577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,183400,3019470300,22550,22550,22550,22550,4068
|
|
20241203,183300,3019470300,22550,22550,22550,22550,0
|
|
20241203,183200,3019470300,22550,22550,22550,22550,0
|
|
20241203,183100,3019470300,22550,22550,22550,22550,0
|
|
20241203,183000,3019470300,22550,22550,22550,22550,0
|
|
20241203,182900,3019470300,22550,22550,22550,22550,0
|
|
20241203,182800,3019470300,22550,22550,22550,22550,0
|
|
20241203,182700,3019470300,22550,22550,22550,22550,0
|
|
20241203,182600,3019470300,22550,22550,22550,22550,0
|
|
20241203,182500,3019470300,22550,22550,22550,22550,0
|
|
20241203,182400,3019470300,22550,22550,22550,22550,0
|
|
20241203,182300,3019470300,22550,22550,22550,22550,0
|
|
20241203,182200,3019470300,22550,22550,22550,22550,0
|
|
20241203,182100,3019470300,22550,22550,22550,22550,0
|
|
20241203,182000,3019470300,22550,22550,22550,22550,0
|
|
20241203,181900,3019470300,22550,22550,22550,22550,0
|
|
20241203,181800,3019470300,22550,22550,22550,22550,0
|
|
20241203,181700,3019470300,22550,22550,22550,22550,0
|
|
20241203,181600,3019470300,22550,22550,22550,22550,0
|
|
20241203,181500,3019470300,22550,22550,22550,22550,0
|
|
20241203,181400,3019470300,22550,22550,22550,22550,0
|
|
20241203,181300,3019470300,22550,22550,22550,22550,0
|
|
20241203,181200,3019470300,22550,22550,22550,22550,0
|
|
20241203,181100,3019470300,22550,22550,22550,22550,0
|
|
20241203,181000,3019470300,22550,22550,22550,22550,0
|
|
20241203,180900,3019470300,22550,22550,22550,22550,0
|
|
20241203,180800,3019470300,22550,22550,22550,22550,0
|
|
20241203,180700,3019470300,22550,22550,22550,22550,0
|
|
20241203,180600,3019470300,22550,22550,22550,22550,0
|
|
20241203,180500,3019470300,22550,22550,22550,22550,0
|
|
20241203,180400,3019470300,22550,22550,22550,22550,4068
|
|
20241203,180300,3019470300,22550,22550,22550,22550,0
|
|
20241203,180200,3019470300,22550,22550,22550,22550,0
|
|
20241203,180100,3019470300,22550,22550,22550,22550,0
|
|
20241203,180000,3019470300,22550,22550,22550,22550,0
|
|
20241203,175900,3019470300,22550,22550,22550,22550,0
|
|
20241203,175800,3019470300,22550,22550,22550,22550,0
|
|
20241203,175700,3019470300,22550,22550,22550,22550,0
|
|
20241203,175600,3019470300,22550,22550,22550,22550,0
|
|
20241203,175500,3019470300,22550,22550,22550,22550,0
|
|
20241203,175400,3019470300,22550,22550,22550,22550,0
|
|
20241203,175300,3019470300,22550,22550,22550,22550,0
|
|
20241203,175200,3019470300,22550,22550,22550,22550,0
|
|
20241203,175100,3019470300,22550,22550,22550,22550,0
|
|
20241203,175000,3019470300,22550,22550,22550,22550,0
|
|
20241203,174900,3019470300,22550,22550,22550,22550,0
|
|
20241203,174800,3019470300,22550,22550,22550,22550,0
|
|
20241203,174700,3019470300,22550,22550,22550,22550,0
|
|
20241203,174600,3019470300,22550,22550,22550,22550,0
|
|
20241203,174500,3019470300,22550,22550,22550,22550,0
|
|
20241203,174400,3019470300,22550,22550,22550,22550,0
|
|
20241203,174300,3019470300,22550,22550,22550,22550,0
|
|
20241203,174200,3019470300,22550,22550,22550,22550,0
|
|
20241203,174100,3019470300,22550,22550,22550,22550,0
|
|
20241203,174000,3019470300,22550,22550,22550,22550,0
|
|
20241203,173900,3019470300,22550,22550,22550,22550,0
|
|
20241203,173800,3019470300,22550,22550,22550,22550,0
|
|
20241203,173700,3019470300,22550,22550,22550,22550,0
|
|
20241203,173600,3019470300,22550,22550,22550,22550,0
|
|
20241203,173500,3019470300,22550,22550,22550,22550,0
|
|
20241203,173400,3019470300,22550,22550,22550,22550,4068
|
|
20241203,173300,3019470300,22550,22550,22550,22550,0
|
|
20241203,173200,3019470300,22550,22550,22550,22550,0
|
|
20241203,173100,3019470300,22550,22550,22550,22550,0
|
|
20241203,173000,3019470300,22550,22550,22550,22550,0
|
|
20241203,172900,3019470300,22550,22550,22550,22550,0
|
|
20241203,172800,3019470300,22550,22550,22550,22550,0
|
|
20241203,172700,3019470300,22550,22550,22550,22550,0
|
|
20241203,172600,3019470300,22550,22550,22550,22550,0
|
|
20241203,172500,3019470300,22550,22550,22550,22550,0
|
|
20241203,172400,3019470300,22550,22550,22550,22550,0
|
|
20241203,172300,3019470300,22550,22550,22550,22550,0
|
|
