588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,184500,2657119400,20900,20900,20900,20900,5809
|
|
20241230,184400,2657119400,20900,20900,20900,20900,0
|
|
20241230,184300,2657119400,20900,20900,20900,20900,0
|
|
20241230,184200,2657119400,20900,20900,20900,20900,0
|
|
20241230,184100,2657119400,20900,20900,20900,20900,0
|
|
20241230,184000,2657119400,20900,20900,20900,20900,0
|
|
20241230,183900,2657119400,20900,20900,20900,20900,0
|
|
20241230,183800,2657119400,20900,20900,20900,20900,0
|
|
20241230,183700,2657119400,20900,20900,20900,20900,0
|
|
20241230,183600,2657119400,20900,20900,20900,20900,0
|
|
20241230,183500,2657119400,20900,20900,20900,20900,0
|
|
20241230,183400,2657119400,20900,20900,20900,20900,0
|
|
20241230,183300,2657119400,20900,20900,20900,20900,0
|
|
20241230,183200,2657119400,20900,20900,20900,20900,0
|
|
20241230,183100,2657119400,20900,20900,20900,20900,0
|
|
20241230,183000,2657119400,20900,20900,20900,20900,0
|
|
20241230,182900,2657119400,20900,20900,20900,20900,0
|
|
20241230,182800,2657119400,20900,20900,20900,20900,0
|
|
20241230,182700,2657119400,20900,20900,20900,20900,0
|
|
20241230,182600,2657119400,20900,20900,20900,20900,0
|
|
20241230,182500,2657119400,20900,20900,20900,20900,0
|
|
20241230,182400,2657119400,20900,20900,20900,20900,0
|
|
20241230,182300,2657119400,20900,20900,20900,20900,0
|
|
20241230,182200,2657119400,20900,20900,20900,20900,0
|
|
20241230,182100,2657119400,20900,20900,20900,20900,0
|
|
20241230,182000,2657119400,20900,20900,20900,20900,0
|
|
20241230,181900,2657119400,20900,20900,20900,20900,0
|
|
20241230,181800,2657119400,20900,20900,20900,20900,0
|
|
20241230,181700,2657119400,20900,20900,20900,20900,0
|
|
20241230,181600,2657119400,20900,20900,20900,20900,0
|
|
20241230,181500,2657119400,20900,20900,20900,20900,5809
|
|
20241230,181400,2657119400,20900,20900,20900,20900,0
|
|
20241230,181300,2657119400,20900,20900,20900,20900,0
|
|
20241230,181200,2657119400,20900,20900,20900,20900,0
|
|
20241230,181100,2657119400,20900,20900,20900,20900,0
|
|
20241230,181000,2657119400,20900,20900,20900,20900,0
|
|
20241230,180900,2657119400,20900,20900,20900,20900,0
|
|
20241230,180800,2657119400,20900,20900,20900,20900,0
|
|
20241230,180700,2657119400,20900,20900,20900,20900,0
|
|
20241230,180600,2657119400,20900,20900,20900,20900,0
|
|
20241230,180500,2657119400,20900,20900,20900,20900,0
|
|
20241230,180400,2657119400,20900,20900,20900,20900,0
|
|
20241230,180300,2657119400,20900,20900,20900,20900,0
|
|
20241230,180200,2657119400,20900,20900,20900,20900,0
|
|
20241230,180100,2657119400,20900,20900,20900,20900,0
|
|
20241230,180000,2657119400,20900,20900,20900,20900,0
|
|
20241230,175900,2657119400,20900,20900,20900,20900,0
|
|
20241230,175800,2657119400,20900,20900,20900,20900,0
|
|
20241230,175700,2657119400,20900,20900,20900,20900,0
|
|
20241230,175600,2657119400,20900,20900,20900,20900,0
|
|
20241230,175500,2657119400,20900,20900,20900,20900,0
|
|
20241230,175400,2657119400,20900,20900,20900,20900,0
|
|
20241230,175300,2657119400,20900,20900,20900,20900,0
|
|
20241230,175200,2657119400,20900,20900,20900,20900,0
|
|
20241230,175100,2657119400,20900,20900,20900,20900,0
|
|
20241230,175000,2657119400,20900,20900,20900,20900,0
|
|
20241230,174900,2657119400,20900,20900,20900,20900,0
|
|
20241230,174800,2657119400,20900,20900,20900,20900,0
|
|
20241230,174700,2657119400,20900,20900,20900,20900,0
|
|
20241230,174600,2657119400,20900,20900,20900,20900,0
|
|
20241230,174500,2657119400,20900,20900,20900,20900,5809
|
|
20241230,174400,2657119400,20900,20900,20900,20900,0
|
|
20241230,174300,2657119400,20900,20900,20900,20900,0
|
|
20241230,174200,2657119400,20900,20900,20900,20900,0
|
|
20241230,174100,2657119400,20900,20900,20900,20900,0
|
|
20241230,174000,2657119400,20900,20900,20900,20900,0
|
|
20241230,173900,2657119400,20900,20900,20900,20900,0
|
|
20241230,173800,2657119400,20900,20900,20900,20900,0
|
|
20241230,173700,2657119400,20900,20900,20900,20900,0
|
|
20241230,173600,2657119400,20900,20900,20900,20900,0
|
|
20241230,173500,2657119400,20900,20900,20900,20900,0
|
|
20241230,173400,2657119400,20900,20900,20900,20900,0
|
|
20241230,173300,2657119400,20900,20900,20900,20900,0
|
|
