686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,202300,1003714650,22500,22500,22500,22500,779
|
|
20241202,202200,1003714650,22500,22500,22500,22500,0
|
|
20241202,202100,1003714650,22500,22500,22500,22500,0
|
|
20241202,202000,1003714650,22500,22500,22500,22500,0
|
|
20241202,201900,1003714650,22500,22500,22500,22500,0
|
|
20241202,201800,1003714650,22500,22500,22500,22500,0
|
|
20241202,201700,1003714650,22500,22500,22500,22500,0
|
|
20241202,201600,1003714650,22500,22500,22500,22500,0
|
|
20241202,201500,1003714650,22500,22500,22500,22500,0
|
|
20241202,201400,1003714650,22500,22500,22500,22500,0
|
|
20241202,201300,1003714650,22500,22500,22500,22500,0
|
|
20241202,201200,1003714650,22500,22500,22500,22500,0
|
|
20241202,201100,1003714650,22500,22500,22500,22500,0
|
|
20241202,201000,1003714650,22500,22500,22500,22500,0
|
|
20241202,200900,1003714650,22500,22500,22500,22500,0
|
|
20241202,200800,1003714650,22500,22500,22500,22500,0
|
|
20241202,200700,1003714650,22500,22500,22500,22500,0
|
|
20241202,200600,1003714650,22500,22500,22500,22500,0
|
|
20241202,200500,1003714650,22500,22500,22500,22500,0
|
|
20241202,200400,1003714650,22500,22500,22500,22500,0
|
|
20241202,200300,1003714650,22500,22500,22500,22500,0
|
|
20241202,200200,1003714650,22500,22500,22500,22500,0
|
|
20241202,200100,1003714650,22500,22500,22500,22500,0
|
|
20241202,200000,1003714650,22500,22500,22500,22500,0
|
|
20241202,195900,1003714650,22500,22500,22500,22500,0
|
|
20241202,195800,1003714650,22500,22500,22500,22500,0
|
|
20241202,195700,1003714650,22500,22500,22500,22500,0
|
|
20241202,195600,1003714650,22500,22500,22500,22500,0
|
|
20241202,195500,1003714650,22500,22500,22500,22500,0
|
|
20241202,195400,1003714650,22500,22500,22500,22500,0
|
|
20241202,195300,1003714650,22500,22500,22500,22500,779
|
|
20241202,195200,1003714650,22500,22500,22500,22500,0
|
|
20241202,195100,1003714650,22500,22500,22500,22500,0
|
|
20241202,195000,1003714650,22500,22500,22500,22500,0
|
|
20241202,194900,1003714650,22500,22500,22500,22500,0
|
|
20241202,194800,1003714650,22500,22500,22500,22500,0
|
|
20241202,194700,1003714650,22500,22500,22500,22500,0
|
|
20241202,194600,1003714650,22500,22500,22500,22500,0
|
|
20241202,194500,1003714650,22500,22500,22500,22500,0
|
|
20241202,194400,1003714650,22500,22500,22500,22500,0
|
|
20241202,194300,1003714650,22500,22500,22500,22500,0
|
|
20241202,194200,1003714650,22500,22500,22500,22500,0
|
|
20241202,194100,1003714650,22500,22500,22500,22500,0
|
|
20241202,194000,1003714650,22500,22500,22500,22500,0
|
|
20241202,193900,1003714650,22500,22500,22500,22500,0
|
|
20241202,193800,1003714650,22500,22500,22500,22500,0
|
|
20241202,193700,1003714650,22500,22500,22500,22500,0
|
|
20241202,193600,1003714650,22500,22500,22500,22500,0
|
|
20241202,193500,1003714650,22500,22500,22500,22500,0
|
|
20241202,193400,1003714650,22500,22500,22500,22500,0
|
|
20241202,193300,1003714650,22500,22500,22500,22500,0
|
|
20241202,193200,1003714650,22500,22500,22500,22500,0
|
|
20241202,193100,1003714650,22500,22500,22500,22500,0
|
|
20241202,193000,1003714650,22500,22500,22500,22500,0
|
|
20241202,192900,1003714650,22500,22500,22500,22500,0
|
|
20241202,192800,1003714650,22500,22500,22500,22500,0
|
|
20241202,192700,1003714650,22500,22500,22500,22500,0
|
|
20241202,192600,1003714650,22500,22500,22500,22500,0
|
|
20241202,192500,1003714650,22500,22500,22500,22500,0
|
|
20241202,192400,1003714650,22500,22500,22500,22500,0
|
|
20241202,192300,1003714650,22500,22500,22500,22500,779
|
|
20241202,192200,1003714650,22500,22500,22500,22500,0
|
|
20241202,192100,1003714650,22500,22500,22500,22500,0
|
|
20241202,192000,1003714650,22500,22500,22500,22500,0
|
|
20241202,191900,1003714650,22500,22500,22500,22500,0
|
|
20241202,191800,1003714650,22500,22500,22500,22500,0
|
|
20241202,191700,1003714650,22500,22500,22500,22500,0
|
|
20241202,191600,1003714650,22500,22500,22500,22500,0
|
|
20241202,191500,1003714650,22500,22500,22500,22500,0
|
|
20241202,191400,1003714650,22500,22500,22500,22500,0
|
|
20241202,191300,1003714650,22500,22500,22500,22500,0
|
|
20241202,191200,1003714650,22500,22500,22500,22500,0
|
|
20241202,191100,1003714650,22500,22500,22500,22500,0
|
|
20241202,191000,1003714650,22500,22500,22500,22500,0
|
|
20241202,190900,1003714650,22500,22500,22500,22500,0
|
|
20241202,190800,1003714650,22500,22500,22500,22500,0
|
|
20241202,190700,1003714650,22500,22500,22500,22500,0
|
|
20241202,190600,1003714650,22500,22500,22500,22500,0
|
|
20241202,190500,1003714650,22500,22500,22500,22500,0
|
|
20241202,190400,1003714650,22500,22500,22500,22500,0
|
|
20241202,190300,1003714650,22500,22500,22500,22500,0
|
|
20241202,190200,1003714650,22500,22500,22500,22500,0
|
|
20241202,190100,1003714650,22500,22500,22500,22500,0
|
|
20241202,190000,1003714650,22500,22500,22500,22500,0
|
|
20241202,185900,1003714650,22500,22500,22500,22500,0
