577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,183400,2347780800,20750,20750,20750,20750,1205
|
|
20241218,183300,2347780800,20750,20750,20750,20750,0
|
|
20241218,183200,2347780800,20750,20750,20750,20750,0
|
|
20241218,183100,2347780800,20750,20750,20750,20750,0
|
|
20241218,183000,2347780800,20750,20750,20750,20750,0
|
|
20241218,182900,2347780800,20750,20750,20750,20750,0
|
|
20241218,182800,2347780800,20750,20750,20750,20750,0
|
|
20241218,182700,2347780800,20750,20750,20750,20750,0
|
|
20241218,182600,2347780800,20750,20750,20750,20750,0
|
|
20241218,182500,2347780800,20750,20750,20750,20750,0
|
|
20241218,182400,2347780800,20750,20750,20750,20750,0
|
|
20241218,182300,2347780800,20750,20750,20750,20750,0
|
|
20241218,182200,2347780800,20750,20750,20750,20750,0
|
|
20241218,182100,2347780800,20750,20750,20750,20750,0
|
|
20241218,182000,2347780800,20750,20750,20750,20750,0
|
|
20241218,181900,2347780800,20750,20750,20750,20750,0
|
|
20241218,181800,2347780800,20750,20750,20750,20750,0
|
|
20241218,181700,2347780800,20750,20750,20750,20750,0
|
|
20241218,181600,2347780800,20750,20750,20750,20750,0
|
|
20241218,181500,2347780800,20750,20750,20750,20750,0
|
|
20241218,181400,2347780800,20750,20750,20750,20750,0
|
|
20241218,181300,2347780800,20750,20750,20750,20750,0
|
|
20241218,181200,2347780800,20750,20750,20750,20750,0
|
|
20241218,181100,2347780800,20750,20750,20750,20750,0
|
|
20241218,181000,2347780800,20750,20750,20750,20750,0
|
|
20241218,180900,2347780800,20750,20750,20750,20750,0
|
|
20241218,180800,2347780800,20750,20750,20750,20750,0
|
|
20241218,180700,2347780800,20750,20750,20750,20750,0
|
|
20241218,180600,2347780800,20750,20750,20750,20750,0
|
|
20241218,180500,2347780800,20750,20750,20750,20750,0
|
|
20241218,180400,2347780800,20750,20750,20750,20750,1205
|
|
20241218,180300,2347780800,20750,20750,20750,20750,0
|
|
20241218,180200,2347780800,20750,20750,20750,20750,0
|
|
20241218,180100,2347780800,20750,20750,20750,20750,0
|
|
20241218,180000,2347780800,20750,20750,20750,20750,0
|
|
20241218,175900,2347780800,20750,20750,20750,20750,0
|
|
20241218,175800,2347780800,20750,20750,20750,20750,0
|
|
20241218,175700,2347780800,20750,20750,20750,20750,0
|
|
20241218,175600,2347780800,20750,20750,20750,20750,0
|
|
20241218,175500,2347780800,20750,20750,20750,20750,0
|
|
20241218,175400,2347780800,20750,20750,20750,20750,0
|
|
20241218,175300,2347780800,20750,20750,20750,20750,0
|
|
20241218,175200,2347780800,20750,20750,20750,20750,0
|
|
20241218,175100,2347780800,20750,20750,20750,20750,0
|
|
20241218,175000,2347780800,20750,20750,20750,20750,0
|
|
20241218,174900,2347780800,20750,20750,20750,20750,0
|
|
20241218,174800,2347780800,20750,20750,20750,20750,0
|
|
20241218,174700,2347780800,20750,20750,20750,20750,0
|
|
20241218,174600,2347780800,20750,20750,20750,20750,0
|
|
20241218,174500,2347780800,20750,20750,20750,20750,0
|
|
20241218,174400,2347780800,20750,20750,20750,20750,0
|
|
20241218,174300,2347780800,20750,20750,20750,20750,0
|
|
20241218,174200,2347780800,20750,20750,20750,20750,0
|
|
20241218,174100,2347780800,20750,20750,20750,20750,0
|
|
20241218,174000,2347780800,20750,20750,20750,20750,0
|
|
20241218,173900,2347780800,20750,20750,20750,20750,0
|
|
20241218,173800,2347780800,20750,20750,20750,20750,0
|
|
20241218,173700,2347780800,20750,20750,20750,20750,0
|
|
20241218,173600,2347780800,20750,20750,20750,20750,0
|
|
20241218,173500,2347780800,20750,20750,20750,20750,0
|
|
20241218,173400,2347780800,20750,20750,20750,20750,1205
|
|
20241218,173300,2347780800,20750,20750,20750,20750,0
|
|
20241218,173200,2347780800,20750,20750,20750,20750,0
|
|
20241218,173100,2347780800,20750,20750,20750,20750,0
|
|
20241218,173000,2347780800,20750,20750,20750,20750,0
|
|
20241218,172900,2347780800,20750,20750,20750,20750,0
|
|
20241218,172800,2347780800,20750,20750,20750,20750,0
|
|
20241218,172700,2347780800,20750,20750,20750,20750,0
|
|
20241218,172600,2347780800,20750,20750,20750,20750,0
|
|
20241218,172500,2347780800,20750,20750,20750,20750,0
|
|
20241218,172400,2347780800,20750,20750,20750,20750,0
|
|
20241218,172300,2347780800,20750,20750,20750,20750,0
|
|