20241230,173200,2657119400,20900,20900,20900,20900,0
|
|
20241230,173100,2657119400,20900,20900,20900,20900,0
|
|
20241230,173000,2657119400,20900,20900,20900,20900,0
|
|
20241230,172900,2657119400,20900,20900,20900,20900,0
|
|
20241230,172800,2657119400,20900,20900,20900,20900,0
|
|
20241230,172700,2657119400,20900,20900,20900,20900,0
|
|
20241230,172600,2657119400,20900,20900,20900,20900,0
|
|
20241230,172500,2657119400,20900,20900,20900,20900,0
|
|
20241230,172400,2657119400,20900,20900,20900,20900,0
|
|
20241230,172300,2657119400,20900,20900,20900,20900,0
|
|
20241230,172200,2657119400,20900,20900,20900,20900,0
|
|
20241230,172100,2657119400,20900,20900,20900,20900,0
|
|
20241230,172000,2657119400,20900,20900,20900,20900,0
|
|
20241230,171900,2657119400,20900,20900,20900,20900,0
|
|
20241230,171800,2657119400,20900,20900,20900,20900,0
|
|
20241230,171700,2657119400,20900,20900,20900,20900,0
|
|
20241230,171600,2657119400,20900,20900,20900,20900,0
|
|
20241230,171500,2657119400,20900,20900,20900,20900,5809
|
|
20241230,171400,2657119400,20900,20900,20900,20900,0
|
|
20241230,171300,2657119400,20900,20900,20900,20900,0
|
|
20241230,171200,2657119400,20900,20900,20900,20900,0
|
|
20241230,171100,2657119400,20900,20900,20900,20900,0
|
|
20241230,171000,2657119400,20900,20900,20900,20900,0
|
|
20241230,170900,2657119400,20900,20900,20900,20900,0
|
|
20241230,170800,2657119400,20900,20900,20900,20900,0
|
|
20241230,170700,2657119400,20900,20900,20900,20900,0
|
|
20241230,170600,2657119400,20900,20900,20900,20900,0
|
|
20241230,170500,2657119400,20900,20900,20900,20900,0
|
|
20241230,170400,2657119400,20900,20900,20900,20900,0
|
|
20241230,170300,2657119400,20900,20900,20900,20900,0
|
|
20241230,170200,2657119400,20900,20900,20900,20900,0
|
|
20241230,170100,2657119400,20900,20900,20900,20900,0
|
|
20241230,170000,2657119400,20900,20900,20900,20900,0
|
|
20241230,165900,2657119400,20900,20900,20900,20900,0
|
|
20241230,165800,2657119400,20900,20900,20900,20900,0
|
|
20241230,165700,2657119400,20900,20900,20900,20900,0
|
|
20241230,165600,2657119400,20900,20900,20900,20900,0
|
|
20241230,165500,2657119400,20900,20900,20900,20900,0
|
|
20241230,165400,2657119400,20900,20900,20900,20900,0
|
|
20241230,165300,2657119400,20900,20900,20900,20900,0
|
|
20241230,165200,2657119400,20900,20900,20900,20900,0
|
|
20241230,165100,2657119400,20900,20900,20900,20900,0
|
|
20241230,165000,2657119400,20900,20900,20900,20900,0
|
|
20241230,164900,2657119400,20900,20900,20900,20900,0
|
|
20241230,164800,2657119400,20900,20900,20900,20900,0
|
|
20241230,164700,2657119400,20900,20900,20900,20900,0
|
|
20241230,164600,2657119400,20900,20900,20900,20900,0
|
|
20241230,164500,2657119400,20900,20900,20900,20900,5809
|
|
20241230,164400,2657119400,20900,20900,20900,20900,0
|
|
20241230,164300,2657119400,20900,20900,20900,20900,0
|
|
20241230,164200,2657119400,20900,20900,20900,20900,0
|
|
20241230,164100,2657119400,20900,20900,20900,20900,0
|
|
20241230,164000,2657119400,20900,20900,20900,20900,0
|
|
20241230,163900,2657119400,20900,20900,20900,20900,0
|
|
20241230,163800,2657119400,20900,20900,20900,20900,0
|
|
20241230,163700,2657119400,20900,20900,20900,20900,0
|
|
20241230,163600,2657119400,20900,20900,20900,20900,0
|
|
20241230,163500,2657119400,20900,20900,20900,20900,0
|
|
20241230,163400,2657119400,20900,20900,20900,20900,0
|
|
20241230,163300,2657119400,20900,20900,20900,20900,0
|
|
20241230,163200,2657119400,20900,20900,20900,20900,0
|
|
20241230,163100,2657119400,20900,20900,20900,20900,0
|
|
20241230,163000,2657119400,20900,20900,20900,20900,0
|
|
20241230,162900,2657119400,20900,20900,20900,20900,0
|
|
20241230,162800,2657119400,20900,20900,20900,20900,0
|
|
20241230,162700,2657119400,20900,20900,20900,20900,0
|
|
20241230,162600,2657119400,20900,20900,20900,20900,0
|
|
20241230,162500,2657119400,20900,20900,20900,20900,0
|
|
20241230,162400,2657119400,20900,20900,20900,20900,0
|
|
20241230,162300,2657119400,20900,20900,20900,20900,0
|
|
20241230,162200,2657119400,20900,20900,20900,20900,0
|
|
20241230,162100,2657119400,20900,20900,20900,20900,0
|
|
20241230,162000,2657119400,20900,20900,20900,20900,0
|
|
20241230,161900,2657119400,20900,20900,20900,20900,0
|
|