|
|
20241202,185800,1003714650,22500,22500,22500,22500,0
|
|
20241202,185700,1003714650,22500,22500,22500,22500,0
|
|
20241202,185600,1003714650,22500,22500,22500,22500,0
|
|
20241202,185500,1003714650,22500,22500,22500,22500,0
|
|
20241202,185400,1003714650,22500,22500,22500,22500,0
|
|
20241202,185300,1003714650,22500,22500,22500,22500,779
|
|
20241202,185200,1003714650,22500,22500,22500,22500,0
|
|
20241202,185100,1003714650,22500,22500,22500,22500,0
|
|
20241202,185000,1003714650,22500,22500,22500,22500,0
|
|
20241202,184900,1003714650,22500,22500,22500,22500,0
|
|
20241202,184800,1003714650,22500,22500,22500,22500,0
|
|
20241202,184700,1003714650,22500,22500,22500,22500,0
|
|
20241202,184600,1003714650,22500,22500,22500,22500,0
|
|
20241202,184500,1003714650,22500,22500,22500,22500,0
|
|
20241202,184400,1003714650,22500,22500,22500,22500,0
|
|
20241202,184300,1003714650,22500,22500,22500,22500,0
|
|
20241202,184200,1003714650,22500,22500,22500,22500,0
|
|
20241202,184100,1003714650,22500,22500,22500,22500,0
|
|
20241202,184000,1003714650,22500,22500,22500,22500,0
|
|
20241202,183900,1003714650,22500,22500,22500,22500,0
|
|
20241202,183800,1003714650,22500,22500,22500,22500,0
|
|
20241202,183700,1003714650,22500,22500,22500,22500,0
|
|
20241202,183600,1003714650,22500,22500,22500,22500,0
|
|
20241202,183500,1003714650,22500,22500,22500,22500,0
|
|
20241202,183400,1003714650,22500,22500,22500,22500,0
|
|
20241202,183300,1003714650,22500,22500,22500,22500,0
|
|
20241202,183200,1003714650,22500,22500,22500,22500,0
|
|
20241202,183100,1003714650,22500,22500,22500,22500,0
|
|
20241202,183000,1003714650,22500,22500,22500,22500,0
|
|
20241202,182900,1003714650,22500,22500,22500,22500,0
|
|
20241202,182800,1003714650,22500,22500,22500,22500,0
|
|
20241202,182700,1003714650,22500,22500,22500,22500,0
|
|
20241202,182600,1003714650,22500,22500,22500,22500,0
|
|
20241202,182500,1003714650,22500,22500,22500,22500,0
|
|
20241202,182400,1003714650,22500,22500,22500,22500,0
|
|
20241202,182300,1003714650,22500,22500,22500,22500,779
|
|
20241202,182200,1003714650,22500,22500,22500,22500,0
|
|
20241202,182100,1003714650,22500,22500,22500,22500,0
|
|
20241202,182000,1003714650,22500,22500,22500,22500,0
|
|
20241202,181900,1003714650,22500,22500,22500,22500,0
|
|
20241202,181800,1003714650,22500,22500,22500,22500,0
|
|
20241202,181700,1003714650,22500,22500,22500,22500,0
|
|
20241202,181600,1003714650,22500,22500,22500,22500,0
|
|
20241202,181500,1003714650,22500,22500,22500,22500,0
|
|
20241202,181400,1003714650,22500,22500,22500,22500,0
|
|
20241202,181300,1003714650,22500,22500,22500,22500,0
|
|
20241202,181200,1003714650,22500,22500,22500,22500,0
|
|
20241202,181100,1003714650,22500,22500,22500,22500,0
|
|
20241202,181000,1003714650,22500,22500,22500,22500,0
|
|
20241202,180900,1003714650,22500,22500,22500,22500,0
|
|
20241202,180800,1003714650,22500,22500,22500,22500,0
|
|
20241202,180700,1003714650,22500,22500,22500,22500,0
|
|
20241202,180600,1003714650,22500,22500,22500,22500,0
|
|
20241202,180500,1003714650,22500,22500,22500,22500,0
|
|
20241202,180400,1003714650,22500,22500,22500,22500,0
|
|
20241202,180300,1003714650,22500,22500,22500,22500,0
|
|
20241202,180200,1003714650,22500,22500,22500,22500,0
|
|
20241202,180100,1003714650,22500,22500,22500,22500,0
|
|
20241202,180000,1003714650,22500,22500,22500,22500,0
|
|
20241202,175900,1003714650,22500,22500,22500,22500,0
|
|
20241202,175800,1003714650,22500,22500,22500,22500,0
|
|
20241202,175700,1003714650,22500,22500,22500,22500,0
|
|
20241202,175600,1003714650,22500,22500,22500,22500,0
|
|
20241202,175500,1003714650,22500,22500,22500,22500,0
|
|
20241202,175400,1003714650,22500,22500,22500,22500,0
|
|
20241202,175300,1003714650,22500,22500,22500,22500,779
|
|
20241202,175200,1003714650,22500,22500,22500,22500,0
|
|
20241202,175100,1003714650,22500,22500,22500,22500,0
|
|
20241202,175000,1003714650,22500,22500,22500,22500,0
|
|
20241202,174900,1003714650,22500,22500,22500,22500,0
|
|
20241202,174800,1003714650,22500,22500,22500,22500,0
|
|
20241202,174700,1003714650,22500,22500,22500,22500,0
|
|
20241202,174600,1003714650,22500,22500,22500,22500,0
|
|
20241202,174500,1003714650,22500,22500,22500,22500,0
|
|
20241202,174400,1003714650,22500,22500,22500,22500,0
|
|
20241202,174300,1003714650,22500,22500,22500,22500,0
|
|
20241202,174200,1003714650,22500,22500,22500,22500,0
|
|
20241202,174100,1003714650,22500,22500,22500,22500,0
|
|
20241202,174000,1003714650,22500,22500,22500,22500,0
|
|
20241202,173900,1003714650,22500,22500,22500,22500,0
|
|
20241202,173800,1003714650,22500,22500,22500,22500,0
|
|
20241202,173700,1003714650,22500,22500,22500,22500,0
|
|
20241202,173600,1003714650,22500,22500,22500,22500,0
|
|
20241202,173500,1003714650,22500,22500,22500,22500,0
|
|
20241202,173400,1003714650,22500,22500,22500,22500,0
