576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,183300,1660998950,23900,23900,23900,23900,3432
|
|
20241203,183200,1660998950,23900,23900,23900,23900,0
|
|
20241203,183100,1660998950,23900,23900,23900,23900,0
|
|
20241203,183000,1660998950,23900,23900,23900,23900,0
|
|
20241203,182900,1660998950,23900,23900,23900,23900,0
|
|
20241203,182800,1660998950,23900,23900,23900,23900,0
|
|
20241203,182700,1660998950,23900,23900,23900,23900,0
|
|
20241203,182600,1660998950,23900,23900,23900,23900,0
|
|
20241203,182500,1660998950,23900,23900,23900,23900,0
|
|
20241203,182400,1660998950,23900,23900,23900,23900,0
|
|
20241203,182300,1660998950,23900,23900,23900,23900,0
|
|
20241203,182200,1660998950,23900,23900,23900,23900,0
|
|
20241203,182100,1660998950,23900,23900,23900,23900,0
|
|
20241203,182000,1660998950,23900,23900,23900,23900,0
|
|
20241203,181900,1660998950,23900,23900,23900,23900,0
|
|
20241203,181800,1660998950,23900,23900,23900,23900,0
|
|
20241203,181700,1660998950,23900,23900,23900,23900,0
|
|
20241203,181600,1660998950,23900,23900,23900,23900,0
|
|
20241203,181500,1660998950,23900,23900,23900,23900,0
|
|
20241203,181400,1660998950,23900,23900,23900,23900,0
|
|
20241203,181300,1660998950,23900,23900,23900,23900,0
|
|
20241203,181200,1660998950,23900,23900,23900,23900,0
|
|
20241203,181100,1660998950,23900,23900,23900,23900,0
|
|
20241203,181000,1660998950,23900,23900,23900,23900,0
|
|
20241203,180900,1660998950,23900,23900,23900,23900,0
|
|
20241203,180800,1660998950,23900,23900,23900,23900,0
|
|
20241203,180700,1660998950,23900,23900,23900,23900,0
|
|
20241203,180600,1660998950,23900,23900,23900,23900,0
|
|
20241203,180500,1660998950,23900,23900,23900,23900,0
|
|
20241203,180400,1660998950,23900,23900,23900,23900,0
|
|
20241203,180300,1660998950,23900,23900,23900,23900,3432
|
|
20241203,180200,1660998950,23900,23900,23900,23900,0
|
|
20241203,180100,1660998950,23900,23900,23900,23900,0
|
|
20241203,180000,1660998950,23900,23900,23900,23900,0
|
|
20241203,175900,1660998950,23900,23900,23900,23900,0
|
|
20241203,175800,1660998950,23900,23900,23900,23900,0
|
|
20241203,175700,1660998950,23900,23900,23900,23900,0
|
|
20241203,175600,1660998950,23900,23900,23900,23900,0
|
|
20241203,175500,1660998950,23900,23900,23900,23900,0
|
|
20241203,175400,1660998950,23900,23900,23900,23900,0
|
|
20241203,175300,1660998950,23900,23900,23900,23900,0
|
|
20241203,175200,1660998950,23900,23900,23900,23900,0
|
|
20241203,175100,1660998950,23900,23900,23900,23900,0
|
|
20241203,175000,1660998950,23900,23900,23900,23900,0
|
|
20241203,174900,1660998950,23900,23900,23900,23900,0
|
|
20241203,174800,1660998950,23900,23900,23900,23900,0
|
|
20241203,174700,1660998950,23900,23900,23900,23900,0
|
|
20241203,174600,1660998950,23900,23900,23900,23900,0
|
|
20241203,174500,1660998950,23900,23900,23900,23900,0
|
|
20241203,174400,1660998950,23900,23900,23900,23900,0
|
|
20241203,174300,1660998950,23900,23900,23900,23900,0
|
|
20241203,174200,1660998950,23900,23900,23900,23900,0
|
|
20241203,174100,1660998950,23900,23900,23900,23900,0
|
|
20241203,174000,1660998950,23900,23900,23900,23900,0
|
|
20241203,173900,1660998950,23900,23900,23900,23900,0
|
|
20241203,173800,1660998950,23900,23900,23900,23900,0
|
|
20241203,173700,1660998950,23900,23900,23900,23900,0
|
|
20241203,173600,1660998950,23900,23900,23900,23900,0
|
|
20241203,173500,1660998950,23900,23900,23900,23900,0
|
|
20241203,173400,1660998950,23900,23900,23900,23900,0
|
|
20241203,173300,1660998950,23900,23900,23900,23900,3432
|
|
20241203,173200,1660998950,23900,23900,23900,23900,0
|
|
20241203,173100,1660998950,23900,23900,23900,23900,0
|
|
20241203,173000,1660998950,23900,23900,23900,23900,0
|
|
20241203,172900,1660998950,23900,23900,23900,23900,0
|
|
20241203,172800,1660998950,23900,23900,23900,23900,0
|
|
20241203,172700,1660998950,23900,23900,23900,23900,0
|
|
20241203,172600,1660998950,23900,23900,23900,23900,0
|
|
20241203,172500,1660998950,23900,23900,23900,23900,0
|
|
20241203,172400,1660998950,23900,23900,23900,23900,0
|
|
20241203,172300,1660998950,23900,23900,23900,23900,0
|
|