20241230,161800,2657119400,20900,20900,20900,20900,0
|
|
20241230,161700,2657119400,20900,20900,20900,20900,0
|
|
20241230,161600,2657119400,20900,20900,20900,20900,0
|
|
20241230,161500,2657119400,20900,20900,20900,20900,5809
|
|
20241230,161400,2657119400,20900,20900,20900,20900,0
|
|
20241230,161300,2657119400,20900,20900,20900,20900,0
|
|
20241230,161200,2657119400,20900,20900,20900,20900,0
|
|
20241230,161100,2657119400,20900,20900,20900,20900,0
|
|
20241230,161000,2657119400,20900,20900,20900,20900,0
|
|
20241230,160900,2657119400,20900,20900,20900,20900,0
|
|
20241230,160800,2657119400,20900,20900,20900,20900,0
|
|
20241230,160700,2657119400,20900,20900,20900,20900,0
|
|
20241230,160600,2657119400,20900,20900,20900,20900,0
|
|
20241230,160500,2657119400,20900,20900,20900,20900,0
|
|
20241230,160400,2657119400,20900,20900,20900,20900,0
|
|
20241230,160300,2657119400,20900,20900,20900,20900,0
|
|
20241230,160200,2657119400,20900,20900,20900,20900,0
|
|
20241230,160100,2657119400,20900,20900,20900,20900,0
|
|
20241230,160000,2657119400,20900,20900,20900,20900,0
|
|
20241230,155900,2657119400,20900,20900,20900,20900,0
|
|
20241230,155800,2657119400,20900,20900,20900,20900,0
|
|
20241230,155700,2657119400,20900,20900,20900,20900,0
|
|
20241230,155600,2657119400,20900,20900,20900,20900,0
|
|
20241230,155500,2657119400,20900,20900,20900,20900,0
|
|
20241230,155400,2657119400,20900,20900,20900,20900,0
|
|
20241230,155300,2657119400,20900,20900,20900,20900,0
|
|
20241230,155200,2657119400,20900,20900,20900,20900,0
|
|
20241230,155100,2657119400,20900,20900,20900,20900,0
|
|
20241230,155000,2657119400,20900,20900,20900,20900,0
|
|
20241230,154900,2657119400,20900,20900,20900,20900,0
|
|
20241230,154800,2657119400,20900,20900,20900,20900,0
|
|
20241230,154700,2657119400,20900,20900,20900,20900,0
|
|
20241230,154600,2657119400,20900,20900,20900,20900,0
|
|
20241230,154500,2657119400,20900,20900,20900,20900,5809
|
|
20241230,154400,2657119400,20900,20900,20900,20900,0
|
|
20241230,154300,2657119400,20900,20900,20900,20900,0
|
|
20241230,154200,2657119400,20900,20900,20900,20900,0
|
|
20241230,154100,2657119400,20900,20900,20900,20900,0
|
|
20241230,154000,2657119400,20900,20900,20900,20900,0
|
|
20241230,153900,2657119400,20900,20900,20900,20900,0
|
|
20241230,153800,2657119400,20900,20900,20900,20900,0
|
|
20241230,153700,2657119400,20900,20900,20900,20900,0
|
|
20241230,153600,2657119400,20900,20900,20900,20900,0
|
|
20241230,153500,2657119400,20900,20900,20900,20900,0
|
|
20241230,153400,2657119400,20900,20900,20900,20900,0
|
|
20241230,153300,2657119400,20900,20900,20900,20900,0
|
|
20241230,153200,2657119400,20900,20900,20900,20900,0
|
|
20241230,153100,2657119400,20900,20900,20900,20900,0
|
|
20241230,153000,2657119400,20900,20900,20900,20900,5809
|
|
20241230,152900,2535711300,20950,20950,20950,20950,0
|
|
20241230,152800,2535711300,20950,20950,20950,20950,0
|
|
20241230,152700,2535711300,20950,20950,20950,20950,0
|
|
20241230,152600,2535711300,20950,20950,20950,20950,0
|
|
20241230,152500,2535711300,20950,20950,20950,20950,0
|
|
20241230,152400,2535711300,20950,20950,20950,20950,0
|
|
20241230,152300,2535711300,20950,20950,20950,20950,0
|
|
20241230,152200,2535711300,20950,20950,20950,20950,0
|
|
20241230,152100,2535711300,20950,20950,20950,20950,0
|
|
20241230,152000,2535711300,20950,20950,20950,20950,0
|
|
20241230,151900,2535711300,20950,20950,21000,20900,775
|
|
20241230,151800,2519465050,20950,20950,21000,20950,447
|
|
20241230,151700,2510093200,20950,20950,20950,20900,201
|
|
20241230,151600,2505882650,20950,20900,20950,20900,415
|
|
20241230,151500,2497188600,20900,20900,20950,20900,760
|
|
20241230,151400,2481294500,20950,20900,20950,20900,255
|
|
20241230,151300,2475952550,20950,20900,20950,20900,239
|
|
20241230,151200,2470945650,20950,20900,20950,20900,463
|
|
20241230,151100,2461267000,20950,20850,20950,20850,377
|
|
20241230,151000,2453386100,20900,20900,20900,20850,238
|
|
20241230,150900,2448415900,20850,20900,20900,20850,220
|
|
20241230,150800,2443821400,20850,20950,20950,20850,1136
|
|
20241230,150700,2420075500,20900,20950,20950,20900,85
|
|
20241230,150600,2418295600,20950,20900,20950,20900,106
|
|
20241230,150500,2416075100,20950,20900,20950,20900,128
|
|