20241218,172200,2347780800,20750,20750,20750,20750,0
|
|
20241218,172100,2347780800,20750,20750,20750,20750,0
|
|
20241218,172000,2347780800,20750,20750,20750,20750,0
|
|
20241218,171900,2347780800,20750,20750,20750,20750,0
|
|
20241218,171800,2347780800,20750,20750,20750,20750,0
|
|
20241218,171700,2347780800,20750,20750,20750,20750,0
|
|
20241218,171600,2347780800,20750,20750,20750,20750,0
|
|
20241218,171500,2347780800,20750,20750,20750,20750,0
|
|
20241218,171400,2347780800,20750,20750,20750,20750,0
|
|
20241218,171300,2347780800,20750,20750,20750,20750,0
|
|
20241218,171200,2347780800,20750,20750,20750,20750,0
|
|
20241218,171100,2347780800,20750,20750,20750,20750,0
|
|
20241218,171000,2347780800,20750,20750,20750,20750,0
|
|
20241218,170900,2347780800,20750,20750,20750,20750,0
|
|
20241218,170800,2347780800,20750,20750,20750,20750,0
|
|
20241218,170700,2347780800,20750,20750,20750,20750,0
|
|
20241218,170600,2347780800,20750,20750,20750,20750,0
|
|
20241218,170500,2347780800,20750,20750,20750,20750,0
|
|
20241218,170400,2347780800,20750,20750,20750,20750,1205
|
|
20241218,170300,2347780800,20750,20750,20750,20750,0
|
|
20241218,170200,2347780800,20750,20750,20750,20750,0
|
|
20241218,170100,2347780800,20750,20750,20750,20750,0
|
|
20241218,170000,2347780800,20750,20750,20750,20750,0
|
|
20241218,165900,2347780800,20750,20750,20750,20750,0
|
|
20241218,165800,2347780800,20750,20750,20750,20750,0
|
|
20241218,165700,2347780800,20750,20750,20750,20750,0
|
|
20241218,165600,2347780800,20750,20750,20750,20750,0
|
|
20241218,165500,2347780800,20750,20750,20750,20750,0
|
|
20241218,165400,2347780800,20750,20750,20750,20750,0
|
|
20241218,165300,2347780800,20750,20750,20750,20750,0
|
|
20241218,165200,2347780800,20750,20750,20750,20750,0
|
|
20241218,165100,2347780800,20750,20750,20750,20750,0
|
|
20241218,165000,2347780800,20750,20750,20750,20750,0
|
|
20241218,164900,2347780800,20750,20750,20750,20750,0
|
|
20241218,164800,2347780800,20750,20750,20750,20750,0
|
|
20241218,164700,2347780800,20750,20750,20750,20750,0
|
|
20241218,164600,2347780800,20750,20750,20750,20750,0
|
|
20241218,164500,2347780800,20750,20750,20750,20750,0
|
|
20241218,164400,2347780800,20750,20750,20750,20750,0
|
|
20241218,164300,2347780800,20750,20750,20750,20750,0
|
|
20241218,164200,2347780800,20750,20750,20750,20750,0
|
|
20241218,164100,2347780800,20750,20750,20750,20750,0
|
|
20241218,164000,2347780800,20750,20750,20750,20750,0
|
|
20241218,163900,2347780800,20750,20750,20750,20750,0
|
|
20241218,163800,2347780800,20750,20750,20750,20750,0
|
|
20241218,163700,2347780800,20750,20750,20750,20750,0
|
|
20241218,163600,2347780800,20750,20750,20750,20750,0
|
|
20241218,163500,2347780800,20750,20750,20750,20750,0
|
|
20241218,163400,2347780800,20750,20750,20750,20750,1205
|
|
20241218,163300,2347780800,20750,20750,20750,20750,0
|
|
20241218,163200,2347780800,20750,20750,20750,20750,0
|
|
20241218,163100,2347780800,20750,20750,20750,20750,0
|
|
20241218,163000,2347780800,20750,20750,20750,20750,0
|
|
20241218,162900,2347780800,20750,20750,20750,20750,0
|
|
20241218,162800,2347780800,20750,20750,20750,20750,0
|
|
20241218,162700,2347780800,20750,20750,20750,20750,0
|
|
20241218,162600,2347780800,20750,20750,20750,20750,0
|
|
20241218,162500,2347780800,20750,20750,20750,20750,0
|
|
20241218,162400,2347780800,20750,20750,20750,20750,0
|
|
20241218,162300,2347780800,20750,20750,20750,20750,0
|
|
20241218,162200,2347780800,20750,20750,20750,20750,0
|
|
20241218,162100,2347780800,20750,20750,20750,20750,0
|
|
20241218,162000,2347780800,20750,20750,20750,20750,0
|
|
20241218,161900,2347780800,20750,20750,20750,20750,0
|
|
20241218,161800,2347780800,20750,20750,20750,20750,0
|
|
20241218,161700,2347780800,20750,20750,20750,20750,0
|
|
20241218,161600,2347780800,20750,20750,20750,20750,0
|
|
20241218,161500,2347780800,20750,20750,20750,20750,0
|
|
20241218,161400,2347780800,20750,20750,20750,20750,0
|
|
20241218,161300,2347780800,20750,20750,20750,20750,0
|
|
20241218,161200,2347780800,20750,20750,20750,20750,0
|
|
20241218,161100,2347780800,20750,20750,20750,20750,0
|
|
20241218,161000,2347780800,20750,20750,20750,20750,0
|
|