20241203,172200,1660998950,23900,23900,23900,23900,0
|
|
20241203,172100,1660998950,23900,23900,23900,23900,0
|
|
20241203,172000,1660998950,23900,23900,23900,23900,0
|
|
20241203,171900,1660998950,23900,23900,23900,23900,0
|
|
20241203,171800,1660998950,23900,23900,23900,23900,0
|
|
20241203,171700,1660998950,23900,23900,23900,23900,0
|
|
20241203,171600,1660998950,23900,23900,23900,23900,0
|
|
20241203,171500,1660998950,23900,23900,23900,23900,0
|
|
20241203,171400,1660998950,23900,23900,23900,23900,0
|
|
20241203,171300,1660998950,23900,23900,23900,23900,0
|
|
20241203,171200,1660998950,23900,23900,23900,23900,0
|
|
20241203,171100,1660998950,23900,23900,23900,23900,0
|
|
20241203,171000,1660998950,23900,23900,23900,23900,0
|
|
20241203,170900,1660998950,23900,23900,23900,23900,0
|
|
20241203,170800,1660998950,23900,23900,23900,23900,0
|
|
20241203,170700,1660998950,23900,23900,23900,23900,0
|
|
20241203,170600,1660998950,23900,23900,23900,23900,0
|
|
20241203,170500,1660998950,23900,23900,23900,23900,0
|
|
20241203,170400,1660998950,23900,23900,23900,23900,0
|
|
20241203,170300,1660998950,23900,23900,23900,23900,3432
|
|
20241203,170200,1660998950,23900,23900,23900,23900,0
|
|
20241203,170100,1660998950,23900,23900,23900,23900,0
|
|
20241203,170000,1660998950,23900,23900,23900,23900,0
|
|
20241203,165900,1660998950,23900,23900,23900,23900,0
|
|
20241203,165800,1660998950,23900,23900,23900,23900,0
|
|
20241203,165700,1660998950,23900,23900,23900,23900,0
|
|
20241203,165600,1660998950,23900,23900,23900,23900,0
|
|
20241203,165500,1660998950,23900,23900,23900,23900,0
|
|
20241203,165400,1660998950,23900,23900,23900,23900,0
|
|
20241203,165300,1660998950,23900,23900,23900,23900,0
|
|
20241203,165200,1660998950,23900,23900,23900,23900,0
|
|
20241203,165100,1660998950,23900,23900,23900,23900,0
|
|
20241203,165000,1660998950,23900,23900,23900,23900,0
|
|
20241203,164900,1660998950,23900,23900,23900,23900,0
|
|
20241203,164800,1660998950,23900,23900,23900,23900,0
|
|
20241203,164700,1660998950,23900,23900,23900,23900,0
|
|
20241203,164600,1660998950,23900,23900,23900,23900,0
|
|
20241203,164500,1660998950,23900,23900,23900,23900,0
|
|
20241203,164400,1660998950,23900,23900,23900,23900,0
|
|
20241203,164300,1660998950,23900,23900,23900,23900,0
|
|
20241203,164200,1660998950,23900,23900,23900,23900,0
|
|
20241203,164100,1660998950,23900,23900,23900,23900,0
|
|
20241203,164000,1660998950,23900,23900,23900,23900,0
|
|
20241203,163900,1660998950,23900,23900,23900,23900,0
|
|
20241203,163800,1660998950,23900,23900,23900,23900,0
|
|
20241203,163700,1660998950,23900,23900,23900,23900,0
|
|
20241203,163600,1660998950,23900,23900,23900,23900,0
|
|
20241203,163500,1660998950,23900,23900,23900,23900,0
|
|
20241203,163400,1660998950,23900,23900,23900,23900,0
|
|
20241203,163300,1660998950,23900,23900,23900,23900,3432
|
|
20241203,163200,1660998950,23900,23900,23900,23900,0
|
|
20241203,163100,1660998950,23900,23900,23900,23900,0
|
|
20241203,163000,1660998950,23900,23900,23900,23900,0
|
|
20241203,162900,1660998950,23900,23900,23900,23900,0
|
|
20241203,162800,1660998950,23900,23900,23900,23900,0
|
|
20241203,162700,1660998950,23900,23900,23900,23900,0
|
|
20241203,162600,1660998950,23900,23900,23900,23900,0
|
|
20241203,162500,1660998950,23900,23900,23900,23900,0
|
|
20241203,162400,1660998950,23900,23900,23900,23900,0
|
|
20241203,162300,1660998950,23900,23900,23900,23900,0
|
|
20241203,162200,1660998950,23900,23900,23900,23900,0
|
|
20241203,162100,1660998950,23900,23900,23900,23900,0
|
|
20241203,162000,1660998950,23900,23900,23900,23900,0
|
|
20241203,161900,1660998950,23900,23900,23900,23900,0
|
|
20241203,161800,1660998950,23900,23900,23900,23900,0
|
|
20241203,161700,1660998950,23900,23900,23900,23900,0
|
|
20241203,161600,1660998950,23900,23900,23900,23900,0
|
|
20241203,161500,1660998950,23900,23900,23900,23900,0
|
|
20241203,161400,1660998950,23900,23900,23900,23900,0
|
|
20241203,161300,1660998950,23900,23900,23900,23900,0
|
|
20241203,161200,1660998950,23900,23900,23900,23900,0
|
|
20241203,161100,1660998950,23900,23900,23900,23900,0