20241230,150400,2413393750,20900,20900,20950,20900,197
|
|
20241230,150300,2409274650,20950,20900,20950,20900,168
|
|
20241230,150200,2405755550,20900,20900,20950,20900,85
|
|
20241230,150100,2403977400,20950,20900,20950,20900,436
|
|
20241230,150000,2394856900,20900,20900,20950,20900,299
|
|
20241230,145900,2388604300,20900,20900,20900,20900,10
|
|
20241230,145800,2388395300,20900,20900,20950,20900,194
|
|
20241230,145700,2384335300,20900,20900,20950,20900,76
|
|
20241230,145600,2382743950,20900,20950,21000,20900,2549
|
|
20241230,145500,2329339700,20950,21000,21000,20950,341
|
|
20241230,145400,2322178950,21000,21000,21050,20950,299
|
|
20241230,145300,2315899050,21000,21000,21000,20950,836
|
|
20241230,145200,2298343550,21000,21000,21000,20950,295
|
|
20241230,145100,2292149850,21000,21000,21000,20950,852
|
|
20241230,145000,2274258000,21000,21000,21000,20950,544
|
|
20241230,144900,2262838500,21000,21000,21000,20950,320
|
|
20241230,144800,2256119600,21000,21000,21000,20950,623
|
|
20241230,144700,2243037350,21000,20950,21000,20900,919
|
|
20241230,144600,2223766100,20950,20950,20950,20900,558
|
|
20241230,144500,2212076100,20950,20950,20950,20900,1007
|
|
20241230,144400,2191016750,20950,20950,20950,20900,1657
|
|
20241230,144300,2156356950,20950,20900,20950,20900,855
|
|
20241230,144200,2138451000,20950,20950,20950,20900,473
|
|
20241230,144100,2128541900,20950,20950,20950,20900,272
|
|
20241230,144000,2122843900,20950,20950,21000,20900,893
|
|
20241230,143900,2104149300,20950,20950,20950,20900,659
|
|
20241230,143800,2090343650,20950,20950,20950,20900,547
|
|
20241230,143700,2078884550,20950,20950,20950,20900,186
|
|
20241230,143600,2074988000,20950,20950,21000,20900,624
|
|
20241230,143500,2061914500,20950,20950,20950,20900,501
|
|
20241230,143400,2051419800,20950,20950,21000,20900,636
|
|
20241230,143300,2038094800,20950,21000,21000,20950,367
|
|
20241230,143200,2030399500,20950,20950,21000,20950,709
|
|
20241230,143100,2015516900,20950,21000,21000,20900,2344
|
|
20241230,143000,1966398250,21000,21000,21000,20950,821
|
|
20241230,142900,1949175250,21000,21000,21000,20950,651
|
|
20241230,142800,1935519500,21000,21000,21000,20950,494
|
|
20241230,142700,1925147850,21000,21000,21000,20950,402
|
|
20241230,142600,1916706100,21000,21000,21000,20950,823
|
|
20241230,142500,1899440550,21000,21000,21000,20950,876
|
|
20241230,142400,1881055100,21000,21000,21000,20950,551
|
|
20241230,142300,1869491850,21000,20950,21000,20900,2431
|
|
20241230,142200,1818556200,20900,20950,20950,20900,666
|
|
20241230,142100,1804615950,20950,20950,20950,20900,424
|
|
20241230,142000,1795733450,20950,20950,20950,20900,248
|
|
20241230,141900,1790538250,20950,20900,20950,20850,740
|
|
20241230,141800,1775067900,20900,20900,20900,20850,377
|
|
20241230,141700,1767189600,20900,20900,20900,20850,298
|
|
20241230,141600,1760961700,20900,20900,20900,20850,1367
|
|
20241230,141500,1732457150,20900,20850,20900,20850,354
|
|
20241230,141400,1725058850,20900,20900,20900,20850,250
|
|
20241230,141300,1719834200,20900,20850,20900,20800,402
|
|
20241230,141200,1711436900,20800,20800,20850,20800,307
|
|
20241230,141100,1705036200,20800,20800,20800,20800,64
|
|
20241230,141000,1703705000,20800,20800,20850,20800,417
|
|
20241230,140900,1695010750,20800,20850,20900,20800,700
|
|
20241230,140800,1680420050,20850,20850,20900,20850,105
|
|
20241230,140700,1678225800,20900,20850,20900,20850,175
|
|
20241230,140600,1674569600,20850,20850,20900,20850,62
|
|
20241230,140500,1673275100,20850,20900,20900,20850,146
|
|
20241230,140400,1670224100,20850,20850,20850,20800,1533
|
|
20241230,140300,1638261300,20850,20800,20850,20800,107
|
|
20241230,140200,1636030550,20800,20800,20850,20800,116
|
|
20241230,140100,1633612250,20800,20800,20850,20800,144
|
|
20241230,140000,1630610350,20800,20800,20850,20800,116
|
|
20241230,135900,1628192150,20850,20800,20850,20800,6
|
|
20241230,135800,1628067250,20850,20850,20850,20800,46
|
|
20241230,135700,1627108550,20850,20850,20850,20800,130
|
|
20241230,135600,1624398600,20800,20800,20800,20800,7
|
|
20241230,135500,1624253000,20800,20850,20850,20800,94
|
|
20241230,135400,1622294550,20800,20800,20800,20800,6
|
|
20241230,135300,1622169750,20800,20800,20850,20800,519