20241203,172200,3019470300,22550,22550,22550,22550,0
|
|
20241203,172100,3019470300,22550,22550,22550,22550,0
|
|
20241203,172000,3019470300,22550,22550,22550,22550,0
|
|
20241203,171900,3019470300,22550,22550,22550,22550,0
|
|
20241203,171800,3019470300,22550,22550,22550,22550,0
|
|
20241203,171700,3019470300,22550,22550,22550,22550,0
|
|
20241203,171600,3019470300,22550,22550,22550,22550,0
|
|
20241203,171500,3019470300,22550,22550,22550,22550,0
|
|
20241203,171400,3019470300,22550,22550,22550,22550,0
|
|
20241203,171300,3019470300,22550,22550,22550,22550,0
|
|
20241203,171200,3019470300,22550,22550,22550,22550,0
|
|
20241203,171100,3019470300,22550,22550,22550,22550,0
|
|
20241203,171000,3019470300,22550,22550,22550,22550,0
|
|
20241203,170900,3019470300,22550,22550,22550,22550,0
|
|
20241203,170800,3019470300,22550,22550,22550,22550,0
|
|
20241203,170700,3019470300,22550,22550,22550,22550,0
|
|
20241203,170600,3019470300,22550,22550,22550,22550,0
|
|
20241203,170500,3019470300,22550,22550,22550,22550,0
|
|
20241203,170400,3019470300,22550,22550,22550,22550,4068
|
|
20241203,170300,3019470300,22550,22550,22550,22550,0
|
|
20241203,170200,3019470300,22550,22550,22550,22550,0
|
|
20241203,170100,3019470300,22550,22550,22550,22550,0
|
|
20241203,170000,3019470300,22550,22550,22550,22550,0
|
|
20241203,165900,3019470300,22550,22550,22550,22550,0
|
|
20241203,165800,3019470300,22550,22550,22550,22550,0
|
|
20241203,165700,3019470300,22550,22550,22550,22550,0
|
|
20241203,165600,3019470300,22550,22550,22550,22550,0
|
|
20241203,165500,3019470300,22550,22550,22550,22550,0
|
|
20241203,165400,3019470300,22550,22550,22550,22550,0
|
|
20241203,165300,3019470300,22550,22550,22550,22550,0
|
|
20241203,165200,3019470300,22550,22550,22550,22550,0
|
|
20241203,165100,3019470300,22550,22550,22550,22550,0
|
|
20241203,165000,3019470300,22550,22550,22550,22550,0
|
|
20241203,164900,3019470300,22550,22550,22550,22550,0
|
|
20241203,164800,3019470300,22550,22550,22550,22550,0
|
|
20241203,164700,3019470300,22550,22550,22550,22550,0
|
|
20241203,164600,3019470300,22550,22550,22550,22550,0
|
|
20241203,164500,3019470300,22550,22550,22550,22550,0
|
|
20241203,164400,3019470300,22550,22550,22550,22550,0
|
|
20241203,164300,3019470300,22550,22550,22550,22550,0
|
|
20241203,164200,3019470300,22550,22550,22550,22550,0
|
|
20241203,164100,3019470300,22550,22550,22550,22550,0
|
|
20241203,164000,3019470300,22550,22550,22550,22550,0
|
|
20241203,163900,3019470300,22550,22550,22550,22550,0
|
|
20241203,163800,3019470300,22550,22550,22550,22550,0
|
|
20241203,163700,3019470300,22550,22550,22550,22550,0
|
|
20241203,163600,3019470300,22550,22550,22550,22550,0
|
|
20241203,163500,3019470300,22550,22550,22550,22550,0
|
|
20241203,163400,3019470300,22550,22550,22550,22550,4068
|
|
20241203,163300,3019470300,22550,22550,22550,22550,0
|
|
20241203,163200,3019470300,22550,22550,22550,22550,0
|
|
20241203,163100,3019470300,22550,22550,22550,22550,0
|
|
20241203,163000,3019470300,22550,22550,22550,22550,0
|
|
20241203,162900,3019470300,22550,22550,22550,22550,0
|
|
20241203,162800,3019470300,22550,22550,22550,22550,0
|
|
20241203,162700,3019470300,22550,22550,22550,22550,0
|
|
20241203,162600,3019470300,22550,22550,22550,22550,0
|
|
20241203,162500,3019470300,22550,22550,22550,22550,0
|
|
20241203,162400,3019470300,22550,22550,22550,22550,0
|
|
20241203,162300,3019470300,22550,22550,22550,22550,0
|
|
20241203,162200,3019470300,22550,22550,22550,22550,0
|
|
20241203,162100,3019470300,22550,22550,22550,22550,0
|
|
20241203,162000,3019470300,22550,22550,22550,22550,0
|
|
20241203,161900,3019470300,22550,22550,22550,22550,0
|
|
20241203,161800,3019470300,22550,22550,22550,22550,0
|
|
20241203,161700,3019470300,22550,22550,22550,22550,0
|
|
20241203,161600,3019470300,22550,22550,22550,22550,0
|
|
20241203,161500,3019470300,22550,22550,22550,22550,0
|
|
20241203,161400,3019470300,22550,22550,22550,22550,0
|
|
20241203,161300,3019470300,22550,22550,22550,22550,0
|
|
20241203,161200,3019470300,22550,22550,22550,22550,0
|
|
20241203,161100,3019470300,22550,22550,22550,22550,0
|
|
20241203,161000,3019470300,22550,22550,22550,22550,0
|
|
