600,30500,84
|
|
20241227,140300,1921838350,30600,30550,30600,30550,205
|
|
20241227,140200,1915566900,30550,30500,30550,30500,76
|
|
20241227,140100,1913245150,30500,30550,30550,30500,27
|
|
20241227,140000,1912420450,30550,30550,30550,30550,12
|
|
20241227,135900,1912053850,30550,30500,30550,30500,43
|
|
20241227,135800,1910741200,30550,30550,30550,30550,0
|
|
20241227,135700,1910741200,30550,30500,30550,30500,79
|
|
20241227,135600,1908330000,30350,30350,30350,30350,29
|
|
20241227,135500,1907449850,30500,30500,30500,30500,5
|
|
20241227,135400,1907297350,30500,30500,30500,30500,144
|
|
20241227,135300,1902905350,30500,30450,30500,30400,184
|
|
20241227,135200,1897302350,30300,30300,30300,30300,33
|
|
20241227,135100,1896302450,30300,30300,30300,30300,4
|
|
20241227,135000,1896181250,30300,30400,30400,30300,90
|
|
20241227,134900,1893446250,30400,30350,30400,30350,358
|
|
20241227,134800,1882578100,30250,30250,30250,30250,29
|
|
20241227,134700,1881700850,30350,30350,30350,30350,291
|
|
20241227,134600,1872869000,30300,30500,30500,30100,2761
|
|
20241227,134500,1789448000,30300,30300,30300,30300,1
|
|
20241227,134400,1789417700,30150,30450,30450,30150,1000
|
|
20241227,134300,1759126900,30500,30550,30550,30500,138
|
|
20241227,134200,1754913500,30600,30550,30600,30550,47
|
|
20241227,134100,1753477050,30550,30550,30550,30550,26
|
|
20241227,134000,1752682750,30600,30600,30600,30600,11
|
|
20241227,133900,1752346150,30600,30600,30600,30600,0
|
|
20241227,133800,1752346150,30600,30600,30600,30600,20
|
|
20241227,133700,1751734150,30600,30500,30600,30500,33
|
|
20241227,133600,1750726300,30600,30600,30600,30600,0
|
|
20241227,133500,1750726300,30600,30600,30600,30600,10
|
|
20241227,133400,1750420300,30500,30550,30550,30500,108
|
|
20241227,133300,1747121500,30550,30550,30550,30550,0
|
|
20241227,133200,1747121500,30550,30550,30550,30500,59
|
|
20241227,133100,1745320000,30550,30550,30550,30550,37
|
|
20241227,133000,1744189650,30500,30500,30500,30500,0
|
|
20241227,132900,1744189650,30500,30500,30500,30500,0
|
|
20241227,132800,1744189650,30500,30500,30500,30500,3
|
|
20241227,132700,1744098150,30550,30550,30550,30550,14
|
|
20241227,132600,1743670450,30550,30600,30600,30550,76
|
|
20241227,132500,1741348600,30500,30500,30500,30500,20
|
|
20241227,132400,1740738600,30500,30600,30600,30500,11
|
|
20241227,132300,1740402100,30600,30600,30600,30600,0
|
|
20241227,132200,1740402100,30600,30600,30600,30600,0
|
|
20241227,132100,1740402100,30600,30600,30600,30600,0
|
|
20241227,132000,1740402100,30600,30600,30600,30600,10
|
|
20241227,131900,1740096100,30400,30400,30400,30400,29
|
|
20241227,131800,1739214500,30600,30600,30600,30600,43
|
|
20241227,131700,1737898700,30600,30600,30600,30600,0
|
|
20241227,131600,1737898700,30600,30600,30600,30600,13
|
|
20241227,131500,1737500900,30400,30400,30400,30400,35
|
|
20241227,131400,1736436900,30400,30400,30400,30400,9
|
|
20241227,131300,1736163300,30400,30400,30400,30400,1
|
|
20241227,131200,1736132900,30600,30600,30600,30600,8
|
|
20241227,131100,1735888100,30600,30600,30600,30600,0
|
|
20241227,131000,1735888100,30600,30600,30600,30600,0
|
|
20241227,130900,1735888100,30600,30600,30600,30600,12
|
|
20241227,130800,1735520900,30400,30600,30600,30400,263
|
|
20241227,130700,1727519300,30550,30600,30600,30250,836
|
|
20241227,130600,1702075400,30600,30600,30600,30600,10
|
|
20241227,130500,1701769400,30650,30650,30650,30650,8
|
|
20241227,130400,1701524200,30600,30550,30600,30550,413
|
|
20241227,130300,1688899700,30500,30500,30500,30500,400