|
|
20241202,173300,1003714650,22500,22500,22500,22500,0
|
|
20241202,173200,1003714650,22500,22500,22500,22500,0
|
|
20241202,173100,1003714650,22500,22500,22500,22500,0
|
|
20241202,173000,1003714650,22500,22500,22500,22500,0
|
|
20241202,172900,1003714650,22500,22500,22500,22500,0
|
|
20241202,172800,1003714650,22500,22500,22500,22500,0
|
|
20241202,172700,1003714650,22500,22500,22500,22500,0
|
|
20241202,172600,1003714650,22500,22500,22500,22500,0
|
|
20241202,172500,1003714650,22500,22500,22500,22500,0
|
|
20241202,172400,1003714650,22500,22500,22500,22500,0
|
|
20241202,172300,1003714650,22500,22500,22500,22500,779
|
|
20241202,172200,1003714650,22500,22500,22500,22500,0
|
|
20241202,172100,1003714650,22500,22500,22500,22500,0
|
|
20241202,172000,1003714650,22500,22500,22500,22500,0
|
|
20241202,171900,1003714650,22500,22500,22500,22500,0
|
|
20241202,171800,1003714650,22500,22500,22500,22500,0
|
|
20241202,171700,1003714650,22500,22500,22500,22500,0
|
|
20241202,171600,1003714650,22500,22500,22500,22500,0
|
|
20241202,171500,1003714650,22500,22500,22500,22500,0
|
|
20241202,171400,1003714650,22500,22500,22500,22500,0
|
|
20241202,171300,1003714650,22500,22500,22500,22500,0
|
|
20241202,171200,1003714650,22500,22500,22500,22500,0
|
|
20241202,171100,1003714650,22500,22500,22500,22500,0
|
|
20241202,171000,1003714650,22500,22500,22500,22500,0
|
|
20241202,170900,1003714650,22500,22500,22500,22500,0
|
|
20241202,170800,1003714650,22500,22500,22500,22500,0
|
|
20241202,170700,1003714650,22500,22500,22500,22500,0
|
|
20241202,170600,1003714650,22500,22500,22500,22500,0
|
|
20241202,170500,1003714650,22500,22500,22500,22500,0
|
|
20241202,170400,1003714650,22500,22500,22500,22500,0
|
|
20241202,170300,1003714650,22500,22500,22500,22500,0
|
|
20241202,170200,1003714650,22500,22500,22500,22500,0
|
|
20241202,170100,1003714650,22500,22500,22500,22500,0
|
|
20241202,170000,1003714650,22500,22500,22500,22500,0
|
|
20241202,165900,1003714650,22500,22500,22500,22500,0
|
|
20241202,165800,1003714650,22500,22500,22500,22500,0
|
|
20241202,165700,1003714650,22500,22500,22500,22500,0
|
|
20241202,165600,1003714650,22500,22500,22500,22500,0
|
|
20241202,165500,1003714650,22500,22500,22500,22500,0
|
|
20241202,165400,1003714650,22500,22500,22500,22500,0
|
|
20241202,165300,1003714650,22500,22500,22500,22500,779
|
|
20241202,165200,1003714650,22500,22500,22500,22500,0
|
|
20241202,165100,1003714650,22500,22500,22500,22500,0
|
|
20241202,165000,1003714650,22500,22500,22500,22500,0
|
|
20241202,164900,1003714650,22500,22500,22500,22500,0
|
|
20241202,164800,1003714650,22500,22500,22500,22500,0
|
|
20241202,164700,1003714650,22500,22500,22500,22500,0
|
|
20241202,164600,1003714650,22500,22500,22500,22500,0
|
|
20241202,164500,1003714650,22500,22500,22500,22500,0
|
|
20241202,164400,1003714650,22500,22500,22500,22500,0
|
|
20241202,164300,1003714650,22500,22500,22500,22500,0
|
|
20241202,164200,1003714650,22500,22500,22500,22500,0
|
|
20241202,164100,1003714650,22500,22500,22500,22500,0
|
|
20241202,164000,1003714650,22500,22500,22500,22500,0
|
|
20241202,163900,1003714650,22500,22500,22500,22500,0
|
|
20241202,163800,1003714650,22500,22500,22500,22500,0
|
|
20241202,163700,1003714650,22500,22500,22500,22500,0
|
|
20241202,163600,1003714650,22500,22500,22500,22500,0
|
|
20241202,163500,1003714650,22500,22500,22500,22500,0
|
|
20241202,163400,1003714650,22500,22500,22500,22500,0
|
|
20241202,163300,1003714650,22500,22500,22500,22500,0
|
|
20241202,163200,1003714650,22500,22500,22500,22500,0
|
|
20241202,163100,1003714650,22500,22500,22500,22500,0
|
|
20241202,163000,1003714650,22500,22500,22500,22500,0
|
|
20241202,162900,1003714650,22500,22500,22500,22500,0
|
|
20241202,162800,1003714650,22500,22500,22500,22500,0
|
|
20241202,162700,1003714650,22500,22500,22500,22500,0
|
|
20241202,162600,1003714650,22500,22500,22500,22500,0
|
|
20241202,162500,1003714650,22500,22500,22500,22500,0
|
|
20241202,162400,1003714650,22500,22500,22500,22500,0
|
|
20241202,162300,1003714650,22500,22500,22500,22500,779
|
|
20241202,162200,1003714650,22500,22500,22500,22500,0
|
|
20241202,162100,1003714650,22500,22500,22500,22500,0
|
|
20241202,162000,1003714650,22500,22500,22500,22500,0
|
|
20241202,161900,1003714650,22500,22500,22500,22500,0
|
|
20241202,161800,1003714650,22500,22500,22500,22500,0
|
|
20241202,161700,1003714650,22500,22500,22500,22500,0
|
|
20241202,161600,1003714650,22500,22500,22500,22500,0
|
|
20241202,161500,1003714650,22500,22500,22500,22500,0
|
|
20241202,161400,1003714650,22500,22500,22500,22500,0
|
|
20241202,161300,1003714650,22500,22500,22500,22500,0
|
|
20241202,161200,1003714650,22500,22500,22500,22500,0
|
|
20241202,161100,1003714650,22500,22500,22500,22500,0
|
|
20241202,161000,1003714650,22500,22500,22500,22500,0
|
|
20241202,160900,1003714650,22500,22500,22500,22500,0
|
|
