577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183400,2905578050,22500,22500,22500,22500,5442
|
|
20241202,183300,2905578050,22500,22500,22500,22500,0
|
|
20241202,183200,2905578050,22500,22500,22500,22500,0
|
|
20241202,183100,2905578050,22500,22500,22500,22500,0
|
|
20241202,183000,2905578050,22500,22500,22500,22500,0
|
|
20241202,182900,2905578050,22500,22500,22500,22500,0
|
|
20241202,182800,2905578050,22500,22500,22500,22500,0
|
|
20241202,182700,2905578050,22500,22500,22500,22500,0
|
|
20241202,182600,2905578050,22500,22500,22500,22500,0
|
|
20241202,182500,2905578050,22500,22500,22500,22500,0
|
|
20241202,182400,2905578050,22500,22500,22500,22500,0
|
|
20241202,182300,2905578050,22500,22500,22500,22500,0
|
|
20241202,182200,2905578050,22500,22500,22500,22500,0
|
|
20241202,182100,2905578050,22500,22500,22500,22500,0
|
|
20241202,182000,2905578050,22500,22500,22500,22500,0
|
|
20241202,181900,2905578050,22500,22500,22500,22500,0
|
|
20241202,181800,2905578050,22500,22500,22500,22500,0
|
|
20241202,181700,2905578050,22500,22500,22500,22500,0
|
|
20241202,181600,2905578050,22500,22500,22500,22500,0
|
|
20241202,181500,2905578050,22500,22500,22500,22500,0
|
|
20241202,181400,2905578050,22500,22500,22500,22500,0
|
|
20241202,181300,2905578050,22500,22500,22500,22500,0
|
|
20241202,181200,2905578050,22500,22500,22500,22500,0
|
|
20241202,181100,2905578050,22500,22500,22500,22500,0
|
|
20241202,181000,2905578050,22500,22500,22500,22500,0
|
|
20241202,180900,2905578050,22500,22500,22500,22500,0
|
|
20241202,180800,2905578050,22500,22500,22500,22500,0
|
|
20241202,180700,2905578050,22500,22500,22500,22500,0
|
|
20241202,180600,2905578050,22500,22500,22500,22500,0
|
|
20241202,180500,2905578050,22500,22500,22500,22500,0
|
|
20241202,180400,2905578050,22500,22500,22500,22500,5442
|
|
20241202,180300,2905578050,22500,22500,22500,22500,0
|
|
20241202,180200,2905578050,22500,22500,22500,22500,0
|
|
20241202,180100,2905578050,22500,22500,22500,22500,0
|
|
20241202,180000,2905578050,22500,22500,22500,22500,0
|
|
20241202,175900,2905578050,22500,22500,22500,22500,0
|
|
20241202,175800,2905578050,22500,22500,22500,22500,0
|
|
20241202,175700,2905578050,22500,22500,22500,22500,0
|
|
20241202,175600,2905578050,22500,22500,22500,22500,0
|
|
20241202,175500,2905578050,22500,22500,22500,22500,0
|
|
20241202,175400,2905578050,22500,22500,22500,22500,0
|
|
20241202,175300,2905578050,22500,22500,22500,22500,0
|
|
20241202,175200,2905578050,22500,22500,22500,22500,0
|
|
20241202,175100,2905578050,22500,22500,22500,22500,0
|
|
20241202,175000,2905578050,22500,22500,22500,22500,0
|
|
20241202,174900,2905578050,22500,22500,22500,22500,0
|
|
20241202,174800,2905578050,22500,22500,22500,22500,0
|
|
20241202,174700,2905578050,22500,22500,22500,22500,0
|
|
20241202,174600,2905578050,22500,22500,22500,22500,0
|
|
20241202,174500,2905578050,22500,22500,22500,22500,0
|
|
20241202,174400,2905578050,22500,22500,22500,22500,0
|
|
20241202,174300,2905578050,22500,22500,22500,22500,0
|
|
20241202,174200,2905578050,22500,22500,22500,22500,0
|
|
20241202,174100,2905578050,22500,22500,22500,22500,0
|
|
20241202,174000,2905578050,22500,22500,22500,22500,0
|
|
20241202,173900,2905578050,22500,22500,22500,22500,0
|
|
20241202,173800,2905578050,22500,22500,22500,22500,0
|
|
20241202,173700,2905578050,22500,22500,22500,22500,0
|
|
20241202,173600,2905578050,22500,22500,22500,22500,0
|
|
20241202,173500,2905578050,22500,22500,22500,22500,0
|
|
20241202,173400,2905578050,22500,22500,22500,22500,5442
|
|
20241202,173300,2905578050,22500,22500,22500,22500,0
|
|
20241202,173200,2905578050,22500,22500,22500,22500,0
|
|
20241202,173100,2905578050,22500,22500,22500,22500,0
|
|
20241202,173000,2905578050,22500,22500,22500,22500,0
|
|
20241202,172900,2905578050,22500,22500,22500,22500,0
|
|
20241202,172800,2905578050,22500,22500,22500,22500,0
|
|
20241202,172700,2905578050,22500,22500,22500,22500,0
|
|
20241202,172600,2905578050,22500,22500,22500,22500,0
|
|
20241202,172500,2905578050,22500,22500,22500,22500,0
|
|
20241202,172400,2905578050,22500,22500,22500,22500,0
|
|
20241202,172300,2905578050,22500,22500,22500,22500,0
|
|