20241218,160900,2347780800,20750,20750,20750,20750,0
|
|
20241218,160800,2347780800,20750,20750,20750,20750,0
|
|
20241218,160700,2347780800,20750,20750,20750,20750,0
|
|
20241218,160600,2347780800,20750,20750,20750,20750,0
|
|
20241218,160500,2347780800,20750,20750,20750,20750,0
|
|
20241218,160400,2347780800,20750,20750,20750,20750,1205
|
|
20241218,160300,2347780800,20750,20750,20750,20750,0
|
|
20241218,160200,2347780800,20750,20750,20750,20750,0
|
|
20241218,160100,2347780800,20750,20750,20750,20750,0
|
|
20241218,160000,2347780800,20750,20750,20750,20750,0
|
|
20241218,155900,2347780800,20750,20750,20750,20750,0
|
|
20241218,155800,2347780800,20750,20750,20750,20750,0
|
|
20241218,155700,2347780800,20750,20750,20750,20750,0
|
|
20241218,155600,2347780800,20750,20750,20750,20750,0
|
|
20241218,155500,2347780800,20750,20750,20750,20750,0
|
|
20241218,155400,2347780800,20750,20750,20750,20750,0
|
|
20241218,155300,2347780800,20750,20750,20750,20750,0
|
|
20241218,155200,2347780800,20750,20750,20750,20750,0
|
|
20241218,155100,2347780800,20750,20750,20750,20750,0
|
|
20241218,155000,2347780800,20750,20750,20750,20750,0
|
|
20241218,154900,2347780800,20750,20750,20750,20750,0
|
|
20241218,154800,2347780800,20750,20750,20750,20750,0
|
|
20241218,154700,2347780800,20750,20750,20750,20750,0
|
|
20241218,154600,2347780800,20750,20750,20750,20750,0
|
|
20241218,154500,2347780800,20750,20750,20750,20750,0
|
|
20241218,154400,2347780800,20750,20750,20750,20750,0
|
|
20241218,154300,2347780800,20750,20750,20750,20750,0
|
|
20241218,154200,2347780800,20750,20750,20750,20750,0
|
|
20241218,154100,2347780800,20750,20750,20750,20750,0
|
|
20241218,154000,2347780800,20750,20750,20750,20750,0
|
|
20241218,153900,2347780800,20750,20750,20750,20750,0
|
|
20241218,153800,2347780800,20750,20750,20750,20750,0
|
|
20241218,153700,2347780800,20750,20750,20750,20750,0
|
|
20241218,153600,2347780800,20750,20750,20750,20750,0
|
|
20241218,153500,2347780800,20750,20750,20750,20750,0
|
|
20241218,153400,2347780800,20750,20750,20750,20750,1205
|
|
20241218,153300,2347780800,20750,20750,20750,20750,0
|
|
20241218,153200,2347780800,20750,20750,20750,20750,0
|
|
20241218,153100,2347780800,20750,20750,20750,20750,0
|
|
20241218,153000,2347780800,20750,20750,20750,20750,1205
|
|
20241218,152900,2322777050,20800,20800,20800,20800,0
|
|
20241218,152800,2322777050,20800,20800,20800,20800,0
|
|
20241218,152700,2322777050,20800,20800,20800,20800,0
|
|
20241218,152600,2322777050,20800,20800,20800,20800,0
|
|
20241218,152500,2322777050,20800,20800,20800,20800,0
|
|
20241218,152400,2322777050,20800,20800,20800,20800,0
|
|
20241218,152300,2322777050,20800,20800,20800,20800,0
|
|
20241218,152200,2322777050,20800,20800,20800,20800,0
|
|
20241218,152100,2322777050,20800,20800,20800,20800,0
|
|
20241218,152000,2322777050,20800,20800,20800,20800,0
|
|
20241218,151900,2322777050,20800,20750,20850,20750,176
|
|
20241218,151800,2319117900,20750,20800,20900,20750,245
|
|
20241218,151700,2314023300,20850,20850,20900,20800,209
|
|
20241218,151600,2309667200,20850,20850,20850,20800,93
|
|
20241218,151500,2307730400,20850,20800,20850,20750,279
|
|
20241218,151400,2301928250,20800,20750,20850,20750,78
|
|
20241218,151300,2300307250,20850,20750,20850,20750,141
|
|
20241218,151200,2297369000,20750,20800,20850,20750,83
|
|
20241218,151100,2295645150,20850,20800,20850,20750,287
|
|
20241218,151000,2289678200,20800,20850,20850,20750,114
|
|
20241218,150900,2287310250,20750,20750,20850,20750,187
|
|
20241218,150800,2283416950,20750,20750,20850,20750,145
|
|
20241218,150700,2280403150,20850,20800,20850,20750,308
|
|
20241218,150600,2273994550,20750,20800,20800,20750,278
|
|
20241218,150500,2268222850,20800,20850,20850,20750,225
|
|
20241218,150400,2263539650,20800,20800,20850,20800,260
|
|
20241218,150300,2258127950,20800,20850,20850,20800,180
|
|
20241218,150200,2254375950,20850,20900,20900,20800,179
|
|
20241218,150100,2250650200,20850,20900,20950,20850,191
|
|
20241218,150000,2246660450,20900,20900,20900,20900,67
|
|
20241218,145900,2245260150,20900,20900,20900,20850,267
|
|
20241218,145800,2239683950,20900,20850,20900,20850,167
|
|
20241218,145700,2236200400,20850,20900,20950,20850,396