|
|
20241230,135200,1611374500,20850,20800,20850,20800,314
|
|
20241230,135100,1604838100,20850,20800,20850,20800,67
|
|
20241230,135000,1603442550,20800,20800,20850,20800,90
|
|
20241230,134900,1601567900,20800,20800,20850,20800,144
|
|
20241230,134800,1598570900,20800,20800,20850,20750,450
|
|
20241230,134700,1589207750,20800,20750,20800,20750,192
|
|
20241230,134600,1585214500,20750,20750,20800,20750,96
|
|
20241230,134500,1583217950,20750,20800,20800,20750,169
|
|
20241230,134400,1579703150,20800,20750,20800,20750,82
|
|
20241230,134300,1577997950,20800,20750,20800,20750,73
|
|
20241230,134200,1576479800,20750,20750,20800,20750,146
|
|
20241230,134100,1573443350,20750,20800,20800,20750,42
|
|
20241230,134000,1572570050,20750,20750,20750,20750,67
|
|
20241230,133900,1571179800,20750,20750,20800,20750,345
|
|
20241230,133800,1564009050,20750,20750,20800,20750,44
|
|
20241230,133700,1563094250,20750,20750,20800,20750,115
|
|
20241230,133600,1560702600,20800,20750,20800,20750,165
|
|
20241230,133500,1557270800,20750,20800,20800,20750,180
|
|
20241230,133400,1553526900,20800,20750,20800,20750,641
|
|
20241230,133300,1540195800,20750,20750,20750,20750,20
|
|
20241230,133200,1539780800,20800,20800,20800,20750,224
|
|
20241230,133100,1535121700,20800,20800,20800,20750,188
|
|
20241230,133000,1531212350,20800,20750,20800,20750,97
|
|
20241230,132900,1529197200,20750,20800,20800,20750,954
|
|
20241230,132800,1509355700,20750,20700,20750,20700,475
|
|
20241230,132700,1499500850,20700,20750,20750,20700,83
|
|
20241230,132600,1497778650,20700,20750,20750,20700,69
|
|
20241230,132500,1496346950,20650,20700,20750,20650,1727
|
|
20241230,132400,1460571600,20750,20700,20750,20700,160
|
|
20241230,132300,1457251700,20700,20700,20750,20700,50
|
|
20241230,132200,1456214850,20700,20700,20750,20700,242
|
|
20241230,132100,1451196100,20700,20700,20700,20700,171
|
|
20241230,132000,1447656400,20700,20650,20700,20650,1151
|
|
20241230,131900,1423830800,20700,20650,20700,20650,544
|
|
20241230,131800,1412571000,20650,20700,20700,20650,38
|
|
20241230,131700,1411784500,20700,20700,20750,20700,578
|
|
20241230,131600,1399816300,20650,20750,20750,20650,1269
|
|
20241230,131500,1373548900,20750,20750,20750,20700,100
|
|
20241230,131400,1371474050,20700,20750,20750,20700,171
|
|
20241230,131300,1367926750,20750,20750,20750,20750,29
|
|
20241230,131200,1367325000,20700,20750,20750,20700,142
|
|
20241230,131100,1364379400,20750,20700,20750,20700,128
|
|
20241230,131000,1361724200,20700,20700,20700,20700,136
|
|
20241230,130900,1358909000,20700,20750,20750,20700,136
|
|
20241230,130800,1356087900,20700,20700,20700,20700,0
|
|
20241230,130700,1356087900,20700,20750,20750,20700,52
|
|
20241230,130600,1355009050,20750,20700,20750,20650,1057
|
|
20241230,130500,1333131300,20750,20700,20750,20700,301
|
|
20241230,130400,1326898400,20650,20700,20700,20650,57
|
|
20241230,130300,1325719350,20700,20650,20700,20650,56
|
|
20241230,130200,1324560200,20700,20650,20700,20650,77
|
|
20241230,130100,1322967450,20650,20650,20650,20650,12
|
|
20241230,130000,1322719650,20700,20700,20700,20700,369
|
|
20241230,125900,1315081350,20650,20700,20700,20650,101
|
|
20241230,125800,1312991650,20700,20700,20700,20700,163
|
|
20241230,125700,1309617550,20700,20700,20700,20700,332
|
|
20241230,125600,1302745150,20700,20750,20750,20700,70
|
|
20241230,125500,1301292700,20700,20700,20700,20700,52
|
|
20241230,125400,1300216300,20750,20750,20750,20750,62
|
|
20241230,125300,1298929800,20750,20700,20750,20700,134
|
|
20241230,125200,1296154500,20700,20650,20700,20650,1143
|
|
20241230,125100,1272494900,20650,20650,20700,20650,110
|
|
20241230,125000,1270218400,20650,20700,20700,20650,2
|
|
20241230,124900,1270177050,20650,20650,20650,20650,223
|
|
20241230,124800,1265572100,20650,20700,20700,20650,2
|
|
20241230,124700,1265530750,20650,20700,20700,20650,5
|
|
20241230,124600,1265427300,20650,20650,20650,20650,25
|
|
20241230,124500,1264911050,20650,20650,20650,20650,15
|
|
20241230,124400,1264601300,20650,20650,20650,20650,1164
|
|
20241230,124300,1240564700,20700,20700,20700,20700,3
|
|
20241230,124200,1240502600,20650,20650,20650,20650,2
|
|
20241230,124100,1240461300,20650,20650,20700,20650,382
|
|