20241202,172200,2905578050,22500,22500,22500,22500,0
|
|
20241202,172100,2905578050,22500,22500,22500,22500,0
|
|
20241202,172000,2905578050,22500,22500,22500,22500,0
|
|
20241202,171900,2905578050,22500,22500,22500,22500,0
|
|
20241202,171800,2905578050,22500,22500,22500,22500,0
|
|
20241202,171700,2905578050,22500,22500,22500,22500,0
|
|
20241202,171600,2905578050,22500,22500,22500,22500,0
|
|
20241202,171500,2905578050,22500,22500,22500,22500,0
|
|
20241202,171400,2905578050,22500,22500,22500,22500,0
|
|
20241202,171300,2905578050,22500,22500,22500,22500,0
|
|
20241202,171200,2905578050,22500,22500,22500,22500,0
|
|
20241202,171100,2905578050,22500,22500,22500,22500,0
|
|
20241202,171000,2905578050,22500,22500,22500,22500,0
|
|
20241202,170900,2905578050,22500,22500,22500,22500,0
|
|
20241202,170800,2905578050,22500,22500,22500,22500,0
|
|
20241202,170700,2905578050,22500,22500,22500,22500,0
|
|
20241202,170600,2905578050,22500,22500,22500,22500,0
|
|
20241202,170500,2905578050,22500,22500,22500,22500,0
|
|
20241202,170400,2905578050,22500,22500,22500,22500,5442
|
|
20241202,170300,2905578050,22500,22500,22500,22500,0
|
|
20241202,170200,2905578050,22500,22500,22500,22500,0
|
|
20241202,170100,2905578050,22500,22500,22500,22500,0
|
|
20241202,170000,2905578050,22500,22500,22500,22500,0
|
|
20241202,165900,2905578050,22500,22500,22500,22500,0
|
|
20241202,165800,2905578050,22500,22500,22500,22500,0
|
|
20241202,165700,2905578050,22500,22500,22500,22500,0
|
|
20241202,165600,2905578050,22500,22500,22500,22500,0
|
|
20241202,165500,2905578050,22500,22500,22500,22500,0
|
|
20241202,165400,2905578050,22500,22500,22500,22500,0
|
|
20241202,165300,2905578050,22500,22500,22500,22500,0
|
|
20241202,165200,2905578050,22500,22500,22500,22500,0
|
|
20241202,165100,2905578050,22500,22500,22500,22500,0
|
|
20241202,165000,2905578050,22500,22500,22500,22500,0
|
|
20241202,164900,2905578050,22500,22500,22500,22500,0
|
|
20241202,164800,2905578050,22500,22500,22500,22500,0
|
|
20241202,164700,2905578050,22500,22500,22500,22500,0
|
|
20241202,164600,2905578050,22500,22500,22500,22500,0
|
|
20241202,164500,2905578050,22500,22500,22500,22500,0
|
|
20241202,164400,2905578050,22500,22500,22500,22500,0
|
|
20241202,164300,2905578050,22500,22500,22500,22500,0
|
|
20241202,164200,2905578050,22500,22500,22500,22500,0
|
|
20241202,164100,2905578050,22500,22500,22500,22500,0
|
|
20241202,164000,2905578050,22500,22500,22500,22500,0
|
|
20241202,163900,2905578050,22500,22500,22500,22500,0
|
|
20241202,163800,2905578050,22500,22500,22500,22500,0
|
|
20241202,163700,2905578050,22500,22500,22500,22500,0
|
|
20241202,163600,2905578050,22500,22500,22500,22500,0
|
|
20241202,163500,2905578050,22500,22500,22500,22500,0
|
|
20241202,163400,2905578050,22500,22500,22500,22500,5442
|
|
20241202,163300,2905578050,22500,22500,22500,22500,0
|
|
20241202,163200,2905578050,22500,22500,22500,22500,0
|
|
20241202,163100,2905578050,22500,22500,22500,22500,0
|
|
20241202,163000,2905578050,22500,22500,22500,22500,0
|
|
20241202,162900,2905578050,22500,22500,22500,22500,0
|
|
20241202,162800,2905578050,22500,22500,22500,22500,0
|
|
20241202,162700,2905578050,22500,22500,22500,22500,0
|
|
20241202,162600,2905578050,22500,22500,22500,22500,0
|
|
20241202,162500,2905578050,22500,22500,22500,22500,0
|
|
20241202,162400,2905578050,22500,22500,22500,22500,0
|
|
20241202,162300,2905578050,22500,22500,22500,22500,0
|
|
20241202,162200,2905578050,22500,22500,22500,22500,0
|
|
20241202,162100,2905578050,22500,22500,22500,22500,0
|
|
20241202,162000,2905578050,22500,22500,22500,22500,0
|
|
20241202,161900,2905578050,22500,22500,22500,22500,0
|
|
20241202,161800,2905578050,22500,22500,22500,22500,0
|
|
20241202,161700,2905578050,22500,22500,22500,22500,0
|
|
20241202,161600,2905578050,22500,22500,22500,22500,0
|
|
20241202,161500,2905578050,22500,22500,22500,22500,0
|
|
20241202,161400,2905578050,22500,22500,22500,22500,0
|
|
20241202,161300,2905578050,22500,22500,22500,22500,0
|
|
20241202,161200,2905578050,22500,22500,22500,22500,0
|
|
20241202,161100,2905578050,22500,22500,22500,22500,0
|
|
20241202,161000,2905578050,22500,22500,22500,22500,0
|
|
20241202,160900,2905578050,22500,22500,22500,22500,0