|
|
20241203,161000,1660998950,23900,23900,23900,23900,0
|
|
20241203,160900,1660998950,23900,23900,23900,23900,0
|
|
20241203,160800,1660998950,23900,23900,23900,23900,0
|
|
20241203,160700,1660998950,23900,23900,23900,23900,0
|
|
20241203,160600,1660998950,23900,23900,23900,23900,0
|
|
20241203,160500,1660998950,23900,23900,23900,23900,0
|
|
20241203,160400,1660998950,23900,23900,23900,23900,0
|
|
20241203,160300,1660998950,23900,23900,23900,23900,3432
|
|
20241203,160200,1660998950,23900,23900,23900,23900,0
|
|
20241203,160100,1660998950,23900,23900,23900,23900,0
|
|
20241203,160000,1660998950,23900,23900,23900,23900,0
|
|
20241203,155900,1660998950,23900,23900,23900,23900,0
|
|
20241203,155800,1660998950,23900,23900,23900,23900,0
|
|
20241203,155700,1660998950,23900,23900,23900,23900,0
|
|
20241203,155600,1660998950,23900,23900,23900,23900,0
|
|
20241203,155500,1660998950,23900,23900,23900,23900,0
|
|
20241203,155400,1660998950,23900,23900,23900,23900,0
|
|
20241203,155300,1660998950,23900,23900,23900,23900,0
|
|
20241203,155200,1660998950,23900,23900,23900,23900,0
|
|
20241203,155100,1660998950,23900,23900,23900,23900,0
|
|
20241203,155000,1660998950,23900,23900,23900,23900,0
|
|
20241203,154900,1660998950,23900,23900,23900,23900,0
|
|
20241203,154800,1660998950,23900,23900,23900,23900,0
|
|
20241203,154700,1660998950,23900,23900,23900,23900,0
|
|
20241203,154600,1660998950,23900,23900,23900,23900,0
|
|
20241203,154500,1660998950,23900,23900,23900,23900,0
|
|
20241203,154400,1660998950,23900,23900,23900,23900,0
|
|
20241203,154300,1660998950,23900,23900,23900,23900,0
|
|
20241203,154200,1660998950,23900,23900,23900,23900,0
|
|
20241203,154100,1660998950,23900,23900,23900,23900,0
|
|
20241203,154000,1660998950,23900,23900,23900,23900,0
|
|
20241203,153900,1660998950,23900,23900,23900,23900,0
|
|
20241203,153800,1660998950,23900,23900,23900,23900,0
|
|
20241203,153700,1660998950,23900,23900,23900,23900,0
|
|
20241203,153600,1660998950,23900,23900,23900,23900,0
|
|
20241203,153500,1660998950,23900,23900,23900,23900,0
|
|
20241203,153400,1660998950,23900,23900,23900,23900,0
|
|
20241203,153300,1660998950,23900,23900,23900,23900,3432
|
|
20241203,153200,1660998950,23900,23900,23900,23900,0
|
|
20241203,153100,1660998950,23900,23900,23900,23900,0
|
|
20241203,153000,1660998950,23900,23900,23900,23900,3432
|
|
20241203,152900,1578974150,23950,23950,23950,23950,0
|
|
20241203,152800,1578974150,23950,23950,23950,23950,0
|
|
20241203,152700,1578974150,23950,23950,23950,23950,0
|
|
20241203,152600,1578974150,23950,23950,23950,23950,0
|
|
20241203,152500,1578974150,23950,23950,23950,23950,0
|
|
20241203,152400,1578974150,23950,23950,23950,23950,0
|
|
20241203,152300,1578974150,23950,23950,23950,23950,0
|
|
20241203,152200,1578974150,23950,23950,23950,23950,0
|
|
20241203,152100,1578974150,23950,23950,23950,23950,0
|
|
20241203,152000,1578974150,23950,23950,23950,23950,0
|
|
20241203,151900,1578974150,23950,23950,23950,23900,966
|
|
20241203,151800,1555840300,23900,23950,23950,23900,567
|
|
20241203,151700,1542288550,23950,23950,23950,23950,955
|
|
20241203,151600,1519416300,23950,23950,23950,23900,119
|
|
20241203,151500,1516571250,23950,23950,23950,23950,9
|
|
20241203,151400,1516355700,23950,23950,23950,23950,38
|
|
20241203,151300,1515445600,23950,23950,23950,23900,174
|
|
20241203,151200,1511280600,23950,23950,23950,23900,143
|
|
20241203,151100,1507855800,23950,23900,23950,23900,45
|
|
20241203,151000,1506779950,23950,23900,23950,23900,34
|
|
20241203,150900,1505965750,23950,23950,23950,23950,8
|
|
20241203,150800,1505774150,23950,23950,23950,23950,138
|
|
20241203,150700,1502469050,23900,23900,23950,23900,48
|
|
20241203,150600,1501321500,23950,23950,23950,23950,12
|
|
20241203,150500,1501034100,23900,23950,23950,23900,54
|
|
20241203,150400,1499742050,23950,23950,23950,23900,28
|
|
20241203,150300,1499072500,23950,23950,23950,23900,125
|
|
20241203,150200,1496084650,23950,23950,23950,23950,18
|
|
20241203,150100,1495653550,23950,23950,23950,23950,6
|
|
20241203,150000,1495509850,23950,23950,23950,23950,11
|
|