|
|
20241227,130200,1676699700,30550,30550,30550,30550,0
|
|
20241227,130100,1676699700,30550,30550,30550,30400,124
|
|
20241227,130000,1672922450,30450,30450,30450,30450,25
|
|
20241227,125900,1672161200,30550,30550,30550,30550,0
|
|
20241227,125800,1672161200,30550,30550,30550,30550,7
|
|
20241227,125700,1671947350,30400,30400,30400,30400,0
|
|
20241227,125600,1671947350,30400,30400,30400,30400,30
|
|
20241227,125500,1671035350,30300,30550,30550,30300,848
|
|
20241227,125400,1645206000,30650,30550,30650,30550,31
|
|
20241227,125300,1644257550,30600,30550,30600,30550,67
|
|
20241227,125200,1642208750,30550,30600,30600,30550,175
|
|
20241227,125100,1636855600,30650,30650,30650,30650,75
|
|
20241227,125000,1634556850,30700,30650,30700,30650,30
|
|
20241227,124900,1633636800,30700,30700,30700,30700,0
|
|
20241227,124800,1633636800,30700,30700,30700,30700,21
|
|
20241227,124700,1632992100,30700,30700,30700,30700,12
|
|
20241227,124600,1632623700,30700,30700,30700,30700,13
|
|
20241227,124500,1632224600,30700,30700,30700,30700,0
|
|
20241227,124400,1632224600,30700,30700,30700,30700,0
|
|
20241227,124300,1632224600,30700,30600,30700,30600,9
|
|
20241227,124200,1631948400,30600,30600,30600,30600,19
|
|
20241227,124100,1631367000,30650,30650,30650,30650,161
|
|
20241227,124000,1626432350,30550,30600,30600,30550,95
|
|
20241227,123900,1623529750,30650,30650,30650,30650,10
|
|
20241227,123800,1623223250,30550,30550,30550,30550,0
|
|
20241227,123700,1623223250,30550,30550,30550,30550,0
|
|
20241227,123600,1623223250,30550,30600,30700,30550,546
|
|
20241227,123500,1606516750,30600,30650,30650,30600,127
|
|
20241227,123400,1602624900,30600,30600,30600,30600,19
|
|
20241227,123300,1602043500,30600,30600,30600,30600,0
|
|
20241227,123200,1602043500,30600,30600,30700,30600,138
|
|
20241227,123100,1597819600,30700,30700,30700,30700,10
|
|
20241227,123000,1597512600,30700,30650,30700,30650,55
|
|
20241227,122900,1595825400,30700,30700,30700,30700,0
|
|
20241227,122800,1595825400,30700,30700,30700,30700,9
|
|
20241227,122700,1595549100,30600,30600,30650,30600,320
|
|
20241227,122600,1585747500,30550,30550,30550,30550,174
|
|
20241227,122500,1580431800,30550,30550,30550,30550,11
|
|
20241227,122400,1580095750,30550,30550,30550,30550,1
|
|
20241227,122300,1580065200,30500,30500,30500,30500,0
|
|
20241227,122200,1580065200,30500,30500,30500,30500,0
|
|
20241227,122100,1580065200,30500,30500,30500,30500,26
|
|
20241227,122000,1579272200,30300,30450,30450,30300,45
|
|
20241227,121900,1577906300,30450,30450,30450,30450,0
|
|
20241227,121800,1577906300,30450,30450,30450,30450,11
|
|
20241227,121700,1577571350,30450,30250,30450,30250,63
|
|
20241227,121600,1575656200,30200,30200,30200,30200,200
|
|
20241227,121500,1569616200,30200,30300,30300,30200,332
|
|
20241227,121400,1559581650,30300,30400,30400,30300,492
|
|
20241227,121300,1544665550,30300,30300,30300,30300,0
|
|
20241227,121200,1544665550,30300,30300,30300,30300,157
|
|
20241227,121100,1539908450,30400,30400,30400,30400,0
|
|
20241227,121000,1539908450,30400,30400,30400,30400,11
|
|
20241227,120900,1539574050,30350,30300,30350,30300,210
|
|
20241227,120800,1533201600,30300,30300,30300,30250,421
|
|
20241227,120700,1520447800,30300,30300,30300,30300,0
|
|
20241227,120600,1520447800,30300,30350,30400,30300,44
|
|
20241227,120500,1519113450,30350,30300,30350,30300,23
|
|
20241227,120400,1518416150,30350,30350,30350,30350,180
|
|
20241227,120300,1512953150,30400,30400,30400,30400,21
|
|
20241227,120200,1512314750,30400,30400,30400,30400,65