20241202,160800,1003714650,22500,22500,22500,22500,0
|
|
20241202,160700,1003714650,22500,22500,22500,22500,0
|
|
20241202,160600,1003714650,22500,22500,22500,22500,0
|
|
20241202,160500,1003714650,22500,22500,22500,22500,0
|
|
20241202,160400,1003714650,22500,22500,22500,22500,0
|
|
20241202,160300,1003714650,22500,22500,22500,22500,0
|
|
20241202,160200,1003714650,22500,22500,22500,22500,0
|
|
20241202,160100,1003714650,22500,22500,22500,22500,0
|
|
20241202,160000,1003714650,22500,22500,22500,22500,0
|
|
20241202,155900,1003714650,22500,22500,22500,22500,0
|
|
20241202,155800,1003714650,22500,22500,22500,22500,0
|
|
20241202,155700,1003714650,22500,22500,22500,22500,0
|
|
20241202,155600,1003714650,22500,22500,22500,22500,0
|
|
20241202,155500,1003714650,22500,22500,22500,22500,0
|
|
20241202,155400,1003714650,22500,22500,22500,22500,0
|
|
20241202,155300,1003714650,22500,22500,22500,22500,779
|
|
20241202,155200,1003714650,22500,22500,22500,22500,0
|
|
20241202,155100,1003714650,22500,22500,22500,22500,0
|
|
20241202,155000,1003714650,22500,22500,22500,22500,0
|
|
20241202,154900,1003714650,22500,22500,22500,22500,0
|
|
20241202,154800,1003714650,22500,22500,22500,22500,0
|
|
20241202,154700,1003714650,22500,22500,22500,22500,0
|
|
20241202,154600,1003714650,22500,22500,22500,22500,0
|
|
20241202,154500,1003714650,22500,22500,22500,22500,0
|
|
20241202,154400,1003714650,22500,22500,22500,22500,0
|
|
20241202,154300,1003714650,22500,22500,22500,22500,0
|
|
20241202,154200,1003714650,22500,22500,22500,22500,0
|
|
20241202,154100,1003714650,22500,22500,22500,22500,0
|
|
20241202,154000,1003714650,22500,22500,22500,22500,0
|
|
20241202,153900,1003714650,22500,22500,22500,22500,0
|
|
20241202,153800,1003714650,22500,22500,22500,22500,0
|
|
20241202,153700,1003714650,22500,22500,22500,22500,0
|
|
20241202,153600,1003714650,22500,22500,22500,22500,0
|
|
20241202,153500,1003714650,22500,22500,22500,22500,0
|
|
20241202,153400,1003714650,22500,22500,22500,22500,0
|
|
20241202,153300,1003714650,22500,22500,22500,22500,0
|
|
20241202,153200,1003714650,22500,22500,22500,22500,0
|
|
20241202,153100,1003714650,22500,22500,22500,22500,0
|
|
20241202,153000,1003714650,22500,22500,22500,22500,779
|
|
20241202,152900,986187150,22600,22600,22600,22600,0
|
|
20241202,152800,986187150,22600,22600,22600,22600,0
|
|
20241202,152700,986187150,22600,22600,22600,22600,0
|
|
20241202,152600,986187150,22600,22600,22600,22600,0
|
|
20241202,152500,986187150,22600,22600,22600,22600,0
|
|
20241202,152400,986187150,22600,22600,22600,22600,0
|
|
20241202,152300,986187150,22600,22600,22600,22600,0
|
|
20241202,152200,986187150,22600,22600,22600,22600,0
|
|
20241202,152100,986187150,22600,22600,22600,22600,0
|
|
20241202,152000,986187150,22600,22600,22600,22600,0
|
|
20241202,151900,986187150,22600,22500,22600,22500,33
|
|
20241202,151800,985442850,22500,22550,22550,22500,156
|
|
20241202,151700,981931750,22600,22550,22600,22550,20
|
|
20241202,151600,981480050,22600,22550,22600,22550,76
|
|
20241202,151500,979763750,22550,22550,22550,22550,19
|
|
20241202,151400,979335300,22600,22600,22600,22500,163
|
|
20241202,151300,975651750,22600,22600,22600,22500,153
|
|
20241202,151200,972194500,22600,22600,22600,22600,146
|
|
20241202,151100,968894900,22600,22600,22600,22600,132
|
|
20241202,151000,965911700,22600,22600,22600,22500,27
|
|
20241202,150900,965301600,22600,22550,22600,22500,520
|
|
20241202,150800,953564300,22550,22550,22550,22550,20
|
|
20241202,150700,953113300,22550,22550,22550,22550,29
|
|
20241202,150600,952459350,22550,22550,22550,22550,18
|
|
20241202,150500,952053450,22500,22550,22550,22500,19
|
|
20241202,150400,951625050,22600,22450,22600,22450,32
|
|
20241202,150300,950903950,22600,22600,22600,22600,20
|
|
20241202,150200,950451950,22600,22600,22600,22600,18
|
|
20241202,150100,950045150,22600,22450,22600,22450,53
|
|
20241202,150000,948851850,22600,22600,22600,22600,37
|
|
20241202,145900,948015650,22600,22550,22600,22500,655
|
|
20241202,145800,933259250,22600,22600,22600,22600,18
|
|
20241202,145700,932852450,22600,22600,22600,22600,18
|
|
20241202,145600,932445650,22600,22600,22600,22500,223
|
|
20241202,145500,927411850,22600,22600,22600,22600,18
|
|
20241202,145400,927005050,22600,22600,22600,22600,18
|
|
20241202,145300,926598250,22600,22600,22600,22600,19
|
|
20241202,145200,926168850,22600,22600,22600,22600,18
|
|
20241202,145100,925762050,22600,22600,22600,22600,18
|
|
20241202,145000,925355250,22550,22550,22550,22550,585
|
|
20241202,144900,912163500,22600,22550,22600,22550,218
|
|
20241202,144800,907236750,22600,22550,22600,22550,21
|
|
20241202,144700,906762250,22600,22550,22600,22550,219
|
|
20241202,144600,901812900,22600,22550,22600,22550,616
|
|
20241202,144500,887921200,22550,22550,22550,22500,166
|
|
20241202,144400,884182500,22550,22550,22550,22500,301
|
|
20241202,144300,877398100,22600,22500,22600,22500,43