20241203,160900,3019470300,22550,22550,22550,22550,0
|
|
20241203,160800,3019470300,22550,22550,22550,22550,0
|
|
20241203,160700,3019470300,22550,22550,22550,22550,0
|
|
20241203,160600,3019470300,22550,22550,22550,22550,0
|
|
20241203,160500,3019470300,22550,22550,22550,22550,0
|
|
20241203,160400,3019470300,22550,22550,22550,22550,4068
|
|
20241203,160300,3019470300,22550,22550,22550,22550,0
|
|
20241203,160200,3019470300,22550,22550,22550,22550,0
|
|
20241203,160100,3019470300,22550,22550,22550,22550,0
|
|
20241203,160000,3019470300,22550,22550,22550,22550,0
|
|
20241203,155900,3019470300,22550,22550,22550,22550,0
|
|
20241203,155800,3019470300,22550,22550,22550,22550,0
|
|
20241203,155700,3019470300,22550,22550,22550,22550,0
|
|
20241203,155600,3019470300,22550,22550,22550,22550,0
|
|
20241203,155500,3019470300,22550,22550,22550,22550,0
|
|
20241203,155400,3019470300,22550,22550,22550,22550,0
|
|
20241203,155300,3019470300,22550,22550,22550,22550,0
|
|
20241203,155200,3019470300,22550,22550,22550,22550,0
|
|
20241203,155100,3019470300,22550,22550,22550,22550,0
|
|
20241203,155000,3019470300,22550,22550,22550,22550,0
|
|
20241203,154900,3019470300,22550,22550,22550,22550,0
|
|
20241203,154800,3019470300,22550,22550,22550,22550,0
|
|
20241203,154700,3019470300,22550,22550,22550,22550,0
|
|
20241203,154600,3019470300,22550,22550,22550,22550,0
|
|
20241203,154500,3019470300,22550,22550,22550,22550,0
|
|
20241203,154400,3019470300,22550,22550,22550,22550,0
|
|
20241203,154300,3019470300,22550,22550,22550,22550,0
|
|
20241203,154200,3019470300,22550,22550,22550,22550,0
|
|
20241203,154100,3019470300,22550,22550,22550,22550,0
|
|
20241203,154000,3019470300,22550,22550,22550,22550,0
|
|
20241203,153900,3019470300,22550,22550,22550,22550,0
|
|
20241203,153800,3019470300,22550,22550,22550,22550,0
|
|
20241203,153700,3019470300,22550,22550,22550,22550,0
|
|
20241203,153600,3019470300,22550,22550,22550,22550,0
|
|
20241203,153500,3019470300,22550,22550,22550,22550,0
|
|
20241203,153400,3019470300,22550,22550,22550,22550,4068
|
|
20241203,153300,3019470300,22550,22550,22550,22550,0
|
|
20241203,153200,3019470300,22550,22550,22550,22550,0
|
|
20241203,153100,3019470300,22550,22550,22550,22550,0
|
|
20241203,153000,3019470300,22550,22550,22550,22550,4068
|
|
20241203,152900,2927736900,22550,22550,22550,22550,0
|
|
20241203,152800,2927736900,22550,22550,22550,22550,0
|
|
20241203,152700,2927736900,22550,22550,22550,22550,0
|
|
20241203,152600,2927736900,22550,22550,22550,22550,0
|
|
20241203,152500,2927736900,22550,22550,22550,22550,0
|
|
20241203,152400,2927736900,22550,22550,22550,22550,0
|
|
20241203,152300,2927736900,22550,22550,22550,22550,0
|
|
20241203,152200,2927736900,22550,22550,22550,22550,0
|
|
20241203,152100,2927736900,22550,22550,22550,22550,0
|
|
20241203,152000,2927736900,22550,22550,22550,22550,0
|
|
20241203,151900,2927736900,22550,22550,22550,22550,172
|
|
20241203,151800,2923858300,22550,22550,22550,22550,113
|
|
20241203,151700,2921310150,22600,22600,22600,22550,446
|
|
20241203,151600,2911250900,22550,22600,22600,22550,112
|
|
20241203,151500,2908724300,22550,22550,22600,22550,65
|
|
20241203,151400,2907255850,22550,22600,22600,22550,47
|
|
20241203,151300,2906194850,22600,22550,22600,22550,43
|
|
20241203,151200,2905223300,22600,22550,22600,22550,267
|
|
20241203,151100,2899189600,22600,22650,22650,22600,61
|
|
20241203,151000,2897810750,22600,22600,22650,22600,160
|
|
20241203,150900,2894193800,22600,22600,22650,22600,88
|
|
20241203,150800,2892204700,22650,22650,22650,22600,42
|
|
20241203,150700,2891253650,22650,22650,22650,22600,67
|
|
20241203,150600,2889739300,22650,22600,22650,22600,42
|
|
20241203,150500,2888788250,22650,22600,22650,22600,699
|
|
20241203,150400,2872990800,22650,22600,22650,22600,74
|
|
20241203,150300,2871316700,22600,22600,22650,22600,56
|
|
20241203,150200,2870049850,22600,22600,22650,22600,369
|
|
20241203,150100,2861709500,22650,22650,22650,22600,44
|
|
20241203,150000,2860713150,22650,22650,22650,22600,56
|
|
20241203,145900,2859446600,22650,22600,22650,22600,119
|
|
20241203,145800,2856756250,22600,22600,22650,22600,78
|
|
20241203,145700,2854992750,22650,22650,22650,22650,22