|
|
20241202,160800,2905578050,22500,22500,22500,22500,0
|
|
20241202,160700,2905578050,22500,22500,22500,22500,0
|
|
20241202,160600,2905578050,22500,22500,22500,22500,0
|
|
20241202,160500,2905578050,22500,22500,22500,22500,0
|
|
20241202,160400,2905578050,22500,22500,22500,22500,5442
|
|
20241202,160300,2905578050,22500,22500,22500,22500,0
|
|
20241202,160200,2905578050,22500,22500,22500,22500,0
|
|
20241202,160100,2905578050,22500,22500,22500,22500,0
|
|
20241202,160000,2905578050,22500,22500,22500,22500,0
|
|
20241202,155900,2905578050,22500,22500,22500,22500,0
|
|
20241202,155800,2905578050,22500,22500,22500,22500,0
|
|
20241202,155700,2905578050,22500,22500,22500,22500,0
|
|
20241202,155600,2905578050,22500,22500,22500,22500,0
|
|
20241202,155500,2905578050,22500,22500,22500,22500,0
|
|
20241202,155400,2905578050,22500,22500,22500,22500,0
|
|
20241202,155300,2905578050,22500,22500,22500,22500,0
|
|
20241202,155200,2905578050,22500,22500,22500,22500,0
|
|
20241202,155100,2905578050,22500,22500,22500,22500,0
|
|
20241202,155000,2905578050,22500,22500,22500,22500,0
|
|
20241202,154900,2905578050,22500,22500,22500,22500,0
|
|
20241202,154800,2905578050,22500,22500,22500,22500,0
|
|
20241202,154700,2905578050,22500,22500,22500,22500,0
|
|
20241202,154600,2905578050,22500,22500,22500,22500,0
|
|
20241202,154500,2905578050,22500,22500,22500,22500,0
|
|
20241202,154400,2905578050,22500,22500,22500,22500,0
|
|
20241202,154300,2905578050,22500,22500,22500,22500,0
|
|
20241202,154200,2905578050,22500,22500,22500,22500,0
|
|
20241202,154100,2905578050,22500,22500,22500,22500,0
|
|
20241202,154000,2905578050,22500,22500,22500,22500,0
|
|
20241202,153900,2905578050,22500,22500,22500,22500,0
|
|
20241202,153800,2905578050,22500,22500,22500,22500,0
|
|
20241202,153700,2905578050,22500,22500,22500,22500,0
|
|
20241202,153600,2905578050,22500,22500,22500,22500,0
|
|
20241202,153500,2905578050,22500,22500,22500,22500,0
|
|
20241202,153400,2905578050,22500,22500,22500,22500,5442
|
|
20241202,153300,2905578050,22500,22500,22500,22500,0
|
|
20241202,153200,2905578050,22500,22500,22500,22500,0
|
|
20241202,153100,2905578050,22500,22500,22500,22500,0
|
|
20241202,153000,2905578050,22500,22500,22500,22500,5442
|
|
20241202,152900,2783133050,22550,22550,22550,22550,0
|
|
20241202,152800,2783133050,22550,22550,22550,22550,0
|
|
20241202,152700,2783133050,22550,22550,22550,22550,0
|
|
20241202,152600,2783133050,22550,22550,22550,22550,0
|
|
20241202,152500,2783133050,22550,22550,22550,22550,0
|
|
20241202,152400,2783133050,22550,22550,22550,22550,0
|
|
20241202,152300,2783133050,22550,22550,22550,22550,0
|
|
20241202,152200,2783133050,22550,22550,22550,22550,0
|
|
20241202,152100,2783133050,22550,22550,22550,22550,0
|
|
20241202,152000,2783133050,22550,22550,22550,22550,0
|
|
20241202,151900,2783133050,22550,22550,22600,22550,200
|
|
20241202,151800,2778619100,22550,22600,22600,22550,1970
|
|
20241202,151700,2734099800,22650,22750,22750,22600,352
|
|
20241202,151600,2726132500,22650,22750,22750,22600,1323
|
|
20241202,151500,2696199650,22650,22750,22750,22650,218
|
|
20241202,151400,2691241750,22750,22700,22750,22700,362
|
|
20241202,151300,2683022350,22700,22700,22700,22700,133
|
|
20241202,151200,2680003250,22700,22700,22700,22650,1289
|
|
20241202,151100,2650802000,22700,22700,22700,22700,156
|
|
20241202,151000,2647260800,22700,22700,22700,22650,157
|
|
20241202,150900,2643698000,22700,22650,22700,22650,263
|
|
20241202,150800,2637738900,22700,22650,22700,22650,311
|
|
20241202,150700,2630689250,22650,22700,22700,22650,104
|
|
20241202,150600,2628329750,22700,22700,22700,22650,1575
|
|
20241202,150500,2592653200,22700,22700,22700,22700,88
|
|
20241202,150400,2590655600,22700,22700,22700,22700,111
|
|
20241202,150300,2588135900,22650,22700,22700,22650,131
|
|
20241202,150200,2585162300,22700,22700,22700,22650,203
|
|
20241202,150100,2580563800,22650,22700,22700,22650,128
|
|
20241202,150000,2577660700,22700,22700,22700,22650,457
|
|
20241202,145900,2567286850,22700,22700,22700,22700,0
|
|
20241202,145800,2567286850,22700,22700,22700,22700,81
|
|
20241202,145700,2565448150,22700,22700,22700,22650,349
|
|