20241203,145900,1495246400,23950,23950,23950,23950,13
|
|
20241203,145800,1494935050,23900,23950,23950,23900,63
|
|
20241203,145700,1493427950,23950,23950,23950,23950,22
|
|
20241203,145600,1492901050,23950,23900,23950,23900,35
|
|
20241203,145500,1492062950,23900,23950,23950,23900,525
|
|
20241203,145400,1479514200,23950,23950,23950,23900,21
|
|
20241203,145300,1479011750,23900,23950,23950,23900,50
|
|
20241203,145200,1477816450,23950,23950,23950,23950,7
|
|
20241203,145100,1477648800,23950,23950,23950,23950,5
|
|
20241203,145000,1477529050,23950,23950,23950,23950,13
|
|
20241203,144900,1477217700,23950,23950,23950,23950,28
|
|
20241203,144800,1476547100,23950,23950,23950,23950,50
|
|
20241203,144700,1475349600,23950,23900,23950,23900,49
|
|
20241203,144600,1474178150,23950,23950,23950,23950,6
|
|
20241203,144500,1474034450,23950,23950,23950,23950,200
|
|
20241203,144400,1469244450,23950,23950,23950,23950,65
|
|
20241203,144300,1467687700,23950,23950,23950,23950,59
|
|
20241203,144200,1466274650,23950,23900,23950,23900,52
|
|
20241203,144100,1465031250,23950,23950,23950,23950,506
|
|
20241203,144000,1452912550,23950,23950,23950,23950,9
|
|
20241203,143900,1452697000,23950,23950,23950,23950,145
|
|
20241203,143800,1449224250,23950,23950,23950,23950,133
|
|
20241203,143700,1446038900,23950,23950,23950,23900,156
|
|
20241203,143600,1442304050,23950,23950,23950,23950,124
|
|
20241203,143500,1439334250,23950,23950,23950,23950,5
|
|
20241203,143400,1439214500,24000,24000,24000,24000,2
|
|
20241203,143300,1439166500,23950,23950,23950,23950,0
|
|
20241203,143200,1439166500,23950,24000,24000,23950,989
|
|
20241203,143100,1415479050,24000,24000,24000,24000,1
|
|
20241203,143000,1415455050,24000,24000,24000,24000,2
|
|
20241203,142900,1415407050,23950,24000,24000,23950,26
|
|
20241203,142800,1414784250,23950,24000,24000,23950,121
|
|
20241203,142700,1411886200,24000,24000,24000,24000,162
|
|
20241203,142600,1407998200,24000,24000,24000,24000,149
|
|
20241203,142500,1404422200,24000,24000,24000,24000,4
|
|
20241203,142400,1404326200,24000,24000,24000,24000,6
|
|
20241203,142300,1404182200,24000,24000,24000,24000,2
|
|
20241203,142200,1404134200,24000,24000,24000,24000,18
|
|
20241203,142100,1403702200,24000,24000,24000,24000,2
|
|
20241203,142000,1403654200,24000,24000,24000,24000,1
|
|
20241203,141900,1403630200,24000,24000,24000,24000,362
|
|
20241203,141800,1394942200,24000,24000,24000,24000,0
|
|
20241203,141700,1394942200,24000,23950,24000,23950,328
|
|
20241203,141600,1387086500,23950,23950,23950,23950,5
|
|
20241203,141500,1386966750,24000,23950,24000,23950,3
|
|
20241203,141400,1386894800,24000,24000,24000,24000,1200
|
|
20241203,141300,1358094800,24000,24000,24000,24000,378
|
|
20241203,141200,1349022800,23950,23950,23950,23950,121
|
|
20241203,141100,1346124850,24000,24000,24000,24000,1
|
|
20241203,141000,1346100850,23900,23950,23950,23900,1704
|
|
20241203,140900,1305291350,23900,23900,23900,23900,0
|
|
20241203,140800,1305291350,23900,23900,23900,23900,888
|
|
20241203,140700,1284068150,23900,23900,23950,23900,522
|
|
20241203,140600,1271591850,23950,23950,23950,23950,0
|
|
20241203,140500,1271591850,23950,23900,23950,23900,13
|
|
20241203,140400,1271280600,23950,23900,23950,23850,113
|
|
20241203,140300,1268579850,23900,23850,23950,23850,5
|
|
20241203,140200,1268460350,23900,23900,23950,23900,2122
|
|
20241203,140100,1217734350,23900,23850,23950,23850,1933
|
|
20241203,140000,1171501200,23900,23900,23900,23850,67
|
|
20241203,135900,1169901150,23850,23850,23850,23850,599
|
|
20241203,135800,1155615000,23850,23850,23850,23850,1
|
|
20241203,135700,1155591150,23850,23800,23900,23800,5586
|
|
20241203,135600,1022346150,23800,23750,23800,23750,943
|
|
20241203,135500,999947750,23800,23800,23800,23800,0
|
|
20241203,135400,999947750,23800,23800,23800,23800,0
|
|
20241203,135300,999947750,23800,23800,23800,23800,2
|
|
20241203,135200,999900150,23800,23800,23800,23800,42
|
|
20241203,135100,998900550,23800,23850,23850,23800,89
|
|
20241203,135000,996780600,23800,23800,23800,23800,2
|
|
20241203,134900,996733000,23850,23850,23850,23850,0
|
|