|
|
20241203,145600,2854494450,22600,22650,22650,22600,99
|
|
20241203,145500,2852255200,22600,22600,22650,22600,63
|
|
20241203,145400,2850830800,22600,22600,22600,22550,361
|
|
20241203,145300,2842672450,22600,22600,22600,22550,111
|
|
20241203,145200,2840168150,22600,22600,22600,22600,41
|
|
20241203,145100,2839241550,22600,22600,22650,22550,110
|
|
20241203,145000,2836756000,22650,22600,22650,22600,111
|
|
20241203,144900,2834246450,22650,22600,22650,22600,193
|
|
20241203,144800,2829882800,22650,22650,22650,22650,18
|
|
20241203,144700,2829475100,22650,22650,22650,22600,93
|
|
20241203,144600,2827370900,22600,22650,22650,22600,31
|
|
20241203,144500,2826670050,22650,22650,22650,22600,93
|
|
20241203,144400,2824565750,22600,22650,22650,22600,66
|
|
20241203,144300,2823072250,22600,22650,22650,22600,116
|
|
20241203,144200,2820449650,22650,22650,22650,22600,119
|
|
20241203,144100,2817758600,22650,22600,22650,22600,92
|
|
20241203,144000,2815678250,22650,22650,22650,22600,67
|
|
20241203,143900,2814161850,22600,22600,22650,22600,75
|
|
20241203,143800,2812465200,22650,22650,22650,22650,27
|
|
20241203,143700,2811853650,22650,22600,22650,22600,240
|
|
20241203,143600,2806427650,22650,22650,22650,22650,11
|
|
20241203,143500,2806178500,22650,22650,22650,22600,323
|
|
20241203,143400,2798871700,22650,22650,22650,22650,46
|
|
20241203,143300,2797829800,22650,22650,22650,22650,278
|
|
20241203,143200,2791533100,22700,22650,22700,22650,1800
|
|
20241203,143100,2750728100,22650,22700,22700,22650,185
|
|
20241203,143000,2746532000,22700,22650,22700,22650,53
|
|
20241203,142900,2745329250,22650,22700,22700,22650,25
|
|
20241203,142800,2744761850,22700,22700,22700,22650,38
|
|
20241203,142700,2743899300,22650,22750,22750,22650,109
|
|
20241203,142600,2741423050,22750,22700,22750,22600,1332
|
|
20241203,142500,2711215650,22700,22750,22750,22700,140
|
|
20241203,142400,2708035300,22750,22750,22750,22700,137
|
|
20241203,142300,2704924450,22750,22700,22750,22700,148
|
|
20241203,142200,2701563200,22750,22750,22750,22700,41
|
|
20241203,142100,2700631500,22750,22750,22750,22700,477
|
|
20241203,142000,2689800450,22700,22750,22750,22700,95
|
|
20241203,141900,2687642700,22750,22750,22750,22700,85
|
|
20241203,141800,2685711650,22700,22750,22750,22700,71
|
|
20241203,141700,2684098800,22750,22750,22750,22750,25
|
|
20241203,141600,2683530050,22700,22700,22750,22700,66
|
|
20241203,141500,2682030650,22750,22750,22750,22550,557
|
|
20241203,141400,2669434950,22750,22750,22750,22700,90
|
|
20241203,141300,2667388800,22750,22750,22750,22700,43
|
|
20241203,141200,2666410850,22750,22750,22750,22750,33
|
|
20241203,141100,2665660100,22750,22700,22750,22700,43
|
|
20241203,141000,2664682350,22750,22750,22750,22750,17
|
|
20241203,140900,2664295600,22750,22700,22750,22600,199
|
|
20241203,140800,2659781750,22700,22750,22750,22650,104
|
|
20241203,140700,2657420300,22700,22700,22750,22600,1156
|
|
20241203,140600,2631260000,22750,22750,22750,22650,3599
|
|
20241203,140500,2549552600,22750,22800,22800,22750,428
|
|
20241203,140400,2539815550,22800,22800,22800,22750,129
|
|
20241203,140300,2536878200,22800,22800,22800,22800,4
|
|
20241203,140200,2536787000,22800,22800,22800,22800,57
|
|
20241203,140100,2535487400,22750,22850,22850,22700,262
|
|
20241203,140000,2529533350,22850,22850,22850,22850,29
|
|
20241203,135900,2528870700,22850,22800,22850,22800,24
|
|
20241203,135800,2528322550,22850,22850,22850,22750,198
|
|
20241203,135700,2523807700,22850,22800,22850,22800,42
|
|
20241203,135600,2522848300,22850,22850,22850,22850,36
|
|
20241203,135500,2522025700,22800,22800,22850,22800,56
|
|
20241203,135400,2520747300,22800,22900,22900,22800,88
|
|
20241203,135300,2518737050,22900,22900,22900,22900,30
|
|
20241203,135200,2518050050,22900,22850,22900,22850,53
|
|
20241203,135100,2516837900,22850,22900,22900,22850,38
|
|
20241203,135000,2515968200,22900,22850,22900,22850,87
|
|
20241203,134900,2513979300,22850,22800,22850,22700,912
|
|
20241203,134800,2493186850,22800,22750,22800,22750,28
|
|
20241203,134700,2492549650,22800,22800,22800,22750,116
|
|
20241203,134600,2489907500,22750,22800,22800,22750,6