20241202,145600,2557538650,22700,22700,22700,22700,125
|
|
20241202,145500,2554701150,22650,22650,22700,22650,122
|
|
20241202,145400,2551932300,22700,22700,22700,22700,114
|
|
20241202,145300,2549344500,22700,22700,22700,22700,147
|
|
20241202,145200,2546007600,22700,22700,22700,22700,364
|
|
20241202,145100,2537744800,22750,22700,22750,22700,287
|
|
20241202,145000,2531225550,22750,22750,22750,22750,159
|
|
20241202,144900,2527608300,22750,22800,22800,22750,269
|
|
20241202,144800,2521479000,22800,22800,22800,22800,27
|
|
20241202,144700,2520863400,22800,22800,22800,22800,99
|
|
20241202,144600,2518606200,22800,22800,22800,22800,103
|
|
20241202,144500,2516257800,22800,22850,22850,22800,131
|
|
20241202,144400,2513269450,22850,22750,22850,22750,49
|
|
20241202,144300,2512154500,22750,22700,22750,22700,128
|
|
20241202,144200,2509243900,22750,22850,22850,22750,261
|
|
20241202,144100,2503297950,22850,22850,22850,22750,276
|
|
20241202,144000,2497012250,22800,22800,22850,22800,359
|
|
20241202,143900,2488822150,22750,22750,22750,22750,204
|
|
20241202,143800,2484181150,22800,22800,22800,22800,4
|
|
20241202,143700,2484089950,22800,22800,22800,22800,88
|
|
20241202,143600,2482083550,22800,22750,22800,22750,164
|
|
20241202,143500,2478347300,22800,22800,22800,22800,157
|
|
20241202,143400,2474767700,22800,22800,22800,22800,67
|
|
20241202,143300,2473240100,22800,22800,22800,22800,436
|
|
20241202,143200,2463299300,22750,22800,22800,22750,171
|
|
20241202,143100,2459402000,22800,22850,22850,22800,28
|
|
20241202,143000,2458763500,22850,22850,22850,22850,110
|
|
20241202,142900,2456250000,22850,22800,22850,22800,192
|
|
20241202,142800,2451870750,22850,22850,22850,22850,77
|
|
20241202,142700,2450111300,22850,22850,22850,22850,58
|
|
20241202,142600,2448786000,22850,22850,22850,22800,149
|
|
20241202,142500,2445386150,22750,22850,22850,22750,129
|
|
20241202,142400,2442439800,22800,22850,22850,22800,52
|
|
20241202,142300,2441252550,22850,22800,22850,22750,876
|
|
20241202,142200,2421311950,22850,22850,22850,22750,81
|
|
20241202,142100,2419461200,22850,22800,22850,22800,704
|
|
20241202,142000,2403404050,22800,22750,22800,22750,149
|
|
20241202,141900,2400007900,22750,22800,22800,22750,62
|
|
20241202,141800,2398594700,22800,22750,22800,22750,246
|
|
20241202,141700,2392994200,22750,22750,22750,22750,23
|
|
20241202,141600,2392470950,22750,22750,22800,22750,118
|
|
20241202,141500,2389786400,22750,22800,22800,22750,98
|
|
20241202,141400,2387552150,22800,22800,22800,22800,80
|
|
20241202,141300,2385728150,22800,22800,22800,22800,18
|
|
20241202,141200,2385317750,22700,22800,22800,22700,353
|
|
20241202,141100,2377284750,22800,22800,22800,22750,279
|
|
20241202,141000,2370935900,22750,22850,22850,22750,342
|
|
20241202,140900,2363150000,22850,22800,22850,22800,89
|
|
20241202,140800,2361116850,22800,22750,22800,22750,296
|
|
20241202,140700,2354378100,22850,22800,22850,22800,78
|
|
20241202,140600,2352599650,22800,22850,22850,22800,99
|
|
20241202,140500,2350340650,22850,22850,22850,22850,79
|
|
20241202,140400,2348535500,22800,22850,22850,22800,154
|
|
20241202,140300,2345018650,22850,22850,22850,22850,87
|
|
20241202,140200,2343030700,22750,22750,22750,22750,0
|
|
20241202,140100,2343030700,22750,22850,22850,22750,1133
|
|
20241202,140000,2317232850,22850,22850,22850,22850,97
|
|
20241202,135900,2315016400,22800,22800,22800,22800,6
|
|
20241202,135800,2314879600,22800,22850,22850,22800,189
|
|
20241202,135700,2310565000,22800,22800,22800,22800,164
|
|
20241202,135600,2306825800,22800,22850,22850,22800,539
|
|
20241202,135500,2294536550,22850,22800,22850,22800,222
|
|
20241202,135400,2289466400,22800,22800,22850,22800,210
|
|
20241202,135300,2284676850,22800,22800,22800,22800,196
|
|
20241202,135200,2280208050,22750,22800,22800,22750,77
|
|
20241202,135100,2278453400,22800,22800,22800,22800,96
|
|
20241202,135000,2276264600,22750,22800,22800,22750,252
|
|
20241202,134900,2270526050,22800,22800,22800,22800,79
|
|
20241202,134800,2268724850,22800,22800,22800,22800,80
|
|
20241202,134700,2266900850,22800,22800,22800,22800,156
|
|
20241202,134600,2263344050,22800,22800,22800,22800,26
|
|