|
|
20241227,120100,1510338750,30400,30400,30400,30400,1
|
|
20241227,120000,1510308350,30400,30450,30450,30400,250
|
|
20241227,115900,1502702600,30600,30450,30600,30450,17
|
|
20241227,115800,1502183900,30450,30450,30450,30450,1
|
|
20241227,115700,1502153450,30500,30600,30600,30500,86
|
|
20241227,115600,1499530350,30600,30600,30600,30600,4
|
|
20241227,115500,1499407950,30550,30500,30550,30500,111
|
|
20241227,115400,1496021900,30500,30500,30500,30500,0
|
|
20241227,115300,1496021900,30500,30500,30500,30500,19
|
|
20241227,115200,1495442400,30550,30550,30550,30550,9
|
|
20241227,115100,1495167450,30550,30550,30550,30550,16
|
|
20241227,115000,1494678650,30600,30600,30600,30550,98
|
|
20241227,114900,1491680650,30650,30650,30650,30600,78
|
|
20241227,114800,1489291200,30700,30700,30700,30650,50
|
|
20241227,114700,1487757700,30600,30600,30600,30600,0
|
|
20241227,114600,1487757700,30600,30650,30650,30600,137
|
|
20241227,114500,1483558700,30600,30600,30600,30600,109
|
|
20241227,114400,1480223300,30600,30600,30600,30600,10
|
|
20241227,114300,1479917300,30500,30500,30500,30500,73
|
|
20241227,114200,1477690800,30500,30600,30600,30500,197
|
|
20241227,114100,1471681000,30600,30600,30600,30600,19
|
|
20241227,114000,1471099600,30550,30500,30550,30500,135
|
|
20241227,113900,1466977100,30500,30500,30500,30500,10
|
|
20241227,113800,1466672100,30550,30550,30550,30550,0
|
|
20241227,113700,1466672100,30550,30500,30550,30450,170
|
|
20241227,113600,1461486800,30550,30550,30550,30550,0
|
|
20241227,113500,1461486800,30550,30550,30550,30550,1
|
|
20241227,113400,1461456250,30550,30550,30550,30550,0
|
|
20241227,113300,1461456250,30550,30500,30550,30500,32
|
|
20241227,113200,1460479600,30500,30500,30500,30500,3
|
|
20241227,113100,1460388100,30500,30500,30500,30500,0
|
|
20241227,113000,1460388100,30500,30500,30500,30500,40
|
|
20241227,112900,1459168100,30500,30550,30550,30500,18
|
|
20241227,112800,1458619000,30500,30500,30500,30450,186
|
|
20241227,112700,1452951500,30500,30600,30600,30500,331
|
|
20241227,112600,1442825700,30600,30600,30600,30600,11
|
|
20241227,112500,1442489100,30500,30500,30500,30500,51
|
|
20241227,112400,1440933600,30450,30450,30450,30450,159
|
|
20241227,112300,1436092050,30450,30450,30450,30450,147
|
|
20241227,112200,1431615900,30650,30650,30650,30650,9
|
|
20241227,112100,1431340050,30500,30500,30500,30500,130
|
|
20241227,112000,1427375050,30600,30600,30600,30600,0
|
|
20241227,111900,1427375050,30600,30600,30650,30600,44
|
|
20241227,111800,1426028600,30500,30500,30500,30500,83
|
|
20241227,111700,1423497100,30650,30650,30650,30650,0
|
|
20241227,111600,1423497100,30650,30650,30650,30650,0
|
|
20241227,111500,1423497100,30650,30650,30650,30650,9
|
|
20241227,111400,1423221250,30550,30500,30550,30500,12
|
|
20241227,111300,1422854700,30450,30450,30550,30300,1009
|
|
20241227,111200,1392222850,30400,30400,30400,30400,1
|
|
20241227,111100,1392192450,30600,30600,30600,30450,432
|
|
20241227,111000,1379033250,30450,30500,30500,30450,219
|
|
20241227,110900,1372359700,30500,30450,30500,30450,25
|
|
20241227,110800,1371597250,30650,30650,30650,30650,22
|
|
20241227,110700,1370922950,30650,30500,30650,30500,196
|
|
20241227,110600,1364943450,30650,30650,30650,30650,360
|
|
20241227,110500,1353909450,30650,30650,30650,30500,216
|
|
20241227,110400,1347318000,30700,30700,30700,30700,13
|
|
20241227,110300,1346918900,30550,30700,30700,30550,724
|
|
20241227,110200,1324744350,30750,30750,30750,30750,6
|
|