|
|
20241202,144200,876428300,22500,22600,22600,22500,121
|
|
20241202,144100,873704000,22600,22500,22600,22500,19
|
|
20241202,144000,873274700,22600,22500,22600,22500,41
|
|
20241202,143900,872350300,22500,22500,22600,22500,22
|
|
20241202,143800,871853500,22600,22600,22600,22600,19
|
|
20241202,143700,871424100,22600,22600,22600,22600,18
|
|
20241202,143600,871017300,22600,22600,22600,22600,18
|
|
20241202,143500,870610500,22600,22600,22600,22600,18
|
|
20241202,143400,870203700,22500,22550,22550,22500,446
|
|
20241202,143300,860150050,22550,22550,22550,22550,18
|
|
20241202,143200,859744150,22550,22550,22550,22550,19
|
|
20241202,143100,859315700,22600,22600,22600,22550,61
|
|
20241202,143000,857937750,22550,22600,22600,22550,817
|
|
20241202,142900,839513500,22600,22600,22600,22600,19
|
|
20241202,142800,839084100,22600,22600,22600,22600,19
|
|
20241202,142700,838654700,22600,22600,22600,22600,218
|
|
20241202,142600,833727900,22600,22600,22600,22600,19
|
|
20241202,142500,833298500,22600,22600,22600,22600,18
|
|
20241202,142400,832891700,22600,22600,22600,22600,18
|
|
20241202,142300,832484900,22600,22600,22600,22600,19
|
|
20241202,142200,832055500,22600,22600,22600,22600,18
|
|
20241202,142100,831648700,22600,22600,22600,22600,18
|
|
20241202,142000,831241900,22600,22600,22600,22600,18
|
|
20241202,141900,830835100,22600,22600,22600,22600,18
|
|
20241202,141800,830428300,22600,22600,22600,22600,18
|
|
20241202,141700,830021500,22650,22650,22650,22650,37
|
|
20241202,141600,829183450,22600,22650,22650,22600,19
|
|
20241202,141500,828753150,22600,22650,22650,22600,41
|
|
20241202,141400,827825500,22650,22650,22650,22650,18
|
|
20241202,141300,827417800,22550,22650,22650,22550,834
|
|
20241202,141200,808571700,22650,22650,22650,22650,18
|
|
20241202,141100,808164000,22650,22650,22650,22650,193
|
|
20241202,141000,803792550,22650,22650,22650,22650,20
|
|
20241202,140900,803339550,22650,22650,22650,22650,18
|
|
20241202,140800,802931850,22650,22650,22650,22650,18
|
|
20241202,140700,802524150,22650,22600,22650,22600,60
|
|
20241202,140600,801167200,22650,22650,22650,22650,18
|
|
20241202,140500,800759500,22650,22600,22650,22600,50
|
|
20241202,140400,799628600,22650,22650,22650,22650,18
|
|
20241202,140300,799220900,22650,22650,22650,22650,37
|
|
20241202,140200,798382850,22650,22650,22650,22650,18
|
|
20241202,140100,797975150,22650,22650,22650,22650,18
|
|
20241202,140000,797567450,22650,22650,22650,22650,18
|
|
20241202,135900,797159750,22650,22650,22650,22650,18
|
|
20241202,135800,796752050,22600,22600,22600,22600,50
|
|
20241202,135700,795622050,22650,22650,22650,22650,19
|
|
20241202,135600,795191700,22600,22600,22650,22600,375
|
|
20241202,135500,786707100,22700,22700,22700,22650,65
|
|
20241202,135400,785233450,22700,22650,22700,22650,599
|
|
20241202,135300,771665200,22700,22700,22700,22700,76
|
|
20241202,135200,769940000,22700,22650,22700,22650,25
|
|
20241202,135100,769372800,22700,22650,22700,22650,200
|
|
20241202,135000,764841900,22650,22650,22650,22650,69
|
|
20241202,134900,763279050,22650,22650,22650,22650,18
|
|
20241202,134800,762871350,22600,22600,22600,22600,95
|
|
20241202,134700,760724350,22600,22600,22600,22600,31
|
|
20241202,134600,760023750,22600,22600,22600,22600,20
|
|
20241202,134500,759571750,22600,22600,22600,22600,18
|
|
20241202,134400,759164950,22600,22600,22600,22600,18
|
|
20241202,134300,758758150,22550,22450,22550,22450,1220
|
|
20241202,134200,731320750,22400,22400,22400,22400,106
|
|
20241202,134100,728946350,22350,22350,22350,22350,0
|
|
20241202,134000,728946350,22350,22400,22400,22350,108
|
|
20241202,133900,726532500,22400,22400,22400,22400,12
|
|
20241202,133800,726263700,22450,22450,22450,22450,0
|
|
20241202,133700,726263700,22450,22450,22450,22450,21
|
|
20241202,133600,725792250,22450,22450,22450,22450,0
|
|
20241202,133500,725792250,22450,22400,22450,22400,671
|
|
20241202,133400,710754750,22400,22400,22400,22400,53
|
|
20241202,133300,709567550,22350,22350,22350,22350,0
|
|
20241202,133200,709567550,22350,22300,22350,22300,386
|
|
20241202,133100,700942700,22250,22250,22250,22250,333
|
|
20241202,133000,693533450,22250,22250,22250,22250,0
|
|
20241202,132900,693533450,22250,22250,22250,22250,334
|
|
20241202,132800,686101950,22250,22250,22250,22250,0
|
|
20241202,132700,686101950,22250,22250,22250,22250,0
|
|
20241202,132600,686101950,22250,22250,22250,22250,0
|
|
20241202,132500,686101950,22250,22300,22300,22250,463
|
|
20241202,132400,675800000,22250,22250,22250,22250,0
|
|
20241202,132300,675800000,22250,22250,22250,22250,0
|
|
20241202,132200,675800000,22250,22250,22250,22250,0
|
|
20241202,132100,675800000,22250,22250,22250,22250,0
|
|
20241202,132000,675800000,22250,22250,22250,22250,3
|
|
20241202,131900,675733250,22350,22350,22350,22350,0
|
|
20241202,131800,675733250,22350,22350,22350,22350,0
|
|