20241202,134500,2262751250,22750,22800,22800,22750,13
|
|
20241202,134400,2262455350,22800,22800,22800,22800,105
|
|
20241202,134300,2260061350,22750,22800,22800,22750,158
|
|
20241202,134200,2256462900,22800,22750,22800,22750,161
|
|
20241202,134100,2252793000,22750,22850,22850,22700,1082
|
|
20241202,134000,2228217800,22850,22850,22850,22800,353
|
|
20241202,133900,2220158150,22850,22900,22900,22750,1066
|
|
20241202,133800,2195877900,22900,22850,22900,22850,173
|
|
20241202,133700,2191922550,22850,22750,22900,22750,1825
|
|
20241202,133600,2150272750,22750,22750,22750,22750,108
|
|
20241202,133500,2147815750,22750,22750,22750,22750,47
|
|
20241202,133400,2146746500,22750,22750,22750,22750,100
|
|
20241202,133300,2144471500,22750,22700,22750,22700,441
|
|
20241202,133200,2134454350,22700,22700,22700,22650,236
|
|
20241202,133100,2129097650,22650,22700,22700,22650,560
|
|
20241202,133000,2116411050,22700,22700,22700,22700,81
|
|
20241202,132900,2114572350,22700,22850,22850,22700,322
|
|
20241202,132800,2107246850,22800,22800,22800,22750,69
|
|
20241202,132700,2105673700,22800,22800,22800,22800,90
|
|
20241202,132600,2103621700,22800,22700,22800,22700,127
|
|
20241202,132500,2100732550,22750,22750,22750,22750,90
|
|
20241202,132400,2098685050,22750,22750,22750,22750,220
|
|
20241202,132300,2093680050,22800,22800,22800,22800,130
|
|
20241202,132200,2090716050,22800,22800,22800,22800,145
|
|
20241202,132100,2087410050,22800,22850,22850,22800,363
|
|
20241202,132000,2079133550,22850,22850,22850,22850,160
|
|
20241202,131900,2075477550,22900,22800,22900,22650,2022
|
|
20241202,131800,2029549950,22800,22800,22800,22800,171
|
|
20241202,131700,2025651150,22800,22800,22800,22750,427
|
|
20241202,131600,2015916650,22800,22800,22800,22800,523
|
|
20241202,131500,2003992250,22800,22750,22800,22750,239
|
|
20241202,131400,1998552050,22750,22700,22800,22650,1386
|
|
20241202,131300,1967084000,22650,22800,22800,22650,1029
|
|
20241202,131200,1943752500,22750,22800,22800,22750,140
|
|
20241202,131100,1940562450,22800,22750,22800,22750,280
|
|
20241202,131000,1934188500,22750,22750,22800,22750,352
|
|
20241202,130900,1926180000,22800,22800,22800,22800,78
|
|
20241202,130800,1924401600,22800,22800,22800,22800,95
|
|
20241202,130700,1922235600,22800,22800,22800,22800,10
|
|
20241202,130600,1922007600,22800,22750,22800,22750,113
|
|
20241202,130500,1919432100,22800,22750,22800,22750,124
|
|
20241202,130400,1916609050,22750,22750,22750,22650,642
|
|
20241202,130300,1902031750,22750,22750,22750,22750,37
|
|
20241202,130200,1901190000,22750,22800,22800,22750,244
|
|
20241202,130100,1895638100,22750,22800,22800,22750,196
|
|
20241202,130000,1891170800,22700,22700,22700,22700,0
|
|
20241202,125900,1891170800,22700,22750,22750,22700,225
|
|
20241202,125800,1886062550,22800,22800,22800,22700,315
|
|
20241202,125700,1878894000,22800,22800,22800,22750,98
|
|
20241202,125600,1876659750,22800,22800,22800,22800,9
|
|
20241202,125500,1876454550,22750,22850,22850,22750,713
|
|
20241202,125400,1860208300,22900,22900,22900,22900,80
|
|
20241202,125300,1858376300,22900,22900,22900,22900,99
|
|
20241202,125200,1856109200,22800,22900,22900,22800,402
|
|
20241202,125100,1846943400,22800,22900,22900,22800,507
|
|
20241202,125000,1835356800,22900,22900,22900,22900,113
|
|
20241202,124900,1832769100,22900,22900,22900,22900,0
|
|
20241202,124800,1832769100,22900,22900,22900,22900,139
|
|
20241202,124700,1829586000,22900,22900,22900,22900,138
|
|
20241202,124600,1826425800,22900,22900,22900,22900,212
|
|
20241202,124500,1821571000,22900,22900,22950,22850,146
|
|
20241202,124400,1818227600,22900,22900,22900,22850,147
|
|
20241202,124300,1814861550,22900,22900,22900,22900,316
|
|
20241202,124200,1807625150,22900,22900,22900,22900,115
|
|
20241202,124100,1804991650,22900,22900,22900,22900,80
|
|
20241202,124000,1803159650,22900,22900,22900,22900,117
|
|
20241202,123900,1800480350,22900,22850,22900,22850,490
|
|
20241202,123800,1789281500,22850,22850,22850,22850,214
|
|
20241202,123700,1784391600,22850,22900,22900,22850,216
|
|
20241202,123600,1779452100,22900,22850,22900,22850,131
|
|
20241202,123500,1776457450,22800,22850,22850,22800,82
|
|
20241202,123400,1774585500,22850,22850,22850,22800,125