|
|
20241218,145600,2227926950,20900,20950,20950,20900,398
|
|
20241218,145500,2219591900,20950,20850,20950,20850,271
|
|
20241218,145400,2213923800,20850,20850,20950,20850,186
|
|
20241218,145300,2210033150,20800,20900,20900,20800,810
|
|
20241218,145200,2193116100,20900,20850,20950,20850,215
|
|
20241218,145100,2188622050,20900,20850,20950,20850,298
|
|
20241218,145000,2182387000,20850,20900,20950,20850,180
|
|
20241218,144900,2178624600,20900,20850,20900,20800,286
|
|
20241218,144800,2172656000,20850,20850,20900,20800,183
|
|
20241218,144700,2168833100,20850,20850,20900,20800,295
|
|
20241218,144600,2162670500,20850,20850,20900,20850,163
|
|
20241218,144500,2159264800,20900,20850,20900,20800,274
|
|
20241218,144400,2153540600,20850,20850,20950,20800,532
|
|
20241218,144300,2142459950,20900,20850,20950,20850,304
|
|
20241218,144200,2136107050,20900,20850,20950,20850,164
|
|
20241218,144100,2132678550,20950,20850,20950,20850,346
|
|
20241218,144000,2125437100,20850,20850,20950,20850,186
|
|
20241218,143900,2121555350,20850,20850,20950,20850,387
|
|
20241218,143800,2113464100,20850,20900,20950,20850,193
|
|
20241218,143700,2109427050,20850,20850,20950,20850,265
|
|
20241218,143600,2103879750,20900,20900,20950,20850,228
|
|
20241218,143500,2099111100,20950,20900,21000,20850,411
|
|
20241218,143400,2090515150,20900,20950,20950,20850,231
|
|
20241218,143300,2085680600,20900,20900,20950,20900,219
|
|
20241218,143200,2081096400,20900,20900,20950,20900,437
|
|
20241218,143100,2071958850,20950,20850,20950,20850,1345
|
|
20241218,143000,2043794700,20850,20850,20900,20850,193
|
|
20241218,142900,2039765500,20850,20850,20900,20850,335
|
|
20241218,142800,2032765750,20800,20850,20900,20800,339
|
|
20241218,142700,2025697800,20900,20900,20900,20850,361
|
|
20241218,142600,2018156850,20850,20900,20900,20800,204
|
|
20241218,142500,2013908850,20850,20900,20900,20750,307
|
|
20241218,142400,2007504550,20900,20900,20900,20900,177
|
|
20241218,142300,2003805250,20900,20850,20900,20800,291
|
|
20241218,142200,1997733600,20850,20850,20850,20850,236
|
|
20241218,142100,1992813000,20850,20900,20900,20850,192
|
|
20241218,142000,1988803200,20900,20900,20900,20850,237
|
|
20241218,141900,1983850900,20850,20850,20900,20850,210
|
|
20241218,141800,1979471150,20900,20800,20900,20800,151
|
|
20241218,141700,1976322550,20750,20850,20900,20750,530
|
|
20241218,141600,1965287450,20900,20850,20900,20750,184
|
|
20241218,141500,1961446950,20750,20900,20900,20750,435
|
|
20241218,141400,1952365850,20850,20850,20850,20850,403
|
|
20241218,141300,1943963300,20850,20800,20850,20800,274
|
|
20241218,141200,1938250950,20750,20850,20900,20750,454
|
|
20241218,141100,1928808650,20850,20850,20900,20850,285
|
|
20241218,141000,1922855300,20850,20850,20900,20800,294
|
|
20241218,140900,1916727400,20850,20850,20850,20800,193
|
|
20241218,140800,1912703400,20800,20850,20850,20800,492
|
|
20241218,140700,1902454100,20850,20850,20850,20850,191
|
|
20241218,140600,1898471750,20850,20900,20900,20800,292
|
|
20241218,140500,1892381450,20900,20900,20900,20850,464
|
|
20241218,140400,1882692400,20850,20900,20900,20850,195
|
|
20241218,140300,1878621000,20850,20950,20950,20850,417
|
|
20241218,140200,1869893150,20900,20900,20950,20900,85
|
|
20241218,140100,1868114200,20950,20900,20950,20850,344
|
|
20241218,140000,1860915400,20900,20900,20950,20850,70
|
|
20241218,135900,1859451450,20900,20950,20950,20850,429
|
|
20241218,135800,1850481050,20900,20950,20950,20900,264
|
|
20241218,135700,1844950900,20900,20950,20950,20900,193
|
|
20241218,135600,1840909350,20900,21000,21000,20900,277
|
|
20241218,135500,1835106900,20950,20950,21000,20950,435
|
|
20241218,135400,1825988650,21000,21000,21000,20950,552
|
|
20241218,135300,1814407250,21000,20950,21000,20900,1049
|
|
20241218,135200,1792430900,21000,20950,21000,20900,618
|
|
20241218,135100,1779473100,21000,20850,21000,20850,1473
|
|
20241218,135000,1748638250,20850,20800,20900,20800,414
|
|
20241218,134900,1740009350,20800,20850,20900,20750,2954
|
|
20241218,134800,1678332550,20800,20800,20850,20750,194
|
|
20241218,134700,1674290850,20800,20750,20800,20750,885
|
|