20241230,124000,1232571550,20650,20700,20700,20650,11
|
|
20241230,123900,1232343900,20650,20650,20650,20650,1
|
|
20241230,123800,1232323250,20700,20650,20700,20650,67
|
|
20241230,123700,1230939150,20650,20650,20650,20650,8
|
|
20241230,123600,1230773950,20700,20650,20700,20650,11
|
|
20241230,123500,1230546300,20650,20700,20700,20650,55
|
|
20241230,123400,1229408050,20650,20650,20650,20650,1
|
|
20241230,123300,1229387400,20700,20650,20700,20650,11
|
|
20241230,123200,1229159750,20650,20650,20650,20650,0
|
|
20241230,123100,1229159750,20650,20650,20650,20650,1
|
|
20241230,123000,1229139100,20650,20700,20700,20650,63
|
|
20241230,122900,1227835250,20650,20650,20650,20650,1
|
|
20241230,122800,1227814600,20650,20650,20650,20650,3
|
|
20241230,122700,1227752650,20650,20650,20650,20650,103
|
|
20241230,122600,1225625700,20700,20650,20700,20650,36
|
|
20241230,122500,1224880550,20650,20650,20650,20650,1
|
|
20241230,122400,1224859900,20650,20650,20650,20650,0
|
|
20241230,122300,1224859900,20650,20650,20650,20650,1
|
|
20241230,122200,1224839250,20650,20650,20700,20650,203
|
|
20241230,122100,1220640750,20650,20650,20650,20650,0
|
|
20241230,122000,1220640750,20650,20650,20650,20650,69
|
|
20241230,121900,1219215900,20700,20700,20700,20700,33
|
|
20241230,121800,1218532800,20650,20650,20650,20650,1
|
|
20241230,121700,1218512150,20650,20650,20650,20650,3
|
|
20241230,121600,1218450200,20650,20650,20650,20650,34
|
|
20241230,121500,1217748100,20600,20650,20650,20600,3
|
|
20241230,121400,1217686200,20650,20650,20650,20600,1450
|
|
20241230,121300,1187748700,20650,20650,20650,20650,1
|
|
20241230,121200,1187728050,20650,20650,20650,20650,63
|
|
20241230,121100,1186427100,20650,20650,20650,20650,85
|
|
20241230,121000,1184671850,20650,20700,20700,20650,3
|
|
20241230,120900,1184609800,20650,20650,20650,20650,1
|
|
20241230,120800,1184589150,20700,20650,20700,20650,202
|
|
20241230,120700,1180417750,20650,20700,20700,20650,26
|
|
20241230,120600,1179879650,20700,20650,20700,20650,28
|
|
20241230,120500,1179300250,20650,20650,20650,20650,0
|
|
20241230,120400,1179300250,20650,20650,20650,20650,2
|
|
20241230,120300,1179258950,20700,20700,20750,20700,468
|
|
20241230,120200,1169571300,20750,20750,20750,20750,1
|
|
20241230,120100,1169550550,20700,20700,20750,20700,12
|
|
20241230,120000,1169302100,20700,20700,20700,20700,206
|
|
20241230,115900,1165037900,20700,20700,20700,20650,163
|
|
20241230,115800,1161664000,20700,20650,20750,20650,2612
|
|
20241230,115700,1107590650,20650,20650,20700,20650,94
|
|
20241230,115600,1105649150,20650,20650,20650,20650,4
|
|
20241230,115500,1105566550,20650,20650,20700,20650,58
|
|
20241230,115400,1104366250,20650,20650,20650,20650,5
|
|
20241230,115300,1104263000,20650,20650,20700,20650,34
|
|
20241230,115200,1103559400,20650,20650,20650,20650,4
|
|
20241230,115100,1103476800,20650,20650,20650,20650,6
|
|
20241230,115000,1103352900,20650,20600,20650,20600,1007
|
|
20241230,114900,1082558500,20650,20600,20650,20600,5
|
|
20241230,114800,1082455400,20650,20600,20650,20600,16
|
|
20241230,114700,1082125400,20600,20600,20650,20600,11
|
|
20241230,114600,1081898550,20600,20600,20650,20600,156
|
|
20241230,114500,1078677250,20600,20600,20600,20600,15
|
|
20241230,114400,1078368250,20600,20600,20600,20600,4
|
|
20241230,114300,1078285850,20600,20600,20600,20600,150
|
|
20241230,114200,1075195850,20600,20600,20600,20600,1210
|
|
20241230,114100,1050269850,20650,20600,20650,20600,7
|
|
20241230,114000,1050125550,20600,20600,20600,20600,268
|
|
20241230,113900,1044604750,20600,20600,20600,20600,6
|
|
20241230,113800,1044481150,20600,20650,20650,20600,5
|
|
20241230,113700,1044378100,20600,20600,20650,20600,107
|
|
20241230,113600,1042173850,20600,20650,20650,20600,53
|
|
20241230,113500,1041079700,20650,20600,20650,20600,105
|
|
20241230,113400,1038911650,20600,20650,20650,20600,59
|
|
20241230,113300,1037693600,20600,20650,20650,20600,2426
|
|
20241230,113200,987687700,20650,20650,20650,20650,6
|
|
20241230,113100,987563800,20650,20700,20700,20600,23
|
|
20241230,113000,987088750,20700,20650,20700,20650,430
|
|
20241230,112900,978199250,20650,20650,20700,20650,548
|
|
20241230,112800,966883000,20650,20600,20700,20600,1050
|
|