|
|
20241202,123300,1771729300,22800,22800,22850,22800,108
|
|
20241202,123200,1769264900,22800,22800,22800,22800,504
|
|
20241202,123100,1757773700,22800,22800,22800,22800,134
|
|
20241202,123000,1754718500,22800,22800,22850,22800,172
|
|
20241202,122900,1750792500,22850,22850,22850,22850,132
|
|
20241202,122800,1747776300,22850,22900,22900,22850,118
|
|
20241202,122700,1745079500,22850,22850,22850,22850,0
|
|
20241202,122600,1745079500,22850,22900,22900,22850,108
|
|
20241202,122500,1742607800,22900,22900,22900,22850,89
|
|
20241202,122400,1740573700,22850,22900,22900,22850,187
|
|
20241202,122300,1736299200,22900,22900,22900,22900,80
|
|
20241202,122200,1734467200,22900,22900,22900,22900,133
|
|
20241202,122100,1731421500,22900,22950,22950,22900,55
|
|
20241202,122000,1730160900,22900,22900,22900,22900,78
|
|
20241202,121900,1728374700,22900,22900,22950,22900,240
|
|
20241202,121800,1722877900,22900,22900,22900,22900,8
|
|
20241202,121700,1722694700,22900,22850,22900,22850,90
|
|
20241202,121600,1720638100,22850,22850,22850,22850,121
|
|
20241202,121500,1717873250,22850,22850,22850,22800,240
|
|
20241202,121400,1712395700,22850,22800,22850,22650,1050
|
|
20241202,121300,1688586450,22850,22900,22900,22750,519
|
|
20241202,121200,1676729850,22850,22900,22900,22850,605
|
|
20241202,121100,1662876200,22900,22900,22900,22900,152
|
|
20241202,121000,1659395400,22900,22850,22900,22850,167
|
|
20241202,120900,1655573250,22900,22850,22900,22850,225
|
|
20241202,120800,1650427400,22850,22900,22900,22850,157
|
|
20241202,120700,1646835550,22900,22900,22900,22900,25
|
|
20241202,120600,1646263050,22900,22900,22900,22900,130
|
|
20241202,120500,1643286050,22900,22900,22900,22900,87
|
|
20241202,120400,1641293750,22900,22900,22900,22900,31
|
|
20241202,120300,1640583850,22900,22900,22900,22900,82
|
|
20241202,120200,1638706050,22900,22850,22900,22850,139
|
|
20241202,120100,1635527800,22850,22850,22850,22850,139
|
|
20241202,120000,1632351650,22900,22850,22900,22850,99
|
|
20241202,115900,1630084650,22800,22800,22900,22800,172
|
|
20241202,115800,1626151200,22800,22800,22800,22800,8
|
|
20241202,115700,1625968800,22800,22900,22900,22800,26
|
|
20241202,115600,1625375050,22750,22800,22800,22750,154
|
|
20241202,115500,1621864050,22800,22800,22900,22800,62
|
|
20241202,115400,1620448250,22900,22800,22900,22800,18
|
|
20241202,115300,1620037250,22800,22800,22800,22800,9
|
|
20241202,115200,1619832050,22750,22800,22850,22750,363
|
|
20241202,115100,1611550450,22800,22800,22850,22800,21
|
|
20241202,115000,1611071250,22850,22850,22900,22800,537
|
|
20241202,114900,1598798900,22850,22850,22900,22850,29
|
|
20241202,114800,1598135150,22850,22850,22900,22850,138
|
|
20241202,114700,1594975350,22850,22900,22900,22850,112
|
|
20241202,114600,1592410900,22900,22900,22950,22900,286
|
|
20241202,114500,1585861400,22900,22850,22900,22850,162
|
|
20241202,114400,1582152100,22900,22900,22900,22900,123
|
|
20241202,114300,1579335400,22900,22900,22900,22850,127
|
|
20241202,114200,1576427500,22900,22900,22900,22900,0
|
|
20241202,114100,1576427500,22900,22900,22900,22900,97
|
|
20241202,114000,1574206200,22900,22900,22900,22900,144
|
|
20241202,113900,1570908600,22900,22900,22900,22850,20
|
|
20241202,113800,1570450650,22900,22850,22900,22850,164
|
|
20241202,113700,1566697400,22900,22950,22950,22900,141
|
|
20241202,113600,1563468050,22900,22950,22950,22900,191
|
|
20241202,113500,1559094050,22950,22950,22950,22950,59
|
|
20241202,113400,1557740000,22950,22950,22950,22950,116
|
|
20241202,113300,1555077800,22950,22950,22950,22950,78
|
|
20241202,113200,1553287700,22950,22950,22950,22900,139
|
|
20241202,113100,1550097800,22950,22950,22950,22950,266
|
|
20241202,113000,1543993100,22950,22900,22950,22900,179
|
|
20241202,112900,1539886700,22950,22950,22950,22950,111
|
|
20241202,112800,1537339250,22950,22900,22950,22900,884
|
|
20241202,112700,1517095550,22900,22900,22900,22900,0
|
|
20241202,112600,1517095550,22900,22950,22950,22900,51
|
|
20241202,112500,1515925650,22950,22950,22950,22950,119
|
|
20241202,112400,1513194600,22950,22950,22950,22900,23
|
|
20241202,112300,1512666800,22950,23000,23000,22950,148
|