|
|
20241203,134500,2489770750,22750,22800,22800,22750,69
|
|
20241203,134400,2488197850,22800,22800,22800,22800,8
|
|
20241203,134300,2488015450,22800,22800,22800,22750,174
|
|
20241203,134200,2484049500,22850,22850,22850,22800,60
|
|
20241203,134100,2482678750,22850,22850,22850,22850,19
|
|
20241203,134000,2482244600,22800,22850,22850,22800,343
|
|
20241203,133900,2474421650,22850,22800,22850,22800,53
|
|
20241203,133800,2473212750,22850,22800,22850,22800,74
|
|
20241203,133700,2471522100,22800,22850,22850,22800,111
|
|
20241203,133600,2468987750,22850,22850,22850,22850,39
|
|
20241203,133500,2468096600,22850,22850,22850,22800,33
|
|
20241203,133400,2467342800,22800,22850,22850,22800,75
|
|
20241203,133300,2465631100,22850,22850,22850,22800,104
|
|
20241203,133200,2463255000,22850,22850,22850,22850,40
|
|
20241203,133100,2462341000,22850,22850,22850,22800,46
|
|
20241203,133000,2461290400,22850,22850,22850,22800,195
|
|
20241203,132900,2456835400,22850,22850,22850,22850,21
|
|
20241203,132800,2456355550,22850,22850,22850,22800,128
|
|
20241203,132700,2453431000,22850,22800,22850,22800,511
|
|
20241203,132600,2441775950,22800,22750,22800,22700,114
|
|
20241203,132500,2439181250,22800,22800,22800,22800,72
|
|
20241203,132400,2437539650,22750,22750,22750,22750,81
|
|
20241203,132300,2435696900,22700,22800,22800,22700,93
|
|
20241203,132200,2433578100,22750,22750,22800,22750,20
|
|
20241203,132100,2433122650,22800,22800,22800,22750,55
|
|
20241203,132000,2431868900,22750,22750,22750,22750,48
|
|
20241203,131900,2430776900,22800,22750,22800,22750,55
|
|
20241203,131800,2429523150,22800,22800,22800,22700,120
|
|
20241203,131700,2426790350,22800,22800,22800,22800,35
|
|
20241203,131600,2425992350,22750,22800,22800,22700,98
|
|
20241203,131500,2423762950,22800,22750,22800,22750,59
|
|
20241203,131400,2422420000,22800,22750,22800,22750,184
|
|
20241203,131300,2418231200,22800,22800,22800,22750,38
|
|
20241203,131200,2417364850,22800,22750,22800,22750,47
|
|
20241203,131100,2416294100,22800,22850,22850,22750,72
|
|
20241203,131000,2414652950,22750,22800,22850,22700,423
|
|
20241203,130900,2405046600,22700,22850,22850,22700,1339
|
|
20241203,130800,2374597600,22850,22800,22850,22750,188
|
|
20241203,130700,2370311350,22850,22800,22850,22750,762
|
|
20241203,130600,2352940750,22800,22800,22800,22750,796
|
|
20241203,130500,2334793700,22800,22750,22800,22750,5
|
|
20241203,130400,2334679750,22800,22850,22850,22750,1740
|
|
20241203,130300,2295008950,22850,22850,22900,22850,49
|
|
20241203,130200,2293889050,22850,22850,22850,22800,95
|
|
20241203,130100,2291720300,22850,22950,22950,22850,52
|
|
20241203,130000,2290529000,22950,22900,22950,22900,89
|
|
20241203,125900,2288486750,22900,22900,22900,22900,50
|
|
20241203,125800,2287341750,22900,22900,22900,22900,11
|
|
20241203,125700,2287089850,22800,22900,22950,22800,80
|
|
20241203,125600,2285259550,22950,22900,22950,22850,45
|
|
20241203,125500,2284229450,22950,22900,22950,22900,42
|
|
20241203,125400,2283265850,22950,22950,22950,22950,13
|
|
20241203,125300,2282967500,22950,22900,22950,22900,41
|
|
20241203,125200,2282027100,22900,22950,22950,22800,393
|
|
20241203,125100,2273062600,22950,22850,22950,22800,167
|
|
20241203,125000,2269245700,22850,22950,22950,22850,245
|
|
20241203,124900,2263636750,22950,22950,22950,22950,36
|
|
20241203,124800,2262810550,22950,22950,22950,22850,170
|
|
20241203,124700,2258911650,22950,22950,22950,22800,4050
|
|
20241203,124600,2166325950,22950,22950,22950,22950,756
|
|
20241203,124500,2148975750,22950,23000,23000,22950,43
|
|
20241203,124400,2147987000,22950,23000,23000,22950,41
|
|
20241203,124300,2147045200,23000,22950,23000,22950,24
|
|
20241203,124200,2146493800,23000,23000,23000,22950,26
|
|
20241203,124100,2145896300,23000,22950,23000,22950,51
|
|
20241203,124000,2144723550,23000,23000,23000,23000,36
|
|
20241203,123900,2143895550,23000,22950,23000,22950,32
|
|
20241203,123800,2143160550,23000,23000,23000,22950,75
|
|
20241203,123700,2141437000,23000,23000,23000,23000,18
|
|
20241203,123600,2141023000,23000,23000,23000,22950,44
|
|
20241203,123500,2140011250,22950,23000,23000,22950,142
|
|