20241202,131700,675733250,22350,22300,22350,22300,50
|
|
20241202,131600,674616000,22250,22300,22300,22250,100
|
|
20241202,131500,672390900,22300,22300,22300,22300,0
|
|
20241202,131400,672390900,22300,22300,22300,22300,0
|
|
20241202,131300,672390900,22300,22300,22300,22300,12
|
|
20241202,131200,672123300,22300,22300,22300,22300,501
|
|
20241202,131100,660951000,22350,22350,22350,22350,0
|
|
20241202,131000,660951000,22350,22350,22350,22350,0
|
|
20241202,130900,660951000,22350,22350,22350,22350,7
|
|
20241202,130800,660794550,22350,22350,22350,22350,1
|
|
20241202,130700,660772200,22350,22350,22350,22350,0
|
|
20241202,130600,660772200,22350,22350,22350,22350,270
|
|
20241202,130500,654737700,22400,22400,22400,22400,223
|
|
20241202,130400,649742500,22450,22400,22450,22400,6
|
|
20241202,130300,649607900,22350,22400,22400,22350,14
|
|
20241202,130200,649294950,22400,22400,22400,22400,90
|
|
20241202,130100,647278950,22400,22400,22400,22400,9
|
|
20241202,130000,647077350,22400,22400,22400,22400,0
|
|
20241202,125900,647077350,22400,22400,22400,22400,70
|
|
20241202,125800,645509350,22450,22450,22450,22450,0
|
|
20241202,125700,645509350,22450,22450,22450,22450,0
|
|
20241202,125600,645509350,22450,22450,22450,22450,2
|
|
20241202,125500,645464450,22400,22400,22400,22400,2
|
|
20241202,125400,645419650,22450,22450,22450,22450,0
|
|
20241202,125300,645419650,22450,22450,22450,22450,0
|
|
20241202,125200,645419650,22450,22450,22450,22450,0
|
|
20241202,125100,645419650,22450,22450,22450,22450,10
|
|
20241202,125000,645195150,22450,22450,22450,22450,1
|
|
20241202,124900,645172700,22350,22350,22350,22350,0
|
|
20241202,124800,645172700,22350,22400,22400,22350,700
|
|
20241202,124700,629504550,22450,22450,22450,22450,0
|
|
20241202,124600,629504550,22450,22450,22450,22450,1
|
|
20241202,124500,629482100,22450,22450,22450,22450,0
|
|
20241202,124400,629482100,22450,22450,22450,22450,2
|
|
20241202,124300,629437200,22400,22400,22400,22400,0
|
|
20241202,124200,629437200,22400,22400,22400,22400,1
|
|
20241202,124100,629414800,22400,22400,22400,22400,0
|
|
20241202,124000,629414800,22400,22400,22400,22400,300
|
|
20241202,123900,622694800,22500,22500,22500,22500,0
|
|
20241202,123800,622694800,22500,22500,22500,22500,0
|
|
20241202,123700,622694800,22500,22500,22500,22500,0
|
|
20241202,123600,622694800,22500,22500,22500,22500,0
|
|
20241202,123500,622694800,22500,22500,22500,22500,0
|
|
20241202,123400,622694800,22500,22500,22500,22500,0
|
|
20241202,123300,622694800,22500,22500,22500,22500,0
|
|
20241202,123200,622694800,22500,22450,22500,22450,73
|
|
20241202,123100,621052900,22500,22450,22500,22450,5
|
|
20241202,123000,620940550,22500,22500,22500,22500,0
|
|
20241202,122900,620940550,22500,22500,22500,22500,0
|
|
20241202,122800,620940550,22500,22500,22500,22500,0
|
|
20241202,122700,620940550,22500,22500,22500,22500,1
|
|
20241202,122600,620918050,22500,22500,22500,22500,9
|
|
20241202,122500,620715550,22500,22500,22500,22500,0
|
|
20241202,122400,620715550,22500,22500,22500,22500,0
|
|
20241202,122300,620715550,22500,22500,22500,22500,0
|
|
20241202,122200,620715550,22500,22500,22500,22500,0
|
|
20241202,122100,620715550,22500,22500,22500,22500,0
|
|
20241202,122000,620715550,22500,22500,22500,22500,0
|
|
20241202,121900,620715550,22500,22500,22500,22500,1
|
|
20241202,121800,620693050,22500,22500,22500,22500,46
|
|
20241202,121700,619658050,22450,22450,22450,22450,0
|
|
20241202,121600,619658050,22450,22450,22450,22450,0
|
|
20241202,121500,619658050,22450,22450,22450,22450,0
|
|
20241202,121400,619658050,22450,22450,22450,22450,460
|
|
20241202,121300,609331050,22400,22400,22400,22400,1
|
|
20241202,121200,609308650,22450,22450,22450,22450,1
|
|
20241202,121100,609286200,22400,22400,22400,22400,0
|
|
20241202,121000,609286200,22400,22400,22400,22400,501
|
|
20241202,120900,598063800,22400,22400,22400,22400,100
|
|
20241202,120800,595823800,22400,22400,22400,22400,0
|
|
20241202,120700,595823800,22400,22400,22400,22400,0
|
|
20241202,120600,595823800,22400,22400,22400,22400,8
|
|
20241202,120500,595644600,22400,22400,22400,22400,1
|
|
20241202,120400,595622200,22400,22400,22400,22400,0
|
|
20241202,120300,595622200,22400,22400,22400,22400,17
|
|
20241202,120200,595241400,22400,22400,22400,22400,0
|
|
20241202,120100,595241400,22400,22500,22500,22400,205
|
|
20241202,120000,590649050,22450,22450,22450,22450,10
|
|
20241202,115900,590424550,22450,22450,22450,22450,158
|
|
20241202,115800,586877450,22450,22450,22450,22450,0
|
|
20241202,115700,586877450,22450,22450,22450,22450,0
|
|
20241202,115600,586877450,22450,22450,22450,22450,11
|
|
20241202,115500,586630500,22400,22400,22400,22400,40
|
|
20241202,115400,585734500,22500,22500,22500,22500,0
|
|
20241202,115300,585734500,22500,22500,22500,22500,0
|
|
20241202,115200,585734500,22500,22500,22500,22500,0
|
|