20241203,134800,996733000,23850,23850,23850,23850,0
|
|
20241203,134700,996733000,23850,23850,23850,23850,1
|
|
20241203,134600,996709150,23800,23800,23800,23800,2
|
|
20241203,134500,996661550,23800,23850,23850,23800,17
|
|
20241203,134400,996256600,23850,23850,23850,23750,140
|
|
20241203,134300,992929900,23850,23850,23850,23850,3
|
|
20241203,134200,992858350,23850,23850,23850,23850,2
|
|
20241203,134100,992810650,23850,23850,23850,23850,1
|
|
20241203,134000,992786800,23850,23850,23850,23850,1
|
|
20241203,133900,992762950,23850,23800,23850,23800,268
|
|
20241203,133800,986384500,23800,23800,23800,23800,55
|
|
20241203,133700,985075500,23800,23800,23800,23800,4
|
|
20241203,133600,984980300,23800,23800,23800,23800,21
|
|
20241203,133500,984480500,23800,23800,23800,23800,1
|
|
20241203,133400,984456700,23800,23800,23800,23800,2
|
|
20241203,133300,984409100,23800,23800,23800,23800,1
|
|
20241203,133200,984385300,23800,23800,23800,23800,1
|
|
20241203,133100,984361500,23800,23800,23800,23800,0
|
|
20241203,133000,984361500,23800,23750,23800,23750,43
|
|
20241203,132900,983339400,23800,23800,23800,23800,0
|
|
20241203,132800,983339400,23800,23800,23800,23800,1
|
|
20241203,132700,983315600,23750,23750,23750,23750,0
|
|
20241203,132600,983315600,23750,23750,23750,23750,0
|
|
20241203,132500,983315600,23750,23750,23750,23750,31
|
|
20241203,132400,982579350,23750,23750,23750,23750,0
|
|
20241203,132300,982579350,23750,23750,23750,23750,5
|
|
20241203,132200,982460600,23750,23750,23750,23750,53
|
|
20241203,132100,981201850,23750,23750,23750,23750,50
|
|
20241203,132000,980014350,23750,23750,23750,23750,8
|
|
20241203,131900,979824350,23850,23850,23850,23850,0
|
|
20241203,131800,979824350,23850,23850,23850,23850,1
|
|
20241203,131700,979800500,23850,23850,23850,23800,270
|
|
20241203,131600,973372400,23850,23850,23850,23850,20
|
|
20241203,131500,972895400,23850,23850,23850,23850,7
|
|
20241203,131400,972728450,23850,23850,23850,23850,2
|
|
20241203,131300,972680750,23850,23900,23900,23850,11
|
|
20241203,131200,972418350,23900,23900,23900,23900,1
|
|
20241203,131100,972394450,23900,23850,23900,23750,1131
|
|
20241203,131000,945420400,23850,23850,23850,23850,2
|
|
20241203,130900,945372700,23850,23850,23850,23850,51
|
|
20241203,130800,944156350,23850,23850,23850,23850,2
|
|
20241203,130700,944108650,23850,23800,23850,23800,522
|
|
20241203,130600,931684100,23800,23800,23800,23800,17
|
|
20241203,130500,931279500,23800,23800,23800,23800,2
|
|
20241203,130400,931231900,23800,23800,23800,23800,1
|
|
20241203,130300,931208100,23800,23800,23800,23750,25
|
|
20241203,130200,930614250,23800,23800,23800,23750,24
|
|
20241203,130100,930043350,23750,23800,23800,23750,2
|
|
20241203,130000,929995800,23800,23800,23800,23800,5
|
|
20241203,125900,929876800,23800,23800,23800,23800,26
|
|
20241203,125800,929258000,23800,23800,23800,23800,6
|
|
20241203,125700,929115200,23800,23800,23800,23800,17
|
|
20241203,125600,928710600,23800,23800,23800,23800,1
|
|
20241203,125500,928686800,23800,23800,23800,23800,2
|
|
20241203,125400,928639200,23750,23800,23800,23750,74
|
|
20241203,125300,926881650,23800,23800,23800,23800,2
|
|
20241203,125200,926834050,23800,23800,23800,23800,1
|
|
20241203,125100,926810250,23800,23800,23800,23800,2
|
|
20241203,125000,926762650,23800,23800,23800,23800,1
|
|
20241203,124900,926738850,23800,23800,23800,23800,2
|
|
20241203,124800,926691250,23800,23800,23800,23800,59
|
|
20241203,124700,925287050,23800,23800,23800,23800,3
|
|
20241203,124600,925215650,23800,23800,23800,23800,1
|
|
20241203,124500,925191850,23800,23800,23800,23800,1
|
|
20241203,124400,925168050,23800,23800,23800,23800,512
|
|
20241203,124300,912982450,23800,23800,23800,23800,123
|
|
20241203,124200,910055050,23800,23800,23800,23800,1
|
|
20241203,124100,910031250,23800,23800,23800,23800,18
|
|
20241203,124000,909602850,23800,23800,23800,23800,51
|
|
20241203,123900,908389050,23800,23800,23800,23800,1
|
|
20241203,123800,908365250,23800,23800,23800,23800,0
|
|
20241203,123700,908365250,23800,23800,23800,23800,0
|
|
20241203,123600,908365250,23800,23800,23800,23800,4