20241230,112700,945196100,20600,20650,20650,20600,302
|
|
20241230,112600,938972750,20650,20600,20650,20600,60
|
|
20241230,112500,937734050,20600,20600,20650,20600,90
|
|
20241230,112400,935878450,20650,20600,20650,20600,42
|
|
20241230,112300,935011600,20650,20600,20650,20600,12
|
|
20241230,112200,934764150,20650,20600,20650,20600,15
|
|
20241230,112100,934455050,20600,20600,20600,20600,35
|
|
20241230,112000,933734050,20600,20650,20650,20600,626
|
|
20241230,111900,920812350,20600,20650,20650,20600,1502
|
|
20241230,111800,889802050,20650,20650,20700,20650,11
|
|
20241230,111700,889574850,20650,20650,20650,20650,10
|
|
20241230,111600,889368350,20650,20650,20650,20650,52
|
|
20241230,111500,888294550,20650,20650,20700,20650,17
|
|
20241230,111400,887943400,20650,20650,20650,20650,7
|
|
20241230,111300,887798850,20650,20650,20700,20650,13
|
|
20241230,111200,887530150,20650,20650,20650,20600,1112
|
|
20241230,111100,864570250,20650,20700,20700,20650,8
|
|
20241230,111000,864405000,20650,20650,20700,20650,20
|
|
20241230,110900,863991500,20650,20650,20700,20650,53
|
|
20241230,110800,862895300,20650,20650,20700,20650,11
|
|
20241230,110700,862668000,20650,20650,20650,20650,625
|
|
20241230,110600,849761750,20650,20650,20700,20650,21
|
|
20241230,110500,849328000,20650,20650,20650,20650,8
|
|
20241230,110400,849162800,20650,20650,20700,20650,498
|
|
20241230,110300,838877600,20650,20650,20650,20650,4
|
|
20241230,110200,838795000,20650,20700,20700,20650,201
|
|
20241230,110100,834636200,20700,20700,20750,20700,273
|
|
20241230,110000,828985050,20700,20650,20700,20650,417
|
|
20241230,105900,820353500,20650,20700,20700,20650,113
|
|
20241230,105800,818014700,20700,20700,20750,20700,2342
|
|
20241230,105700,769535100,20700,20700,20700,20700,7
|
|
20241230,105600,769390200,20700,20750,20750,20700,178
|
|
20241230,105500,765696850,20700,20750,20750,20700,92
|
|
20241230,105400,763788050,20750,20700,20750,20700,34
|
|
20241230,105300,763082750,20700,20700,20700,20700,6
|
|
20241230,105200,762958550,20700,20700,20750,20700,318
|
|
20241230,105100,756360250,20700,20700,20750,20700,292
|
|
20241230,105000,750301500,20700,20700,20700,20700,5
|
|
20241230,104900,750198000,20700,20700,20700,20700,48
|
|
20241230,104800,749204400,20700,20700,20700,20700,5
|
|
20241230,104700,749100900,20700,20700,20750,20700,5
|
|
20241230,104600,748997350,20750,20700,20750,20700,40
|
|
20241230,104500,748167550,20700,20700,20750,20700,25
|
|
20241230,104400,747649150,20700,20700,20700,20700,9
|
|
20241230,104300,747462850,20700,20700,20700,20700,6
|
|
20241230,104200,747338650,20700,20700,20750,20700,26
|
|
20241230,104100,746799450,20700,20700,20700,20700,501
|
|
20241230,104000,736428750,20700,20700,20750,20700,9
|
|
20241230,103900,736242400,20700,20700,20700,20700,55
|
|
20241230,103800,735103900,20700,20700,20700,20700,7
|
|
20241230,103700,734959000,20700,20700,20700,20700,142
|
|
20241230,103600,732019600,20700,20700,20750,20700,125
|
|
20241230,103500,729431100,20700,20700,20700,20700,35
|
|
20241230,103400,728706600,20750,20700,20750,20700,39
|
|
20241230,103300,727897650,20700,20700,20750,20700,29
|
|
20241230,103200,727296050,20700,20700,20700,20700,4
|
|
20241230,103100,727213250,20750,20700,20750,20700,10
|
|
20241230,103000,727006150,20700,20700,20700,20700,45
|
|
20241230,102900,726074650,20700,20750,20750,20700,13
|
|
20241230,102800,725805100,20700,20700,20700,20700,69
|
|
20241230,102700,724376800,20700,20700,20750,20700,183
|
|
20241230,102600,720588100,20700,20750,20750,20700,240
|
|
20241230,102500,715618350,20700,20650,20700,20650,739
|
|
20241230,102400,700321300,20650,20700,20700,20650,8
|
|
20241230,102300,700155950,20700,20650,20700,20650,29
|
|
20241230,102200,699556750,20650,20650,20700,20650,6
|
|
20241230,102100,699432700,20700,20700,20700,20700,43
|
|
20241230,102000,698542600,20650,20650,20700,20650,154
|
|
20241230,101900,695362100,20650,20650,20700,20650,4
|
|
20241230,101800,695279450,20700,20700,20700,20650,13
|
|
20241230,101700,695010400,20700,20600,20700,20600,582
|
|
20241230,101600,682992000,20600,20650,20650,20600,15
|
|
20241230,101500,682682500,20650,20650,20650,20650,120
|
|
20241230,101400,680204500,20600,20700,20700,20600,1735
|
|