20241218,134600,1655886100,20800,20750,20800,20700,374
|
|
20241218,134500,1648118000,20750,20750,20800,20700,60
|
|
20241218,134400,1646872650,20750,20750,20800,20750,354
|
|
20241218,134300,1639516200,20750,20750,20750,20750,41
|
|
20241218,134200,1638665450,20750,20700,20750,20700,261
|
|
20241218,134100,1633252000,20700,20750,20750,20650,123
|
|
20241218,134000,1630705900,20750,20700,20750,20650,331
|
|
20241218,133900,1623841500,20700,20700,20750,20650,139
|
|
20241218,133800,1620963950,20650,20700,20700,20550,112
|
|
20241218,133700,1618651650,20650,20650,20750,20550,195
|
|
20241218,133600,1614608700,20750,20650,20750,20650,297
|
|
20241218,133500,1608463000,20700,20650,20700,20650,206
|
|
20241218,133400,1604201100,20700,20700,20700,20650,65
|
|
20241218,133300,1602857200,20700,20650,20700,20650,119
|
|
20241218,133200,1600394900,20650,20650,20650,20600,243
|
|
20241218,133100,1595384050,20650,20650,20650,20650,23
|
|
20241218,133000,1594909100,20650,20600,20650,20600,193
|
|
20241218,132900,1590923950,20600,20650,20650,20600,71
|
|
20241218,132800,1589460100,20650,20550,20650,20550,719
|
|
20241218,132700,1574646250,20500,20550,20550,20450,698
|
|
20241218,132600,1560310300,20550,20550,20550,20500,102
|
|
20241218,132500,1558214350,20500,20550,20600,20500,118
|
|
20241218,132400,1555789100,20550,20500,20550,20450,7
|
|
20241218,132300,1555645550,20550,20550,20600,20500,309
|
|
20241218,132200,1549298950,20600,20600,20600,20500,45
|
|
20241218,132100,1548373800,20550,20500,20600,20500,174
|
|
20241218,132000,1544794450,20450,20500,20600,20450,124
|
|
20241218,131900,1542247800,20550,20600,20600,20450,95
|
|
20241218,131800,1540292850,20600,20550,20600,20450,242
|
|
20241218,131700,1535332600,20450,20550,20550,20450,8
|
|
20241218,131600,1535168650,20450,20550,20600,20450,101
|
|
20241218,131500,1533093800,20550,20550,20550,20500,20
|
|
20241218,131400,1532682850,20500,20500,20600,20450,228
|
|
20241218,131300,1528001250,20550,20550,20550,20550,12
|
|
20241218,131200,1527754650,20550,20550,20600,20550,37
|
|
20241218,131100,1526994200,20550,20500,20550,20500,450
|
|
20241218,131000,1517765800,20500,20500,20500,20450,240
|
|
20241218,130900,1512846800,20500,20500,20500,20450,210
|
|
20241218,130800,1508548250,20500,20500,20500,20450,40
|
|
20241218,130700,1507729600,20500,20450,20500,20450,93
|
|
20241218,130600,1505823150,20450,20450,20500,20400,4533
|
|
20241218,130500,1413135650,20450,20500,20550,20450,1500
|
|
20241218,130400,1382388450,20500,20550,20550,20500,125
|
|
20241218,130300,1379821500,20550,20550,20600,20500,14
|
|
20241218,130200,1379533350,20550,20550,20550,20550,89
|
|
20241218,130100,1377704400,20550,20550,20600,20500,17
|
|
20241218,130000,1377354850,20500,20500,20600,20500,327
|
|
20241218,125900,1370640150,20500,20500,20550,20500,72
|
|
20241218,125800,1369163500,20500,20550,20600,20500,89
|
|
20241218,125700,1367337750,20500,20550,20550,20500,213
|
|
20241218,125600,1362963250,20500,20500,20550,20500,437
|
|
20241218,125500,1354000900,20550,20500,20550,20500,258
|
|
20241218,125400,1348707350,20600,20500,20600,20500,146
|
|
20241218,125300,1345713000,20500,20550,20600,20500,129
|
|
20241218,125200,1343063650,20550,20550,20600,20500,67
|
|
20241218,125100,1341688450,20550,20600,20600,20500,222
|
|
20241218,125000,1337133400,20500,20550,20600,20500,159
|
|
20241218,124900,1333864600,20500,20500,20600,20500,298
|
|
20241218,124800,1327742150,20500,20500,20550,20500,115
|
|
20241218,124700,1325380050,20500,20550,20550,20500,171
|
|
20241218,124600,1321869350,20550,20550,20600,20550,49
|
|
20241218,124500,1320861900,20500,20550,20550,20500,76
|
|
20241218,124400,1319303750,20600,20550,20600,20500,35
|
|
20241218,124300,1318583700,20550,20550,20550,20500,123
|
|
20241218,124200,1316057550,20500,20550,20600,20500,162
|
|
20241218,124100,1312735000,20500,20550,20550,20500,115
|
|
20241218,124000,1310372600,20550,20600,20600,20500,46
|
|
20241218,123900,1309428300,20550,20500,20650,20500,133
|
|
20241218,123800,1306691200,20500,20550,20650,20500,28
|
|
20241218,123700,1306116000,20500,20550,20600,20500,198
|
|
20241218,123600,1302055600,20550,20500,20600,20500,354
|
|