|
20241202,112200,1509268350,23000,23000,23000,23000,109
|
|
20241202,112100,1506761350,23000,22950,23000,22950,166
|
|
20241202,112000,1502949100,22950,22950,22950,22950,33
|
|
20241202,111900,1502191750,22950,22950,23000,22950,146
|
|
20241202,111800,1498840950,23000,23000,23000,23000,111
|
|
20241202,111700,1496287950,23000,23000,23000,23000,28
|
|
20241202,111600,1495643950,23000,23000,23000,22950,129
|
|
20241202,111500,1492677400,23000,23000,23000,23000,224
|
|
20241202,111400,1487525400,23000,22950,23000,22950,133
|
|
20241202,111300,1484471250,22950,22950,22950,22950,110
|
|
20241202,111200,1481946750,22950,22950,22950,22900,102
|
|
20241202,111100,1479607700,22950,22900,22950,22900,161
|
|
20241202,111000,1475913250,22950,22950,23000,22950,302
|
|
20241202,110900,1468980000,22950,22950,23000,22950,312
|
|
20241202,110800,1461817750,22950,22900,23000,22900,840
|
|
20241202,110700,1442572050,22900,22950,22950,22900,440
|
|
20241202,110600,1432492150,22950,22950,22950,22900,279
|
|
20241202,110500,1426089600,22900,22900,22900,22850,229
|
|
20241202,110400,1420846000,22850,22900,22900,22850,198
|
|
20241202,110300,1416311900,22900,22900,22900,22900,25
|
|
20241202,110200,1415739400,22850,22850,22850,22850,23
|
|
20241202,110100,1415213850,22950,22950,22950,22850,285
|
|
20241202,110000,1408688400,22950,22950,22950,22950,122
|
|
20241202,105900,1405888500,22950,22950,22950,22950,45
|
|
20241202,105800,1404855750,22950,22950,22950,22950,86
|
|
20241202,105700,1402882050,22950,22900,22950,22900,159
|
|
20241202,105600,1399235450,22900,22900,22900,22900,267
|
|
20241202,105500,1393121150,22900,22900,22950,22850,190
|
|
20241202,105400,1388771600,22950,22900,22950,22900,85
|
|
20241202,105300,1386820900,22950,22950,22950,22950,109
|
|
20241202,105200,1384319350,22950,22950,22950,22950,50
|
|
20241202,105100,1383171850,22950,22900,22950,22900,166
|
|
20241202,105000,1379362250,22900,22900,22900,22900,140
|
|
20241202,104900,1376156250,22900,22900,22900,22850,141
|
|
20241202,104800,1372927600,22900,22900,22900,22900,122
|
|
20241202,104700,1370133800,22850,22900,22900,22850,270
|
|
20241202,104600,1363963650,22900,22850,22900,22800,798
|
|
20241202,104500,1345725400,22750,22750,22750,22750,31
|
|
20241202,104400,1345020150,22750,22800,22850,22750,479
|
|
20241202,104300,1334098950,22800,22750,22800,22750,248
|
|
20241202,104200,1328455050,22750,22900,22900,22750,220
|
|
20241202,104100,1323439650,22900,22850,22900,22850,54
|
|
20241202,104000,1322203900,22850,22850,22850,22850,181
|
|
20241202,103900,1318068050,22850,22750,22850,22750,576
|
|
20241202,103800,1304946350,22750,22750,22750,22750,131
|
|
20241202,103700,1301966100,22750,22750,22750,22700,55
|
|
20241202,103600,1300714950,22750,22750,22750,22750,36
|
|
20241202,103500,1299895950,22750,22750,22750,22700,67
|
|
20241202,103400,1298372200,22750,22700,22750,22700,181
|
|
20241202,103300,1294257250,22700,22700,22750,22700,177
|
|
20241202,103200,1290239250,22750,22750,22750,22750,31
|
|
20241202,103100,1289534000,22750,22700,22750,22700,60
|
|
20241202,103000,1288171850,22700,22700,22700,22700,74
|
|
20241202,102900,1286492050,22700,22700,22700,22700,46
|
|
20241202,102800,1285447850,22700,22700,22700,22700,19
|
|
20241202,102700,1285016550,22700,22700,22700,22650,46
|
|
20241202,102600,1283973500,22700,22650,22700,22650,232
|
|
20241202,102500,1278718600,22600,22650,22650,22600,123
|
|
20241202,102400,1275932750,22650,22700,22700,22650,291
|
|
20241202,102300,1269340050,22700,22700,22700,22650,315
|
|
20241202,102200,1262199450,22700,22700,22700,22650,217
|
|
20241202,102100,1257283550,22700,22700,22700,22650,152
|
|
20241202,102000,1253838200,22700,22700,22700,22700,137
|
|
20241202,101900,1250728300,22700,22700,22700,22700,69
|
|
20241202,101800,1249162000,22650,22700,22700,22650,70
|
|
20241202,101700,1247575850,22700,22700,22700,22700,38
|
|
20241202,101600,1246713250,22650,22650,22700,22650,405
|
|
20241202,101500,1237539700,22650,22650,22700,22650,31
|
|
20241202,101400,1236837500,22700,22700,22700,22700,147
|
|
20241202,101300,1233500600,22750,22750,22750,22700,22
|
|
20241202,101200,1233000350,22750,22750,22750,22750,19
|
|