20241202,115100,585734500,22500,22500,22500,22500,94
|
|
20241202,115000,583619500,22500,22500,22500,22500,0
|
|
20241202,114900,583619500,22500,22500,22500,22500,0
|
|
20241202,114800,583619500,22500,22500,22500,22500,0
|
|
20241202,114700,583619500,22500,22500,22500,22500,0
|
|
20241202,114600,583619500,22500,22500,22500,22500,0
|
|
20241202,114500,583619500,22500,22500,22500,22500,0
|
|
20241202,114400,583619500,22500,22500,22500,22500,0
|
|
20241202,114300,583619500,22500,22500,22500,22500,0
|
|
20241202,114200,583619500,22500,22500,22500,22500,0
|
|
20241202,114100,583619500,22500,22500,22500,22500,20
|
|
20241202,114000,583169500,22500,22500,22500,22500,2
|
|
20241202,113900,583124500,22450,22450,22450,22450,5
|
|
20241202,113800,583012250,22450,22500,22500,22450,30
|
|
20241202,113700,582337550,22500,22500,22500,22500,23
|
|
20241202,113600,581820050,22500,22500,22500,22500,54
|
|
20241202,113500,580605050,22550,22550,22550,22550,0
|
|
20241202,113400,580605050,22550,22550,22550,22550,0
|
|
20241202,113300,580605050,22550,22550,22550,22550,1
|
|
20241202,113200,580582500,22450,22450,22450,22450,1
|
|
20241202,113100,580560050,22500,22500,22500,22500,7
|
|
20241202,113000,580402550,22500,22500,22500,22500,0
|
|
20241202,112900,580402550,22500,22500,22500,22500,0
|
|
20241202,112800,580402550,22500,22500,22500,22500,4
|
|
20241202,112700,580312550,22500,22500,22500,22500,3
|
|
20241202,112600,580245050,22550,22550,22550,22550,0
|
|
20241202,112500,580245050,22550,22550,22550,22550,1
|
|
20241202,112400,580222500,22450,22450,22450,22450,602
|
|
20241202,112300,566707600,22550,22550,22550,22550,0
|
|
20241202,112200,566707600,22550,22550,22550,22550,1
|
|
20241202,112100,566685050,22550,22450,22550,22450,131
|
|
20241202,112000,563742500,22500,22500,22500,22500,0
|
|
20241202,111900,563742500,22500,22500,22500,22500,100
|
|
20241202,111800,561492500,22500,22500,22500,22500,11
|
|
20241202,111700,561245000,22500,22550,22550,22500,555
|
|
20241202,111600,548756950,22550,22550,22550,22550,1
|
|
20241202,111500,548734400,22600,22600,22600,22600,162
|
|
20241202,111400,545073200,22650,22650,22650,22650,6
|
|
20241202,111300,544937300,22650,22650,22650,22650,3
|
|
20241202,111200,544869350,22650,22650,22650,22650,0
|
|
20241202,111100,544869350,22650,22650,22650,22650,0
|
|
20241202,111000,544869350,22650,22650,22650,22650,0
|
|
20241202,110900,544869350,22650,22650,22650,22650,0
|
|
20241202,110800,544869350,22650,22650,22650,22650,0
|
|
20241202,110700,544869350,22650,22650,22650,22650,2
|
|
20241202,110600,544824050,22550,22600,22600,22550,40
|
|
20241202,110500,543920250,22600,22600,22600,22600,22
|
|
20241202,110400,543423050,22600,22600,22600,22600,296
|
|
20241202,110300,536733450,22650,22650,22650,22650,5
|
|
20241202,110200,536620200,22650,22650,22650,22650,22
|
|
20241202,110100,536121900,22700,22700,22700,22700,10
|
|
20241202,110000,535894900,22700,22650,22700,22650,11
|
|
20241202,105900,535645250,22650,22650,22650,22650,10
|
|
20241202,105800,535418750,22700,22700,22700,22700,0
|
|
20241202,105700,535418750,22700,22700,22700,22700,41
|
|
20241202,105600,534488050,22650,22650,22650,22650,10
|
|
20241202,105500,534261550,22650,22650,22650,22650,10
|
|
20241202,105400,534035050,22700,22700,22700,22700,0
|
|
20241202,105300,534035050,22700,22750,22750,22700,452
|
|
20241202,105200,523774400,22750,22750,22750,22750,78
|
|
20241202,105100,521999900,22750,22750,22750,22750,30
|
|
20241202,105000,521317400,22750,22700,22750,22700,401
|
|
20241202,104900,512194700,22700,22700,22700,22700,88
|
|
20241202,104800,510197100,22750,22700,22750,22700,60
|
|
20241202,104700,508834100,22700,22700,22700,22700,0
|
|
20241202,104600,508834100,22700,22700,22700,22700,109
|
|
20241202,104500,506359800,22700,22700,22700,22700,226
|
|
20241202,104400,501229600,22700,22700,22700,22700,206
|
|
20241202,104300,496553400,22750,22750,22750,22750,45
|
|
20241202,104200,495529650,22750,22750,22750,22700,528
|
|
20241202,104100,483518050,22750,22750,22750,22750,0
|
|
20241202,104000,483518050,22750,22650,22750,22650,563
|
|
20241202,103900,470721300,22600,22700,22700,22600,53
|
|
20241202,103800,469520850,22700,22650,22700,22650,47
|
|
20241202,103700,468456250,22650,22650,22650,22650,17
|
|
20241202,103600,468071200,22650,22650,22650,22650,11
|
|
20241202,103500,467822050,22700,22700,22700,22700,140
|
|
20241202,103400,464644050,22650,22700,22700,22650,255
|
|
20241202,103300,458857300,22700,22700,22700,22700,22
|
|
20241202,103200,458357900,22700,22650,22700,22650,288
|
|
20241202,103100,451829000,22600,22600,22600,22600,69
|
|
20241202,103000,450269600,22600,22550,22600,22550,322
|
|
20241202,102900,442993500,22550,22550,22550,22550,15
|
|
20241202,102800,442655250,22600,22550,22600,22550,106
|
|
20241202,102700,440261200,22550,22550,22550,22550,0
|
|
20241202,102600,440261200,22550,22550,22550,22550,0
|
|