20241203,123400,2136746250,23000,22950,23000,22950,23
|
|
20241203,123300,2136217500,22950,22950,23000,22950,97
|
|
20241203,123200,2133989500,23000,23000,23000,23000,20
|
|
20241203,123100,2133529500,23000,23000,23000,22950,37
|
|
20241203,123000,2132678750,22900,23000,23000,22900,65
|
|
20241203,122900,2131186350,22950,23000,23000,22900,160
|
|
20241203,122800,2127514200,23000,23000,23000,23000,67
|
|
20241203,122700,2125973200,23000,23000,23000,23000,14
|
|
20241203,122600,2125651200,23000,23000,23000,22950,55
|
|
20241203,122500,2124386450,23000,22950,23000,22950,14
|
|
20241203,122400,2124065100,23000,23000,23000,22950,73
|
|
20241203,122300,2122387650,23000,23000,23000,23000,31
|
|
20241203,122200,2121674650,23000,22950,23000,22950,40
|
|
20241203,122100,2120754900,23000,23000,23000,23000,36
|
|
20241203,122000,2119926900,23000,23000,23000,23000,20
|
|
20241203,121900,2119466900,22950,23000,23000,22950,59
|
|
20241203,121800,2118110150,23000,23000,23000,23000,12
|
|
20241203,121700,2117834150,23000,22900,23000,22900,63
|
|
20241203,121600,2116387800,23000,23000,23000,22950,34
|
|
20241203,121500,2115606000,22950,22950,23000,22900,73
|
|
20241203,121400,2113930550,23000,23000,23000,22950,178
|
|
20241203,121300,2109836800,22950,23000,23000,22950,43
|
|
20241203,121200,2108849200,23000,23000,23000,22950,29
|
|
20241203,121100,2108182450,23000,23000,23000,23000,30
|
|
20241203,121000,2107492450,23000,22950,23000,22950,53
|
|
20241203,120900,2106274750,23000,23000,23000,22950,82
|
|
20241203,120800,2104390300,22900,23000,23000,22900,31
|
|
20241203,120700,2103678300,22950,23000,23000,22900,47
|
|
20241203,120600,2102597850,22900,23000,23000,22900,67
|
|
20241203,120500,2101061800,23000,22950,23000,22950,36
|
|
20241203,120400,2100234400,23000,23000,23000,23000,46
|
|
20241203,120300,2099176400,22950,22950,23000,22950,23
|
|
20241203,120200,2098647900,23000,23000,23000,23000,37
|
|
20241203,120100,2097796900,23000,22950,23000,22950,137
|
|
20241203,120000,2094651450,22950,22950,23000,22950,58
|
|
20241203,115900,2093318150,23000,22950,23000,22950,13
|
|
20241203,115800,2093019500,23000,23000,23000,22900,134
|
|
20241203,115700,2089942150,22950,23000,23000,22950,30
|
|
20241203,115600,2089253150,23000,23000,23000,22900,34
|
|
20241203,115500,2088471850,22950,22900,23000,22900,61
|
|
20241203,115400,2087071900,22950,22950,22950,22900,41
|
|
20241203,115300,2086131650,22900,22900,22950,22900,43
|
|
20241203,115200,2085145950,22950,23000,23000,22900,68
|
|
20241203,115100,2083584300,23000,23000,23000,22900,55
|
|
20241203,115000,2082320600,22950,22900,23000,22900,39
|
|
20241203,114900,2081425800,22950,22950,23000,22950,33
|
|
20241203,114800,2080667750,23000,22950,23000,22900,81
|
|
20241203,114700,2078807350,22950,22950,23000,22950,34
|
|
20241203,114600,2078026300,22950,22950,23000,22900,42
|
|
20241203,114500,2077062700,23000,23000,23000,23000,59
|
|
20241203,114400,2075705700,23000,23000,23000,22950,118
|
|
20241203,114300,2072997350,22950,23000,23000,22950,126
|
|
20241203,114200,2070103250,23000,23000,23000,23000,15
|
|
20241203,114100,2069758250,23000,22950,23000,22950,68
|
|
20241203,114000,2068195200,23000,22950,23000,22950,28
|
|
20241203,113900,2067552300,23000,23000,23000,22950,111
|
|
20241203,113800,2065001850,23000,23000,23000,23000,25
|
|
20241203,113700,2064426850,23000,22950,23000,22900,138
|
|
20241203,113600,2061263100,22950,23000,23000,22950,91
|
|
20241203,113500,2059172750,23000,23000,23000,23000,22
|
|
20241203,113400,2058666750,23000,23000,23000,22950,74
|
|
20241203,113300,2056965900,22950,23000,23000,22950,29
|
|
20241203,113200,2056298950,22950,22950,23000,22950,84
|
|
20241203,113100,2054369400,23000,23000,23000,23000,24
|
|
20241203,113000,2053817400,23000,23000,23000,23000,34
|
|
20241203,112900,2053035400,23000,23000,23000,22950,30
|
|
20241203,112800,2052345650,22950,23000,23000,22950,59
|
|
20241203,112700,2050989800,23000,22950,23000,22950,55
|
|
20241203,112600,2049725750,23000,23000,23000,22950,142
|
|
20241203,112500,2046463700,23000,22950,23000,22950,5
|
|
20241203,112400,2046348850,22950,22950,23000,22950,52
|
|
20241203,112300,2045154150,22950,23000,23000,22950,23
|
|