|
|
20241203,123500,908270050,23800,23800,23800,23800,4
|
|
20241203,123400,908174850,23750,23750,23750,23750,3
|
|
20241203,123300,908103600,23800,23800,23800,23800,0
|
|
20241203,123200,908103600,23800,23800,23800,23800,0
|
|
20241203,123100,908103600,23800,23800,23800,23800,11
|
|
20241203,123000,907841800,23750,23750,23750,23750,0
|
|
20241203,122900,907841800,23750,23750,23750,23750,5
|
|
20241203,122800,907723050,23750,23750,23750,23750,281
|
|
20241203,122700,901049300,23750,23800,23800,23750,233
|
|
20241203,122600,895515200,23800,23800,23800,23800,1
|
|
20241203,122500,895491400,23800,23800,23800,23800,4
|
|
20241203,122400,895396200,23800,23800,23800,23800,1
|
|
20241203,122300,895372400,23800,23800,23800,23800,19
|
|
20241203,122200,894920200,23800,23800,23800,23800,38
|
|
20241203,122100,894015800,23800,23800,23800,23800,2
|
|
20241203,122000,893968200,23750,23750,23750,23750,120
|
|
20241203,121900,891118200,23750,23750,23750,23750,253
|
|
20241203,121800,885109450,23750,23750,23750,23750,2
|
|
20241203,121700,885061950,23750,23750,23750,23750,1
|
|
20241203,121600,885038200,23750,23750,23750,23750,1
|
|
20241203,121500,885014450,23750,23750,23750,23750,3
|
|
20241203,121400,884943200,23750,23750,23750,23750,1
|
|
20241203,121300,884919450,23750,23750,23750,23750,1
|
|
20241203,121200,884895700,23750,23750,23750,23750,1
|
|
20241203,121100,884871950,23750,23750,23750,23750,18
|
|
20241203,121000,884444450,23650,23750,23750,23650,45
|
|
20241203,120900,883380000,23750,23750,23750,23750,0
|
|
20241203,120800,883380000,23750,23750,23750,23750,0
|
|
20241203,120700,883380000,23750,23750,23750,23750,1
|
|
20241203,120600,883356250,23750,23750,23750,23750,0
|
|
20241203,120500,883356250,23750,23750,23750,23750,0
|
|
20241203,120400,883356250,23750,23750,23750,23750,0
|
|
20241203,120300,883356250,23750,23750,23750,23750,4
|
|
20241203,120200,883261250,23750,23700,23750,23700,1123
|
|
20241203,120100,856644150,23750,23750,23750,23750,0
|
|
20241203,120000,856644150,23750,23750,23750,23750,33
|
|
20241203,115900,855860400,23750,23750,23750,23750,1
|
|
20241203,115800,855836650,23650,23650,23650,23650,500
|
|
20241203,115700,844011650,23650,23650,23650,23650,471
|
|
20241203,115600,832872500,23650,23750,23750,23650,19
|
|
20241203,115500,832421750,23650,23650,23700,23650,535
|
|
20241203,115400,819743950,23750,23750,23750,23750,0
|
|
20241203,115300,819743950,23750,23750,23750,23750,0
|
|
20241203,115200,819743950,23750,23750,23750,23750,0
|
|
20241203,115100,819743950,23750,23750,23750,23750,17
|
|
20241203,115000,819340200,23750,23750,23750,23750,1
|
|
20241203,114900,819316450,23750,23750,23750,23750,0
|
|
20241203,114800,819316450,23750,23750,23750,23750,0
|
|
20241203,114700,819316450,23750,23750,23750,23750,10
|
|
20241203,114600,819078950,23750,23700,23750,23700,91
|
|
20241203,114500,816922200,23750,23750,23750,23750,1
|
|
20241203,114400,816898450,23650,23650,23650,23650,0
|
|
20241203,114300,816898450,23650,23700,23700,23650,30
|
|
20241203,114200,816188850,23750,23750,23750,23750,1
|
|
20241203,114100,816165100,23750,23650,23750,23600,255
|
|
20241203,114000,810134000,23650,23650,23650,23650,5
|
|
20241203,113900,810015750,23650,23650,23650,23650,0
|
|
20241203,113800,810015750,23650,23750,23750,23650,3
|
|
20241203,113700,809944700,23750,23750,23750,23750,224
|
|
20241203,113600,804624700,23750,23800,23800,23750,20
|
|
20241203,113500,804148750,23800,23800,23800,23800,1
|
|
20241203,113400,804124950,23800,23800,23800,23800,2
|
|
20241203,113300,804077350,23800,23800,23800,23800,1
|
|
20241203,113200,804053550,23800,23800,23800,23800,2
|
|
20241203,113100,804005950,23800,23800,23800,23800,2
|
|
20241203,113000,803958350,23800,23800,23800,23800,2
|
|
20241203,112900,803910750,23800,23800,23800,23800,16
|
|
20241203,112800,803529950,23800,23800,23800,23800,48
|
|
20241203,112700,802387550,23800,23800,23800,23800,1
|
|
20241203,112600,802363750,23800,23750,23800,23750,11
|
|
20241203,112500,802102450,23800,23800,23800,23800,4
|
|
20241203,112400,802007250,23800,23800,23800,23800,17
|
|