20241202,102500,440261200,22550,22550,22550,22550,183
|
|
20241202,102400,436134550,22500,22550,22550,22500,16
|
|
20241202,102300,435774000,22500,22500,22500,22500,6
|
|
20241202,102200,435639000,22550,22550,22550,22500,120
|
|
20241202,102100,432935000,22550,22550,22550,22550,49
|
|
20241202,102000,431830050,22550,22550,22550,22550,0
|
|
20241202,101900,431830050,22550,22550,22550,22550,8
|
|
20241202,101800,431649650,22550,22550,22550,22550,5
|
|
20241202,101700,431536900,22550,22550,22550,22550,200
|
|
20241202,101600,427026900,22450,22450,22450,22450,0
|
|
20241202,101500,427026900,22450,22450,22450,22450,230
|
|
20241202,101400,421863400,22500,22500,22500,22500,179
|
|
20241202,101300,417835900,22550,22550,22550,22550,0
|
|
20241202,101200,417835900,22550,22550,22550,22550,395
|
|
20241202,101100,408928650,22500,22500,22500,22500,51
|
|
20241202,101000,407781150,22500,22450,22500,22450,151
|
|
20241202,100900,404386150,22500,22500,22500,22500,135
|
|
20241202,100800,401348650,22500,22500,22500,22500,547
|
|
20241202,100700,389041150,22550,22550,22550,22550,1
|
|
20241202,100600,389018600,22500,22500,22500,22500,147
|
|
20241202,100500,385711100,22550,22550,22550,22550,76
|
|
20241202,100400,383997300,22500,22500,22500,22500,0
|
|
20241202,100300,383997300,22500,22500,22500,22500,55
|
|
20241202,100200,382759800,22500,22500,22500,22500,0
|
|
20241202,100100,382759800,22500,22550,22550,22500,13
|
|
20241202,100000,382467150,22550,22550,22550,22550,9
|
|
20241202,095900,382264200,22500,22500,22500,22500,2
|
|
20241202,095800,382219200,22500,22550,22550,22500,504
|
|
20241202,095700,370854500,22550,22650,22650,22550,40
|
|
20241202,095600,369949000,22700,22600,22700,22550,1858
|
|
20241202,095500,327867900,22550,22600,22600,22550,27
|
|
20241202,095400,327257800,22550,22500,22550,22500,553
|
|
20241202,095300,314789150,22550,22550,22550,22550,3
|
|
20241202,095200,314721500,22450,22500,22500,22450,314
|
|
20241202,095100,307657950,22500,22500,22500,22500,120
|
|
20241202,095000,304957950,22500,22500,22500,22500,6
|
|
20241202,094900,304822950,22550,22500,22550,22450,33
|
|
20241202,094800,304080500,22450,22500,22550,22450,646
|
|
20241202,094700,289562700,22500,22550,22550,22500,242
|
|
20241202,094600,284117450,22500,22500,22500,22450,707
|
|
20241202,094500,268224600,22450,22500,22500,22450,215
|
|
20241202,094400,263397500,22500,22350,22600,22350,2157
|
|
20241202,094300,214961150,22350,22350,22400,22350,411
|
|
20241202,094200,205774800,22350,22350,22400,22300,879
|
|
20241202,094100,186129100,22300,22300,22400,22300,2300
|
|
20241202,094000,134712350,22300,22250,22300,22250,3
|
|
20241202,093900,134645500,22250,22250,22300,22250,206
|
|
20241202,093800,130061950,22200,22200,22200,22200,3
|
|
20241202,093700,129995350,22200,22200,22200,22200,0
|
|
20241202,093600,129995350,22200,22250,22250,22200,81
|
|
20241202,093500,128193150,22150,22150,22150,22150,10
|
|
20241202,093400,127971650,22150,22150,22150,22150,0
|
|
20241202,093300,127971650,22150,22200,22200,22150,460
|
|
20241202,093200,117769200,22250,22250,22250,22250,1
|
|
20241202,093100,117746950,22250,22250,22250,22250,19
|
|
20241202,093000,117324200,22300,22300,22300,22300,0
|
|
20241202,092900,117324200,22300,22300,22300,22300,0
|
|
20241202,092800,117324200,22300,22300,22300,22300,0
|
|
20241202,092700,117324200,22300,22300,22300,22300,55
|
|
20241202,092600,116097700,22300,22250,22300,22250,711
|
|
20241202,092500,100243650,22250,22250,22250,22250,675
|
|
20241202,092400,85224900,22100,22250,22300,22100,138
|
|
20241202,092300,82148350,22250,22250,22250,22250,431
|
|
20241202,092200,72558600,22250,22250,22250,22250,100
|
|
20241202,092100,70333600,22250,22250,22250,22250,103
|
|
20241202,092000,68041850,22250,22250,22250,22250,200
|
|
20241202,091900,63591850,22200,22100,22200,22100,211
|
|
20241202,091800,58908150,22150,22150,22150,22150,100
|
|
20241202,091700,56693150,22100,22100,22100,22100,0
|
|
20241202,091600,56693150,22100,22100,22100,22100,1
|
|
20241202,091500,56671050,22150,22150,22150,22150,50
|
|
20241202,091400,55563550,22200,22200,22200,22200,100
|
|
20241202,091300,53343550,22150,22100,22150,22100,359
|
|
20241202,091200,45395300,22100,22100,22100,22100,113
|
|
20241202,091100,42898000,22100,22100,22100,22100,0
|
|
20241202,091000,42898000,22100,22150,22150,22100,37
|
|
20241202,090900,42078950,22150,22100,22150,22100,377
|
|
20241202,090800,33744400,22000,22100,22100,22000,8
|
|
20241202,090700,33568000,22000,22000,22000,22000,37
|
|
20241202,090600,32754000,21950,22000,22000,21950,35
|
|
20241202,090500,31984750,22000,22000,22000,22000,0
|
|
20241202,090400,31984750,22000,22000,22000,22000,12
|
|
20241202,090300,31720750,22100,22100,22100,22100,49
|
|
20241202,090200,30637850,21950,22100,22150,21950,127
|
|
20241202,090100,27829000,22100,21950,22100,21700,881
|
|
20241202,090000,8540750,22100,22000,22100,22000,384
|