20241218,123500,1294790050,20500,20550,20550,20500,73
|
|
20241218,123400,1293292200,20500,20550,20650,20500,169
|
|
20241218,123300,1289810900,20600,20600,20600,20550,195
|
|
20241218,123200,1285803150,20550,20600,20600,20550,123
|
|
20241218,123100,1283270050,20600,20550,20600,20550,56
|
|
20241218,123000,1282118750,20600,20600,20600,20550,18
|
|
20241218,122900,1281748250,20650,20550,20650,20500,88
|
|
20241218,122800,1279936050,20500,20550,20600,20500,175
|
|
20241218,122700,1276347000,20550,20600,20600,20500,140
|
|
20241218,122600,1273465850,20500,20550,20550,20500,54
|
|
20241218,122500,1272356600,20500,20550,20600,20500,125
|
|
20241218,122400,1269788650,20550,20500,20550,20500,169
|
|
20241218,122300,1266323250,20500,20600,20600,20500,73
|
|
20241218,122200,1264823650,20550,20600,20600,20550,109
|
|
20241218,122100,1262578750,20550,20550,20600,20550,82
|
|
20241218,122000,1260893150,20550,20600,20600,20550,112
|
|
20241218,121900,1258587050,20550,20600,20600,20550,202
|
|
20241218,121800,1254435050,20550,20600,20600,20550,148
|
|
20241218,121700,1251387650,20550,20600,20600,20550,118
|
|
20241218,121600,1248958350,20600,20600,20600,20550,49
|
|
20241218,121500,1247950450,20600,20550,20600,20550,298
|
|
20241218,121400,1241819600,20600,20550,20600,20550,46
|
|
20241218,121300,1240873400,20600,20500,20600,20500,126
|
|
20241218,121200,1238284100,20500,20500,20550,20500,39
|
|
20241218,121100,1237484450,20550,20550,20600,20500,107
|
|
20241218,121000,1235286500,20550,20550,20600,20500,170
|
|
20241218,120900,1231799000,20500,20550,20600,20500,75
|
|
20241218,120800,1230258750,20550,20500,20600,20500,119
|
|
20241218,120700,1227815650,20550,20500,20550,20500,63
|
|
20241218,120600,1226523700,20550,20500,20550,20500,136
|
|
20241218,120500,1223730400,20550,20500,20550,20500,48
|
|
20241218,120400,1222745750,20500,20550,20550,20500,120
|
|
20241218,120300,1220284850,20500,20450,20550,20450,223
|
|
20241218,120200,1215720750,20450,20450,20500,20450,159
|
|
20241218,120100,1212462100,20500,20500,20550,20450,143
|
|
20241218,120000,1209527450,20450,20500,20550,20450,174
|
|
20241218,115900,1205954200,20500,20450,20550,20450,135
|
|
20241218,115800,1203183200,20450,20500,20500,20450,65
|
|
20241218,115700,1201852850,20450,20450,20500,20450,188
|
|
20241218,115600,1198008050,20500,20550,20550,20500,147
|
|
20241218,115500,1194989150,20550,20500,20550,20450,61
|
|
20241218,115400,1193738550,20500,20500,20550,20450,58
|
|
20241218,115300,1192548600,20500,20450,20500,20450,92
|
|
20241218,115200,1190666100,20450,20500,20500,20450,220
|
|
20241218,115100,1186163000,20450,20450,20500,20450,77
|
|
20241218,115000,1184586900,20450,20500,20550,20450,167
|
|
20241218,114900,1181163600,20500,20450,20550,20450,180
|
|
20241218,114800,1177469700,20500,20600,20600,20450,245
|
|
20241218,114700,1172450350,20550,20450,20550,20450,111
|
|
20241218,114600,1170171100,20450,20500,20500,20450,308
|
|
20241218,114500,1163858450,20450,20450,20500,20450,133
|
|
20241218,114400,1161134550,20450,20450,20500,20450,114
|
|
20241218,114300,1158799400,20450,20500,20550,20450,510
|
|
20241218,114200,1148353000,20500,20500,20550,20450,87
|
|
20241218,114100,1146569150,20450,20500,20500,20450,113
|
|
20241218,114000,1144255400,20500,20450,20550,20450,107
|
|
20241218,113900,1142058950,20450,20450,20500,20450,430
|
|
20241218,113800,1133253150,20450,20450,20500,20450,167
|
|
20241218,113700,1129833050,20500,20450,20500,20450,51
|
|
20241218,113600,1128789350,20450,20450,20500,20450,96
|
|
20241218,113500,1126825100,20500,20450,20550,20450,304
|
|
20241218,113400,1120590800,20450,20500,20550,20450,107
|
|
20241218,113300,1118398000,20500,20450,20550,20450,72
|
|
20241218,113200,1116921800,20450,20500,20550,20450,70
|
|
20241218,113100,1115486100,20500,20450,20550,20450,102
|
|
20241218,113000,1113394550,20450,20450,20500,20450,173
|
|
20241218,112900,1109855950,20500,20450,20550,20450,114
|
|
20241218,112800,1107521100,20500,20500,20550,20450,581
|
|
20241218,112700,1095612450,20550,20500,20600,20500,29
|
|
20241218,112600,1095016800,20500,20600,20600,20500,161
|
|
20241218,112500,1091710800,20450,20450,20550,20450,172
|
|