20241203,112300,801602650,23800,23800,23800,23800,0
|
|
20241203,112200,801602650,23800,23800,23800,23800,1
|
|
20241203,112100,801578850,23750,23750,23750,23750,0
|
|
20241203,112000,801578850,23750,23800,23800,23750,13
|
|
20241203,111900,801269500,23850,23850,23850,23850,5
|
|
20241203,111800,801150250,23850,23750,23850,23750,51
|
|
20241203,111700,799938900,23800,23750,23850,23750,52
|
|
20241203,111600,798703750,23850,23800,23850,23800,2
|
|
20241203,111500,798656100,23800,23650,23850,23650,2761
|
|
20241203,111400,733018150,23700,23700,23700,23700,50
|
|
20241203,111300,731833150,23750,23700,23750,23700,15
|
|
20241203,111200,731477550,23750,23750,23750,23750,62
|
|
20241203,111100,730005050,23750,23750,23750,23750,1
|
|
20241203,111000,729981300,23750,23650,23750,23650,2242
|
|
20241203,110900,676942350,23600,23650,23650,23600,93
|
|
20241203,110800,674744650,23650,23650,23650,23650,11
|
|
20241203,110700,674484500,23650,23650,23650,23650,0
|
|
20241203,110600,674484500,23650,23600,23650,23600,749
|
|
20241203,110500,656802050,23650,23700,23700,23650,480
|
|
20241203,110400,645450000,23700,23650,23700,23650,73
|
|
20241203,110300,643721550,23700,23700,23700,23700,2
|
|
20241203,110200,643674150,23700,23700,23700,23700,20
|
|
20241203,110100,643200150,23700,23700,23700,23700,18
|
|
20241203,110000,642773550,23650,23700,23700,23650,44
|
|
20241203,105900,641732900,23700,23700,23700,23700,33
|
|
20241203,105800,640950800,23700,23700,23700,23700,1
|
|
20241203,105700,640927100,23700,23700,23700,23700,12
|
|
20241203,105600,640642700,23650,23650,23650,23650,0
|
|
20241203,105500,640642700,23650,23700,23700,23650,42
|
|
20241203,105400,639649250,23700,23700,23700,23700,16
|
|
20241203,105300,639270050,23700,23700,23700,23700,1
|
|
20241203,105200,639246350,23700,23700,23700,23700,162
|
|
20241203,105100,635406950,23700,23700,23700,23700,355
|
|
20241203,105000,626993450,23750,23750,23750,23750,27
|
|
20241203,104900,626352200,23750,23750,23750,23750,9
|
|
20241203,104800,626138450,23750,23700,23750,23700,50
|
|
20241203,104700,624953350,23750,23750,23750,23750,11
|
|
20241203,104600,624692100,23750,23750,23750,23750,0
|
|
20241203,104500,624692100,23750,23750,23750,23750,5
|
|
20241203,104400,624573350,23750,23750,23750,23750,12
|
|
20241203,104300,624288350,23750,23750,23750,23700,161
|
|
20241203,104200,620472050,23750,23750,23750,23750,16
|
|
20241203,104100,620092050,23750,23750,23750,23700,70
|
|
20241203,104000,618430850,23750,23750,23750,23750,13
|
|
20241203,103900,618122100,23750,23700,23750,23700,9
|
|
20241203,103800,617908550,23750,23750,23750,23750,11
|
|
20241203,103700,617647300,23750,23700,23750,23700,32
|
|
20241203,103600,616888850,23700,23750,23750,23700,106
|
|
20241203,103500,614373850,23700,23700,23700,23700,184
|
|
20241203,103400,610013050,23700,23700,23750,23650,389
|
|
20241203,103300,600796100,23700,23700,23700,23700,153
|
|
20241203,103200,597170000,23700,23650,23750,23650,48
|
|
20241203,103100,596032450,23750,23750,23750,23750,0
|
|
20241203,103000,596032450,23750,23650,23750,23650,31
|
|
20241203,102900,595298300,23750,23650,23750,23650,13
|
|
20241203,102800,594990750,23700,23700,23700,23700,1001
|
|
20241203,102700,571267050,23700,23750,23750,23700,55
|
|
20241203,102600,569963100,23750,23750,23750,23750,0
|
|
20241203,102500,569963100,23750,23750,23750,23750,10
|
|
20241203,102400,569725600,23700,23750,23750,23700,949
|
|
20241203,102300,547211850,23750,23800,23800,23750,2
|
|
20241203,102200,547164300,23700,23800,23800,23700,24
|
|
20241203,102100,546593900,23800,23800,23800,23750,19
|
|
20241203,102000,546141900,23700,23800,23800,23700,16
|
|
20241203,101900,545761400,23800,23800,23800,23800,42
|
|
20241203,101800,544761800,23750,23750,23750,23750,441
|
|
20241203,101700,534288050,23750,23750,23750,23750,32
|
|
20241203,101600,533528050,23750,23750,23750,23750,1
|
|
20241203,101500,533504300,23750,23750,23800,23750,87
|
|
20241203,101400,531437800,23750,23750,23800,23750,230
|
|
20241203,101300,525974850,23750,23750,23750,23750,33
|
|
20241203,101200,525191100,23750,23700,23750,23700,23
|
|