20241203,112200,2044626050,23000,23000,23000,22950,77
|
|
20241203,112100,2042856450,23000,23000,23000,22950,15
|
|
20241203,112000,2042511500,23000,23000,23000,22950,71
|
|
20241203,111900,2040879650,23000,23000,23000,23000,83
|
|
20241203,111800,2038970650,23000,23000,23000,23000,5
|
|
20241203,111700,2038855650,22950,23000,23000,22950,51
|
|
20241203,111600,2037682900,22950,22950,23000,22950,60
|
|
20241203,111500,2036305700,23000,22950,23000,22900,70
|
|
20241203,111400,2034697400,22900,22950,23000,22900,724
|
|
20241203,111300,2018080800,22850,22950,22950,22850,723
|
|
20241203,111200,2001507800,23000,23000,23000,23000,25
|
|
20241203,111100,2000932800,23000,23000,23000,23000,44
|
|
20241203,111000,1999920800,23000,23000,23050,23000,241
|
|
20241203,110900,1994376800,23050,23050,23050,23050,27
|
|
20241203,110800,1993754450,23050,23050,23050,23000,39
|
|
20241203,110700,1992855800,23050,23000,23050,23000,77
|
|
20241203,110600,1991083200,23050,23100,23100,22850,1872
|
|
20241203,110500,1948178200,23100,23050,23150,23050,78
|
|
20241203,110400,1946377000,23050,23150,23150,23050,147
|
|
20241203,110300,1942980450,23100,23200,23250,23100,330
|
|
20241203,110200,1935340150,23200,23150,23250,23150,261
|
|
20241203,110100,1929290550,23200,23250,23250,23150,383
|
|
20241203,110000,1920406050,23250,23250,23250,23250,262
|
|
20241203,105900,1914314550,23250,23350,23350,23250,523
|
|
20241203,105800,1902145350,23350,23300,23350,23300,580
|
|
20241203,105700,1888616550,23300,23350,23350,23300,656
|
|
20241203,105600,1873310500,23350,23250,23350,23250,630
|
|
20241203,105500,1858632700,23250,23250,23300,23250,471
|
|
20241203,105400,1847669350,23250,23250,23250,23200,492
|
|
20241203,105300,1836230700,23250,23200,23250,23150,808
|
|
20241203,105200,1817478650,23200,23150,23250,23150,6958
|
|
20241203,105100,1656197150,23150,23150,23150,23100,971
|
|
20241203,105000,1633718850,23150,23100,23150,23100,584
|
|
20241203,104900,1620226550,23100,23100,23100,23050,241
|
|
20241203,104800,1614659700,23100,23100,23100,23100,96
|
|
20241203,104700,1612442100,23100,23100,23100,23050,68
|
|
20241203,104600,1610871500,23050,23100,23100,23050,176
|
|
20241203,104500,1606806550,23100,23050,23150,23050,181
|
|
20241203,104400,1602625500,23050,23050,23100,23050,102
|
|
20241203,104300,1600272550,23150,23100,23150,23050,197
|
|
20241203,104200,1595726350,23100,23100,23100,23000,352
|
|
20241203,104100,1587598400,23100,23100,23100,23050,1395
|
|
20241203,104000,1555396250,23100,23050,23100,23050,544
|
|
20241203,103900,1542836700,23000,23000,23050,23000,971
|
|
20241203,103800,1520499700,22950,23000,23000,22950,24
|
|
20241203,103700,1519948200,23000,23000,23000,22950,70
|
|
20241203,103600,1518338500,23000,22950,23000,22950,2067
|
|
20241203,103500,1470899850,22950,22900,22950,22900,34
|
|
20241203,103400,1470120450,22950,22950,22950,22900,57
|
|
20241203,103300,1468812800,22950,22950,22950,22950,19
|
|
20241203,103200,1468376750,22900,22950,22950,22900,458
|
|
20241203,103100,1457883800,22900,22950,22950,22900,353
|
|
20241203,103000,1449794550,23000,22950,23000,22950,1231
|
|
20241203,102900,1421540800,23000,23050,23050,23000,55
|
|
20241203,102800,1420274250,23000,22950,23050,22950,152
|
|
20241203,102700,1416783950,22950,22900,23100,22900,183
|
|
20241203,102600,1412586800,22950,23100,23100,22950,1073
|
|
20241203,102500,1387950700,23050,23050,23100,23000,750
|
|
20241203,102400,1370676400,23050,23050,23050,23000,97
|
|
20241203,102300,1368443050,23050,23150,23150,23050,1353
|
|
20241203,102200,1337128350,23150,23000,23150,23000,439
|
|
20241203,102100,1326996700,23100,23100,23150,22950,3335
|
|
20241203,102000,1250258600,23000,23050,23200,23000,1127
|
|
20241203,101900,1224235600,23150,23150,23150,23000,1205
|
|
20241203,101800,1196420000,23150,23000,23150,23000,1904
|
|
20241203,101700,1152605550,23000,23100,23150,23000,1501
|
|
20241203,101600,1117957150,23100,23050,23100,23000,2128
|
|
20241203,101500,1068860950,23000,23000,23050,23000,197
|
|
20241203,101400,1064320450,23050,23050,23050,23000,106
|
|
20241203,101300,1061877250,23050,22950,23050,22950,10599
|
|
20241203,101200,818402800,22950,22900,22950,22900,430