20241227,110100,1324559850,30700,30750,30750,30700,11
|
|
20241227,110000,1324222100,30650,30700,30950,30650,248
|
|
20241227,105900,1316585500,30700,30750,30800,30700,164
|
|
20241227,105800,1311539500,30650,30650,30650,30650,8
|
|
20241227,105700,1311294300,30700,30800,30800,30700,385
|
|
20241227,105600,1299474100,30800,30800,30800,30800,12
|
|
20241227,105500,1299104500,30700,30700,30700,30700,250
|
|
20241227,105400,1291429500,30750,30750,30750,30750,2
|
|
20241227,105300,1291368000,30800,30450,30800,30450,367
|
|
20241227,105200,1280115850,30450,30450,30450,30450,35
|
|
20241227,105100,1279050100,30450,30450,30450,30450,0
|
|
20241227,105000,1279050100,30450,30450,30450,30450,6
|
|
20241227,104900,1278867400,30500,30550,30550,30400,112
|
|
20241227,104800,1275454100,30550,30700,30700,30550,199
|
|
20241227,104700,1269366500,30550,30550,30550,30550,5
|
|
20241227,104600,1269213750,30550,30750,30750,30550,469
|
|
20241227,104500,1254846200,30950,30700,30950,30700,217
|
|
20241227,104400,1248181800,30700,30750,30750,30700,88
|
|
20241227,104300,1245479300,30750,31000,31000,30750,926
|
|
20241227,104200,1216944050,31000,31000,31000,31000,13
|
|
20241227,104100,1216541050,30900,30900,30900,30900,46
|
|
20241227,104000,1215119650,30850,30850,31000,30850,243
|
|
20241227,103900,1207598500,30850,30850,30850,30850,0
|
|
20241227,103800,1207598500,30850,31050,31050,30850,49
|
|
20241227,103700,1206085450,31050,31050,31050,31050,0
|
|
20241227,103600,1206085450,31050,30900,31050,30800,303
|
|
20241227,103500,1196703500,30950,30900,30950,30850,102
|
|
20241227,103400,1193552850,30950,30950,30950,30950,29
|
|
20241227,103300,1192655300,30950,31000,31050,30950,90
|
|
20241227,103200,1189867800,31100,31100,31100,31100,0
|
|
20241227,103100,1189867800,31100,31100,31100,31000,524
|
|
20241227,103000,1173578400,31100,31100,31100,31100,68
|
|
20241227,102900,1171463600,31100,30850,31100,30800,365
|
|
20241227,102800,1160168700,30900,30950,30950,30900,410
|
|
20241227,102700,1147497100,31000,31000,31100,30950,101
|
|
20241227,102600,1144366500,30950,30950,30950,30950,114
|
|
20241227,102500,1140838200,30950,31150,31150,30950,2473
|
|
20241227,102400,1064148250,31150,31250,31250,31150,136
|
|
20241227,102300,1059906650,31250,31300,31300,31250,37
|
|
20241227,102200,1058749000,31300,31350,31350,31250,292
|
|
20241227,102100,1049604500,31350,31350,31350,31350,210
|
|
20241227,102000,1043021000,31300,31400,31400,31250,555
|
|
20241227,101900,1025624350,31400,31400,31400,31350,216
|
|
20241227,101800,1018843250,31350,31350,31350,31350,626
|
|
20241227,101700,999218150,31400,31400,31400,31400,25
|
|
20241227,101600,998433150,31400,31450,31450,31400,39
|
|
20241227,101500,997207400,31450,31450,31450,31450,16
|
|
20241227,101400,996704200,31450,31450,31450,31350,160
|
|
20241227,101300,991678150,31450,31450,31450,31450,31
|
|
20241227,101200,990703200,31550,31550,31550,31450,320
|
|
20241227,101100,980623600,31600,31500,31650,31500,1495
|
|
20241227,101000,933441950,31500,31250,31500,31250,1410
|
|
20241227,100900,889158900,31300,31350,31350,31300,284
|
|
20241227,100800,880262800,31350,31400,31400,31350,132
|
|
20241227,100700,876122950,31350,31400,31450,31350,493
|
|
20241227,100600,860643200,31400,31400,31400,31350,582
|
|
20241227,100500,842368550,31400,31400,31400,31350,126
|
|
20241227,100400,838412300,31400,31350,31400,31300,362
|
|
20241227,100300,827062950,31350,31350,31400,31350,505
|
|
20241227,100200,811230700,31300,31250,31300,31250,276
|
|
20241227,100100,802597850,31250,31050,31250,31000,1754