20241202,101100,1232568100,22800,22800,22800,22800,2
|
|
20241202,101000,1232522500,22750,22750,22800,22750,89
|
|
20241202,100900,1230497000,22800,22800,22800,22800,1
|
|
20241202,100800,1230474200,22800,22800,22800,22800,33
|
|
20241202,100700,1229721800,22750,22800,22800,22750,11
|
|
20241202,100600,1229471050,22800,22800,22850,22800,80
|
|
20241202,100500,1227646450,22850,22800,22850,22800,79
|
|
20241202,100400,1225844400,22800,22800,22800,22800,14
|
|
20241202,100300,1225525200,22800,22750,22800,22750,48
|
|
20241202,100200,1224431700,22750,22850,22850,22750,16
|
|
20241202,100100,1224067500,22750,22850,22850,22750,117
|
|
20241202,100000,1221403750,22800,22850,22850,22800,12
|
|
20241202,095900,1221130050,22800,22850,22850,22800,365
|
|
20241202,095800,1212807050,22800,22850,22850,22800,120
|
|
20241202,095700,1210070050,22850,22900,22900,22850,409
|
|
20241202,095600,1200723550,22900,22900,22900,22900,652
|
|
20241202,095500,1185792750,22950,22900,22950,22900,231
|
|
20241202,095400,1180496200,22950,23000,23000,22950,492
|
|
20241202,095300,1169198700,23000,22950,23000,22850,1050
|
|
20241202,095200,1145101150,22950,22900,22950,22900,326
|
|
20241202,095100,1137625300,22900,22900,22900,22900,474
|
|
20241202,095000,1126770700,22850,22900,22900,22850,65
|
|
20241202,094900,1125282250,22900,22800,22900,22800,550
|
|
20241202,094800,1112734000,22850,22850,22850,22800,15
|
|
20241202,094700,1112391300,22850,22800,22850,22800,290
|
|
20241202,094600,1105777650,22800,22800,22800,22600,3118
|
|
20241202,094500,1035102600,22800,22850,22850,22800,1358
|
|
20241202,094400,1004128800,22850,22850,22850,22850,17
|
|
20241202,094300,1003740350,22850,22800,22850,22800,842
|
|
20241202,094200,984510550,22750,22750,22750,22750,297
|
|
20241202,094100,977753800,22800,22800,22800,22800,131
|
|
20241202,094000,974767000,22800,22800,22850,22750,485
|
|
20241202,093900,963708600,22800,22750,22800,22750,62
|
|
20241202,093800,962295050,22800,22700,22800,22700,28
|
|
20241202,093700,961658200,22750,22700,22750,22700,73
|
|
20241202,093600,959997550,22800,22700,22800,22700,842
|
|
20241202,093500,940836700,22700,22700,22750,22650,412
|
|
20241202,093400,931483300,22750,22650,22750,22650,1109
|
|
20241202,093300,906301400,22650,22650,22650,22650,49
|
|
20241202,093200,905191550,22650,22700,22700,22650,60
|
|
20241202,093100,903829600,22700,22700,22700,22600,553
|
|
20241202,093000,891281650,22700,22700,22700,22600,1101
|
|
20241202,092900,866356700,22700,22650,22700,22650,366
|
|
20241202,092800,858062900,22650,22600,22700,22600,1950
|
|
20241202,092700,813891700,22650,22650,22650,22650,437
|
|
20241202,092600,803993650,22650,22600,22650,22600,152
|
|
20241202,092500,800553350,22650,22700,22750,22650,707
|
|
20241202,092400,784520500,22750,22650,22750,22650,270
|
|
20241202,092300,778396000,22650,22650,22700,22600,951
|
|
20241202,092200,756879750,22750,22750,22750,22700,317
|
|
20241202,092100,749680300,22750,22700,22750,22700,184
|
|
20241202,092000,745495700,22700,22650,22700,22650,300
|
|
20241202,091900,738698300,22650,22650,22650,22600,1441
|
|
20241202,091800,706110400,22650,22650,22650,22600,1510
|
|
20241202,091700,671969600,22650,22600,22650,22600,1103
|
|
20241202,091600,647041300,22650,22700,22700,22600,365
|
|
20241202,091500,638780400,22650,22650,22700,22650,306
|
|
20241202,091400,631848650,22650,22800,22800,22650,983
|
|
20241202,091300,609546200,22800,22700,22800,22700,188
|
|
20241202,091200,605276800,22700,22750,22800,22700,373
|
|
20241202,091100,596796450,22900,22850,22900,22750,21
|
|
20241202,091000,596316600,22850,22800,22900,22750,1541
|
|
20241202,090900,561197050,22850,22700,22850,22650,2830
|
|
20241202,090800,497078850,22700,22800,22850,22700,2210
|
|
20241202,090700,446891800,22750,22850,22850,22650,2634
|
|
20241202,090600,386979250,22800,22900,22900,22750,1137
|
|
20241202,090500,361106750,22850,22850,22900,22750,468
|
|
20241202,090400,350440700,22750,23000,23050,22750,5134
|
|
20241202,090300,232902250,23000,23200,23200,23000,378
|
|
20241202,090200,224163950,23050,23150,23150,23000,1406
|
|
20241202,090100,191697600,23050,23100,23300,23000,1287
|
|
20241202,090000,161924250,23050,23200,23400,23050,6875
|