20241203,101100,524644900,23750,23750,23750,23750,2
|
|
20241203,101000,524597400,23750,23750,23750,23750,6
|
|
20241203,100900,524454900,23750,23750,23750,23750,282
|
|
20241203,100800,517757400,23750,23750,23750,23750,9
|
|
20241203,100700,517543650,23750,23750,23750,23750,1
|
|
20241203,100600,517519900,23800,23750,23800,23750,31
|
|
20241203,100500,516783600,23800,23800,23800,23800,30
|
|
20241203,100400,516069600,23800,23750,23800,23750,76
|
|
20241203,100300,514263000,23750,23750,23800,23750,303
|
|
20241203,100200,507065850,23800,23800,23800,23800,40
|
|
20241203,100100,506113850,23750,23800,23800,23750,44
|
|
20241203,100000,505067700,23800,23800,23800,23800,14
|
|
20241203,095900,504734500,23800,23800,23800,23750,42
|
|
20241203,095800,503735050,23800,23800,23800,23800,13
|
|
20241203,095700,503425650,23800,23800,23800,23800,4
|
|
20241203,095600,503330450,23750,23750,23800,23750,317
|
|
20241203,095500,495801300,23750,23750,23750,23750,30
|
|
20241203,095400,495088800,23700,23700,23700,23700,32
|
|
20241203,095300,494330400,23750,23700,23750,23700,14
|
|
20241203,095200,493998250,23700,23700,23700,23700,15
|
|
20241203,095100,493642750,23700,23650,23700,23650,1023
|
|
20241203,095000,469447650,23700,23700,23700,23700,11
|
|
20241203,094900,469186950,23700,23700,23700,23700,3
|
|
20241203,094800,469115850,23700,23700,23700,23650,215
|
|
20241203,094700,464030350,23750,23700,23750,23700,251
|
|
20241203,094600,458081400,23750,23700,23750,23700,214
|
|
20241203,094500,453009350,23750,23750,23750,23750,9
|
|
20241203,094400,452795600,23750,23700,23750,23700,70
|
|
20241203,094300,451135850,23750,23750,23750,23750,8
|
|
20241203,094200,450945850,23750,23750,23750,23750,2
|
|
20241203,094100,450898350,23750,23650,23750,23650,278
|
|
20241203,094000,444318400,23700,23700,23700,23700,116
|
|
20241203,093900,441569200,23700,23700,23700,23700,11
|
|
20241203,093800,441308500,23700,23700,23700,23700,0
|
|
20241203,093700,441308500,23700,23700,23700,23650,253
|
|
20241203,093600,435317400,23700,23700,23700,23700,4
|
|
20241203,093500,435222600,23700,23800,23800,23700,234
|
|
20241203,093400,429676300,23800,23800,23800,23700,158
|
|
20241203,093300,425930900,23800,23850,23850,23800,68
|
|
20241203,093200,424312300,23850,23850,23850,23850,10
|
|
20241203,093100,424073800,23900,23750,23900,23750,3404
|
|
20241203,093000,343115800,23750,23700,23750,23700,557
|
|
20241203,092900,329912650,23700,23700,23700,23700,124
|
|
20241203,092800,326973850,23700,23700,23700,23700,65
|
|
20241203,092700,325433350,23750,23600,23750,23550,1280
|
|
20241203,092600,295160250,23600,23600,23600,23600,9
|
|
20241203,092500,294947850,23600,23600,23600,23550,50
|
|
20241203,092400,293769850,23600,23600,23600,23600,14
|
|
20241203,092300,293439450,23450,23450,23450,23450,20
|
|
20241203,092200,292970450,23450,23450,23450,23450,180
|
|
20241203,092100,288749450,23500,23500,23500,23500,124
|
|
20241203,092000,285835450,23500,23550,23550,23500,339
|
|
20241203,091900,277856000,23600,23600,23600,23600,62
|
|
20241203,091800,276392800,23700,23700,23700,23600,149
|
|
20241203,091700,272874200,23700,23700,23700,23650,63
|
|
20241203,091600,271383550,23700,23650,23700,23600,587
|
|
20241203,091500,257488050,23650,23650,23650,23600,18
|
|
20241203,091400,257062850,23650,23600,23650,23550,1574
|
|
20241203,091300,219901300,23550,23600,23600,23550,48
|
|
20241203,091200,218770450,23600,23550,23600,23500,1568
|
|
20241203,091100,181853400,23500,23400,23500,23400,467
|
|
20241203,091000,170895600,23400,23550,23550,23400,153
|
|
20241203,090900,167303250,23550,23550,23550,23550,3
|
|
20241203,090800,167232600,23550,23550,23550,23550,13
|
|
20241203,090700,166926450,23550,23500,23600,23400,1317
|
|
20241203,090600,135918350,23500,23350,23500,23350,73
|
|
20241203,090500,134207950,23500,23600,23600,23500,888
|
|
20241203,090400,113308750,23600,23600,23600,23600,12
|
|
20241203,090300,113025550,23600,23500,23650,23500,439
|
|
20241203,090200,102684600,23500,23450,23500,23450,236
|
|
20241203,090100,97149600,23300,23350,23450,23300,335
|
|
20241203,090000,89325350,23350,23200,23550,23200,3846
|