20241230,101300,644371700,20700,20700,20700,20700,3
|
|
20241230,101200,644309600,20700,20650,20700,20650,331
|
|
20241230,101100,637472900,20650,20700,20700,20650,146
|
|
20241230,101000,634450900,20700,20700,20700,20650,144
|
|
20241230,100900,631470150,20700,20700,20700,20650,41
|
|
20241230,100800,630623200,20700,20700,20700,20650,74
|
|
20241230,100700,629091500,20700,20700,20700,20700,30
|
|
20241230,100600,628470500,20700,20700,20700,20700,21
|
|
20241230,100500,628035800,20700,20700,20700,20650,267
|
|
20241230,100400,622511450,20700,20700,20700,20700,636
|
|
20241230,100300,609346250,20750,20700,20750,20700,49
|
|
20241230,100200,608330400,20700,20750,20750,20700,3
|
|
20241230,100100,608268250,20700,20700,20750,20700,10
|
|
20241230,100000,608061150,20750,20700,20750,20700,18
|
|
20241230,095900,607687800,20700,20700,20700,20700,116
|
|
20241230,095800,605286600,20700,20700,20700,20650,149
|
|
20241230,095700,602202350,20700,20650,20700,20650,721
|
|
20241230,095600,587277750,20650,20650,20650,20650,2
|
|
20241230,095500,587236450,20700,20700,20700,20650,9
|
|
20241230,095400,587050250,20700,20650,20700,20650,443
|
|
20241230,095300,577885350,20700,20700,20700,20700,39
|
|
20241230,095200,577078050,20700,20700,20700,20700,19
|
|
20241230,095100,576684750,20700,20700,20700,20700,471
|
|
20241230,095000,566935050,20750,20750,20750,20750,29
|
|
20241230,094900,566333300,20700,20700,20700,20700,1
|
|
20241230,094800,566312600,20700,20700,20700,20650,58
|
|
20241230,094700,565112100,20700,20700,20700,20650,35
|
|
20241230,094600,564388700,20700,20700,20700,20700,25
|
|
20241230,094500,563871200,20700,20700,20700,20650,47
|
|
20241230,094400,562898450,20650,20700,20700,20650,347
|
|
20241230,094300,555715600,20700,20700,20750,20700,529
|
|
20241230,094200,544765250,20700,20700,20700,20700,0
|
|
20241230,094100,544765250,20700,20750,20750,20700,45
|
|
20241230,094000,543833250,20700,20750,20750,20700,1498
|
|
20241230,093900,512752000,20800,20800,20800,20800,375
|
|
20241230,093800,504952000,20800,20800,20800,20750,253
|
|
20241230,093700,499689700,20750,20700,20750,20700,450
|
|
20241230,093600,490354700,20700,20700,20700,20700,402
|
|
20241230,093500,482033300,20700,20700,20700,20700,675
|
|
20241230,093400,468060800,20650,20650,20650,20650,234
|
|
20241230,093300,463228700,20700,20700,20700,20650,33
|
|
20241230,093200,462546450,20650,20650,20700,20600,691
|
|
20241230,093100,448276350,20650,20650,20650,20600,40
|
|
20241230,093000,447450850,20600,20550,20600,20550,1370
|
|
20241230,092900,419261950,20550,20550,20600,20500,410
|
|
20241230,092800,410841550,20550,20550,20550,20500,7
|
|
20241230,092700,410697750,20550,20550,20550,20550,1071
|
|
20241230,092600,388688700,20550,20600,20600,20550,969
|
|
20241230,092500,368773700,20600,20600,20600,20600,2
|
|
20241230,092400,368732500,20600,20600,20600,20600,26
|
|
20241230,092300,368196900,20600,20550,20600,20550,83
|
|
20241230,092200,366491150,20550,20550,20550,20550,0
|
|
20241230,092100,366491150,20550,20550,20550,20550,627
|
|
20241230,092000,353606300,20550,20550,20550,20500,571
|
|
20241230,091900,341875750,20500,20550,20550,20500,152
|
|
20241230,091800,338752700,20600,20550,20600,20550,572
|
|
20241230,091700,326990600,20600,20500,20600,20500,1787
|
|
20241230,091600,290231550,20550,20500,20550,20500,608
|
|
20241230,091500,277767150,20500,20550,20600,20500,82
|
|
20241230,091400,276084300,20550,20600,20600,20550,738
|
|
20241230,091300,260894350,20550,20600,20600,20550,965
|
|
20241230,091200,241038950,20550,20600,20600,20550,180
|
|
20241230,091100,237335950,20600,20600,20600,20550,296
|
|
20241230,091000,231238850,20600,20600,20600,20550,144
|
|
20241230,090900,228277450,20600,20550,20600,20550,23
|
|
20241230,090800,227804750,20550,20550,20550,20550,267
|
|
20241230,090700,222317900,20550,20500,20550,20500,945
|
|
20241230,090600,202901850,20500,20500,20550,20500,508
|
|
20241230,090500,192486850,20500,20550,20550,20450,1249
|
|
20241230,090400,166876550,20550,20500,20550,20450,338
|
|
20241230,090300,159943650,20450,20450,20500,20450,282
|
|
20241230,090200,154176400,20400,20500,20500,20350,706
|
|
20241230,090100,139796300,20350,20500,20550,20350,2489
|
|
20241230,090000,88972200,20500,20550,20550,20450,4314
|