20241218,112400,1088185100,20450,20500,20550,20450,71
|
|
20241218,112300,1086731450,20600,20450,20600,20450,136
|
|
20241218,112200,1083939300,20450,20450,20500,20450,580
|
|
20241218,112100,1072052250,20450,20500,20550,20450,262
|
|
20241218,112000,1066685600,20450,20500,20500,20450,3061
|
|
20241218,111900,1004074450,20550,20550,20550,20500,126
|
|
20241218,111800,1001486000,20550,20500,20550,20500,112
|
|
20241218,111700,999188650,20500,20500,20550,20450,62
|
|
20241218,111600,997918450,20500,20450,20550,20450,248
|
|
20241218,111500,992842350,20500,20500,20500,20450,39
|
|
20241218,111400,992043350,20450,20450,20550,20450,1233
|
|
20241218,111300,966823600,20450,20500,20500,20450,57
|
|
20241218,111200,965655750,20450,20550,20550,20450,539
|
|
20241218,111100,954602750,20550,20550,20600,20500,110
|
|
20241218,111000,952342000,20550,20550,20600,20500,95
|
|
20241218,110900,950390900,20500,20450,20550,20450,146
|
|
20241218,110800,947393600,20450,20450,20500,20450,68
|
|
20241218,110700,946001500,20450,20500,20500,20450,245
|
|
20241218,110600,940987250,20500,20450,20500,20450,61
|
|
20241218,110500,939738300,20450,20450,20500,20450,82
|
|
20241218,110400,938058750,20450,20450,20500,20400,81
|
|
20241218,110300,936402150,20450,20500,20500,20400,228
|
|
20241218,110200,931738450,20450,20450,20500,20450,71
|
|
20241218,110100,930286300,20500,20450,20500,20450,31
|
|
20241218,110000,929651300,20450,20450,20500,20400,255
|
|
20241218,105900,924433650,20450,20450,20450,20400,1239
|
|
20241218,105800,899104450,20450,20500,20500,20400,2721
|
|
20241218,105700,843481150,20500,20500,20500,20450,31
|
|
20241218,105600,842846700,20450,20500,20500,20450,114
|
|
20241218,105500,840512050,20450,20500,20500,20450,299
|
|
20241218,105400,834396200,20500,20450,20500,20450,239
|
|
20241218,105300,829506250,20450,20500,20500,20450,41
|
|
20241218,105200,828667400,20500,20450,20500,20450,53
|
|
20241218,105100,827582950,20450,20500,20500,20450,1087
|
|
20241218,105000,805303050,20500,20450,20500,20450,187
|
|
20241218,104900,801475950,20450,20500,20500,20450,154
|
|
20241218,104800,798326050,20500,20500,20550,20450,3053
|
|
20241218,104700,735758550,20500,20550,20600,20500,44
|
|
20241218,104600,734854700,20500,20500,20550,20500,107
|
|
20241218,104500,732659250,20500,20500,20550,20500,170
|
|
20241218,104400,729173850,20500,20550,20550,20500,39
|
|
20241218,104300,728373750,20500,20550,20550,20500,65
|
|
20241218,104200,727039900,20550,20550,20550,20500,400
|
|
20241218,104100,718822000,20500,20600,20600,20500,72
|
|
20241218,104000,717343900,20500,20500,20550,20500,224
|
|
20241218,103900,712749100,20500,20500,20600,20500,49
|
|
20241218,103800,711742950,20500,20500,20550,20500,127
|
|
20241218,103700,709135700,20550,20600,20600,20500,20
|
|
20241218,103600,708725000,20500,20550,20550,20500,237
|
|
20241218,103500,703863000,20550,20600,20600,20500,135
|
|
20241218,103400,701090000,20550,20500,20600,20500,101
|
|
20241218,103300,699016550,20600,20500,20600,20500,190
|
|
20241218,103200,695108300,20500,20550,20550,20500,193
|
|
20241218,103100,691151300,20550,20600,20600,20500,373
|
|
20241218,103000,683487050,20550,20550,20600,20550,63
|
|
20241218,102900,682192100,20550,20550,20600,20550,50
|
|
20241218,102800,681164000,20600,20550,20600,20550,68
|
|
20241218,102700,679766450,20550,20550,20600,20500,199
|
|
20241218,102600,675683550,20550,20550,20600,20500,536
|
|
20241218,102500,664670100,20550,20550,20550,20500,662
|
|
20241218,102400,651066700,20500,20600,20600,20500,1878
|
|
20241218,102300,612480100,20550,20550,20600,20550,41
|
|
20241218,102200,611637350,20550,20550,20600,20550,210
|
|
20241218,102100,607321100,20550,20600,20600,20550,170
|
|
20241218,102000,603820650,20600,20600,20650,20600,51
|
|
20241218,101900,602769850,20650,20650,20650,20600,140
|
|
20241218,101800,599880250,20550,20600,20600,20550,158
|
|
20241218,101700,596626500,20600,20650,20700,20600,64
|
|
20241218,101600,595306250,20650,20600,20650,20550,225
|
|
20241218,101500,590662100,20550,20550,20600,20550,56
|
|
20241218,101400,589510350,20550,20600,20650,20550,47
|
|
20241218,101300,588542200,20600,20550,20650,20550,174
|
|
20241218,101200,584964700,20600,20700,20700,20600,425