|
|
20241227,100000,747943000,31000,31100,31150,31000,257
|
|
20241227,095900,739960800,31150,31150,31150,31100,28
|
|
20241227,095800,739089600,31150,31150,31150,31150,13
|
|
20241227,095700,738684650,30900,31100,31100,30900,181
|
|
20241227,095600,733070150,31100,31100,31150,31100,146
|
|
20241227,095500,728529050,31100,31000,31100,30950,807
|
|
20241227,095400,703455900,30950,30950,31000,30950,192
|
|
20241227,095300,697507950,31000,30950,31000,30950,12
|
|
20241227,095200,697136200,30900,30850,30950,30850,144
|
|
20241227,095100,692687050,30850,30900,30900,30850,551
|
|
20241227,095000,675686200,30950,31000,31000,30950,222
|
|
20241227,094900,668808850,30950,30950,30950,30950,36
|
|
20241227,094800,667694650,31000,31000,31000,30950,25
|
|
20241227,094700,666919850,30950,30950,31000,30950,761
|
|
20241227,094600,643331950,30900,30850,31000,30850,188
|
|
20241227,094500,637518000,30950,30800,30950,30800,756
|
|
20241227,094400,614198050,30850,30750,30850,30750,271
|
|
20241227,094300,605851400,30750,30750,30750,30750,76
|
|
20241227,094200,603514400,30650,30650,30800,30600,194
|
|
20241227,094100,597557450,30600,30600,30600,30600,38
|
|
20241227,094000,596394650,30600,30600,30600,30600,4
|
|
20241227,093900,596272250,30750,30750,30750,30750,105
|
|
20241227,093800,593043500,30700,30650,30700,30650,95
|
|
20241227,093700,590130800,30650,30600,30650,30600,31
|
|
20241227,093600,589180750,30600,30650,30650,30600,28
|
|
20241227,093500,588323400,30600,30600,30600,30600,1
|
|
20241227,093400,588292800,30600,30600,30600,30600,220
|
|
20241227,093300,581560800,30600,30450,30600,30350,149
|
|
20241227,093200,577024900,30500,30750,30750,30500,657
|
|
20241227,093100,556917800,30750,30700,30750,30600,333
|
|
20241227,093000,546694500,30700,30500,30700,30500,96
|
|
20241227,092900,543757100,30500,30350,30500,30350,382
|
|
20241227,092800,532136300,30400,30400,30400,30400,104
|
|
20241227,092700,528974700,30400,30400,30400,30400,1
|
|
20241227,092600,528944300,30400,30400,30400,30400,411
|
|
20241227,092500,516449900,30400,30250,30400,30250,166
|
|
20241227,092400,511417500,30200,30200,30250,30050,454
|
|
20241227,092300,497724300,30200,30200,30250,30100,134
|
|
20241227,092200,493687750,30050,30300,30300,30050,983
|
|
20241227,092100,464083500,30400,30300,30400,30300,55
|
|
20241227,092000,462414900,30300,30350,30350,30300,568
|
|
20241227,091900,445191550,30400,30600,30600,30350,891
|
|
20241227,091800,418032950,30650,30650,30650,30650,41
|
|
20241227,091700,416776300,30750,30750,30750,30650,41
|
|
20241227,091600,415515650,30750,30850,30850,30750,291
|
|
20241227,091500,406551300,30850,30750,30900,30750,730
|
|
20241227,091400,384004500,30750,30850,30850,30750,362
|
|
20241227,091300,372864200,30750,30650,30750,30650,394
|
|
20241227,091200,360779300,30500,30600,30600,30500,70
|
|
20241227,091100,358640200,30650,30650,30700,30650,386
|
|
20241227,091000,346805700,30650,30500,30650,30500,563
|
|
20241227,090900,329553050,30650,30500,30650,30450,296
|
|
20241227,090800,320516550,30450,30300,30450,30300,312
|
|
20241227,090700,311050950,30300,30300,30300,30300,152
|
|
20241227,090600,306445350,30300,30450,30450,30300,578
|
|
20241227,090500,288921500,30500,30750,30800,30500,696
|
|
20241227,090400,267635800,31100,30800,31100,30550,1291
|
|
20241227,090300,227853650,30850,31000,31000,30750,1347
|
|
20241227,090200,186303800,31000,30800,31100,30800,810
|
|
20241227,090100,161254750,30800,31450,31450,30550,2636
|
|
20241227,090000,80243150,30900,30300,31500,30050,2460
|