|
|
20241203,101100,808555650,22900,22900,22950,22850,386
|
|
20241203,101000,799701750,22900,22850,22900,22850,249
|
|
20241203,100900,793999800,22900,22900,22900,22900,87
|
|
20241203,100800,792007500,22850,22900,22900,22850,118
|
|
20241203,100700,789305600,22900,22850,22900,22850,637
|
|
20241203,100600,774728600,22800,22850,22850,22800,78
|
|
20241203,100500,772949400,22800,22750,22800,22750,516
|
|
20241203,100400,761184850,22800,22700,22800,22700,121
|
|
20241203,100300,758433050,22750,22750,22750,22700,81
|
|
20241203,100200,756593800,22700,22700,22750,22700,45
|
|
20241203,100100,755571100,22700,22750,22750,22700,51
|
|
20241203,100000,754411100,22750,22700,22800,22700,80
|
|
20241203,095900,752592900,22750,22700,22800,22700,93
|
|
20241203,095800,750477100,22800,22800,22800,22800,8
|
|
20241203,095700,750294700,22750,22750,22750,22750,8
|
|
20241203,095600,750112700,22800,22750,22800,22750,39
|
|
20241203,095500,749225250,22750,22750,22750,22700,128
|
|
20241203,095400,746313550,22700,22700,22700,22700,5
|
|
20241203,095300,746200050,22700,22750,22750,22700,150
|
|
20241203,095200,742794850,22700,22700,22700,22700,211
|
|
20241203,095100,738005150,22700,22750,22800,22700,276
|
|
20241203,095000,731725650,22750,22650,22750,22650,411
|
|
20241203,094900,722390800,22600,22550,22650,22550,702
|
|
20241203,094800,706528850,22650,22550,22650,22550,751
|
|
20241203,094700,689586500,22600,22600,22600,22550,443
|
|
20241203,094600,679588700,22600,22600,22650,22600,352
|
|
20241203,094500,671632600,22700,22650,22700,22600,583
|
|
20241203,094400,658449700,22650,22550,22650,22550,685
|
|
20241203,094300,642989000,22550,22600,22600,22550,306
|
|
20241203,094200,636085250,22650,22650,22650,22550,934
|
|
20241203,094100,614983550,22550,22550,22600,22500,826
|
|
20241203,094000,596376900,22550,22600,22600,22550,603
|
|
20241203,093900,582773000,22600,22550,22600,22550,592
|
|
20241203,093800,569417300,22600,22550,22650,22550,496
|
|
20241203,093700,558223350,22600,22600,22650,22550,725
|
|
20241203,093600,541842000,22650,22700,22700,22600,449
|
|
20241203,093500,531677650,22700,22750,22750,22600,513
|
|
20241203,093400,520072000,22750,22650,22750,22650,316
|
|
20241203,093300,512910500,22750,22650,22750,22600,869
|
|
20241203,093200,493211600,22700,22650,22700,22600,1462
|
|
20241203,093100,460143700,22650,22600,22700,22600,738
|
|
20241203,093000,443458900,22600,22650,22650,22600,405
|
|
20241203,092900,434300650,22650,22650,22750,22600,693
|
|
20241203,092800,418618550,22650,22600,22700,22600,632
|
|
20241203,092700,404313850,22650,22650,22650,22600,475
|
|
20241203,092600,393572000,22700,22700,22750,22700,631
|
|
20241203,092500,379244850,22750,22700,22750,22650,1091
|
|
20241203,092400,354481950,22650,22650,22750,22600,1184
|
|
20241203,092300,327655450,22650,22750,22800,22600,346
|
|
20241203,092200,319809050,22600,22700,22800,22600,1071
|
|
20241203,092100,295501200,22800,22800,22850,22700,638
|
|
20241203,092000,280980250,22800,22800,22850,22800,471
|
|
20241203,091900,270241150,22850,22850,22900,22800,394
|
|
20241203,091800,261247500,22900,22900,22900,22750,23
|
|
20241203,091700,260720950,22900,22800,22900,22750,666
|
|
20241203,091600,245520150,22800,22850,22850,22800,44
|
|
20241203,091500,244516550,22850,22850,22850,22800,78
|
|
20241203,091400,242735200,22800,22850,22850,22800,34
|
|
20241203,091300,241959950,22800,22800,22850,22750,575
|
|
20241203,091200,228853050,22850,22800,22850,22800,168
|
|
20241203,091100,225019400,22850,22900,22950,22800,590
|
|
20241203,091000,211523150,22950,22900,23000,22900,99
|
|
20241203,090900,209250350,23000,22900,23000,22850,1615
|
|
20241203,090800,172230700,22950,22900,22950,22900,629
|
|
20241203,090700,157812700,22900,22900,22950,22900,234
|
|
20241203,090600,152445800,22950,22900,22950,22900,704
|
|
20241203,090500,136296800,22900,22900,22950,22900,241
|
|
20241203,090400,130777700,22900,22900,22900,22850,198
|
|
20241203,090300,126243750,22950,22900,22950,22800,909
|
|
20241203,090200,105447150,22900,22850,22900,22850,28
|
|
20241203,090100,104806600,22850,22800,22850,22700,692
|
|
20241203,090000,89069500,22800,22850,22950,22800,3882
|