|
|
20241218,101100,576208000,20650,20550,20650,20550,1903
|
|
20241218,101000,536965050,20600,20550,20600,20550,104
|
|
20241218,100900,534825100,20550,20550,20600,20550,174
|
|
20241218,100800,531248650,20550,20550,20600,20550,61
|
|
20241218,100700,529994450,20600,20550,20600,20500,159
|
|
20241218,100600,526727050,20600,20500,20600,20500,242
|
|
20241218,100500,521756900,20500,20500,20550,20500,61
|
|
20241218,100400,520505600,20550,20550,20550,20500,231
|
|
20241218,100300,515766550,20550,20550,20550,20500,687
|
|
20241218,100200,501652150,20550,20650,20650,20500,1303
|
|
20241218,100100,474874300,20650,20600,20650,20550,153
|
|
20241218,100000,471727600,20550,20550,20650,20550,202
|
|
20241218,095900,467574750,20600,20600,20650,20550,141
|
|
20241218,095800,464676350,20600,20600,20650,20550,272
|
|
20241218,095700,459081850,20600,20600,20600,20550,187
|
|
20241218,095600,455231450,20600,20600,20600,20550,1437
|
|
20241218,095500,425634650,20600,20750,20750,20600,973
|
|
20241218,095400,405544450,20750,20650,20750,20650,79
|
|
20241218,095300,403910200,20700,20650,20700,20650,106
|
|
20241218,095200,401719350,20700,20650,20700,20650,78
|
|
20241218,095100,400105550,20650,20800,20800,20650,1315
|
|
20241218,095000,372888450,20800,20700,20800,20700,193
|
|
20241218,094900,368891400,20700,20700,20800,20700,85
|
|
20241218,094800,367128500,20750,20800,20850,20700,111
|
|
20241218,094700,364825850,20700,20750,20900,20700,851
|
|
20241218,094600,347166800,20850,20850,20900,20750,174
|
|
20241218,094500,343554100,20800,20900,20900,20750,228
|
|
20241218,094400,338812000,20750,20800,20900,20750,39
|
|
20241218,094300,338000550,20900,20800,20900,20750,59
|
|
20241218,094200,336773250,20800,20800,20850,20750,102
|
|
20241218,094100,334654600,20750,20850,20900,20750,2132
|
|
20241218,094000,290319600,20850,20800,20900,20800,131
|
|
20241218,093900,287588300,20900,20850,20900,20800,267
|
|
20241218,093800,282027950,20850,20900,20900,20850,206
|
|
20241218,093700,277732550,20900,20850,20900,20800,299
|
|
20241218,093600,271503750,20850,20900,20900,20800,83
|
|
20241218,093500,269772250,20850,20900,20900,20800,193
|
|
20241218,093400,265749500,20900,20900,20900,20850,373
|
|
20241218,093300,257970800,20900,20900,20900,20850,41
|
|
20241218,093200,257114000,20850,20900,20900,20850,165
|
|
20241218,093100,253671900,20850,20900,20900,20850,81
|
|
20241218,093000,251980000,20900,20900,20900,20850,57
|
|
20241218,092900,250790450,20900,20850,20900,20850,25
|
|
20241218,092800,250268950,20850,20900,20900,20850,267
|
|
20241218,092700,244695950,20850,20900,20900,20850,50
|
|
20241218,092600,243651800,20850,20900,20900,20850,29
|
|
20241218,092500,243046600,20900,20900,20900,20900,21
|
|
20241218,092400,242607700,20900,20950,20950,20850,24
|
|
20241218,092300,242106450,20850,20850,20900,20800,978
|
|
20241218,092200,221694900,20850,20800,20850,20800,90
|
|
20241218,092100,219819350,20850,20850,20900,20800,840
|
|
20241218,092000,202306550,20900,20900,20950,20900,129
|
|
20241218,091900,199610200,20900,20850,20950,20850,203
|
|
20241218,091800,195374550,20900,20900,20950,20850,2056
|
|
20241218,091700,152406500,20900,20900,20900,20850,229
|
|
20241218,091600,147630500,20900,20900,20900,20850,50
|
|
20241218,091500,146586200,20900,20850,20900,20850,29
|
|
20241218,091400,145980450,20850,20850,20900,20850,36
|
|
20241218,091300,145229350,20850,20900,20900,20850,143
|
|
20241218,091200,142241250,20900,20850,20900,20850,69
|
|
20241218,091100,140800200,20900,20850,20900,20800,97
|
|
20241218,091000,138780900,20850,20800,20850,20800,186
|
|
20241218,090900,134907250,20850,20850,20900,20800,452
|
|
20241218,090800,125502900,20850,20950,20950,20750,2980
|
|
20241218,090700,63424400,20950,20950,20950,20900,62
|
|
20241218,090600,62127050,20950,20950,20950,20900,39
|
|
20241218,090500,61310600,20900,21000,21000,20900,588
|
|
20241218,090400,48992050,20950,20900,20950,20900,363
|
|
20241218,090300,41389700,20900,20950,20950,20850,141
|
|
20241218,090200,38442750,20950,20800,20950,20800,262
|
|
20241218,090100,32967150,20900,21000,21000,20850,594
|
|
20241218,090000,20561200,21050,21000,21050,21000,979
|