576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183300,1332944350,23250,23250,23250,23250,999
|
|
20241202,183200,1332944350,23250,23250,23250,23250,0
|
|
20241202,183100,1332944350,23250,23250,23250,23250,0
|
|
20241202,183000,1332944350,23250,23250,23250,23250,0
|
|
20241202,182900,1332944350,23250,23250,23250,23250,0
|
|
20241202,182800,1332944350,23250,23250,23250,23250,0
|
|
20241202,182700,1332944350,23250,23250,23250,23250,0
|
|
20241202,182600,1332944350,23250,23250,23250,23250,0
|
|
20241202,182500,1332944350,23250,23250,23250,23250,0
|
|
20241202,182400,1332944350,23250,23250,23250,23250,0
|
|
20241202,182300,1332944350,23250,23250,23250,23250,0
|
|
20241202,182200,1332944350,23250,23250,23250,23250,0
|
|
20241202,182100,1332944350,23250,23250,23250,23250,0
|
|
20241202,182000,1332944350,23250,23250,23250,23250,0
|
|
20241202,181900,1332944350,23250,23250,23250,23250,0
|
|
20241202,181800,1332944350,23250,23250,23250,23250,0
|
|
20241202,181700,1332944350,23250,23250,23250,23250,0
|
|
20241202,181600,1332944350,23250,23250,23250,23250,0
|
|
20241202,181500,1332944350,23250,23250,23250,23250,0
|
|
20241202,181400,1332944350,23250,23250,23250,23250,0
|
|
20241202,181300,1332944350,23250,23250,23250,23250,0
|
|
20241202,181200,1332944350,23250,23250,23250,23250,0
|
|
20241202,181100,1332944350,23250,23250,23250,23250,0
|
|
20241202,181000,1332944350,23250,23250,23250,23250,0
|
|
20241202,180900,1332944350,23250,23250,23250,23250,0
|
|
20241202,180800,1332944350,23250,23250,23250,23250,0
|
|
20241202,180700,1332944350,23250,23250,23250,23250,0
|
|
20241202,180600,1332944350,23250,23250,23250,23250,0
|
|
20241202,180500,1332944350,23250,23250,23250,23250,0
|
|
20241202,180400,1332944350,23250,23250,23250,23250,0
|
|
20241202,180300,1332944350,23250,23250,23250,23250,999
|
|
20241202,180200,1332944350,23250,23250,23250,23250,0
|
|
20241202,180100,1332944350,23250,23250,23250,23250,0
|
|
20241202,180000,1332944350,23250,23250,23250,23250,0
|
|
20241202,175900,1332944350,23250,23250,23250,23250,0
|
|
20241202,175800,1332944350,23250,23250,23250,23250,0
|
|
20241202,175700,1332944350,23250,23250,23250,23250,0
|
|
20241202,175600,1332944350,23250,23250,23250,23250,0
|
|
20241202,175500,1332944350,23250,23250,23250,23250,0
|
|
20241202,175400,1332944350,23250,23250,23250,23250,0
|
|
20241202,175300,1332944350,23250,23250,23250,23250,0
|
|
20241202,175200,1332944350,23250,23250,23250,23250,0
|
|
20241202,175100,1332944350,23250,23250,23250,23250,0
|
|
20241202,175000,1332944350,23250,23250,23250,23250,0
|
|
20241202,174900,1332944350,23250,23250,23250,23250,0
|
|
20241202,174800,1332944350,23250,23250,23250,23250,0
|
|
20241202,174700,1332944350,23250,23250,23250,23250,0
|
|
20241202,174600,1332944350,23250,23250,23250,23250,0
|
|
20241202,174500,1332944350,23250,23250,23250,23250,0
|
|
20241202,174400,1332944350,23250,23250,23250,23250,0
|
|
20241202,174300,1332944350,23250,23250,23250,23250,0
|
|
20241202,174200,1332944350,23250,23250,23250,23250,0
|
|
20241202,174100,1332944350,23250,23250,23250,23250,0
|
|
20241202,174000,1332944350,23250,23250,23250,23250,0
|
|
20241202,173900,1332944350,23250,23250,23250,23250,0
|
|
20241202,173800,1332944350,23250,23250,23250,23250,0
|
|
20241202,173700,1332944350,23250,23250,23250,23250,0
|
|
20241202,173600,1332944350,23250,23250,23250,23250,0
|
|
20241202,173500,1332944350,23250,23250,23250,23250,0
|
|
20241202,173400,1332944350,23250,23250,23250,23250,0
|
|
20241202,173300,1332944350,23250,23250,23250,23250,999
|
|
20241202,173200,1332944350,23250,23250,23250,23250,0
|
|
20241202,173100,1332944350,23250,23250,23250,23250,0
|
|
20241202,173000,1332944350,23250,23250,23250,23250,0
|
|
20241202,172900,1332944350,23250,23250,23250,23250,0
|
|
20241202,172800,1332944350,23250,23250,23250,23250,0
|
|
20241202,172700,1332944350,23250,23250,23250,23250,0
|
|
20241202,172600,1332944350,23250,23250,23250,23250,0
|
|
20241202,172500,1332944350,23250,23250,23250,23250,0
|
|
20241202,172400,1332944350,23250,23250,23250,23250,0
|
|
20241202,172300,1332944350,23250,23250,23250,23250,0
|
|
20241202,172200,1332944350,23250,23250,23250,23250,0
|
|
20241202,172100,1332944350,23250,23250,23250,23250,0
|
|
20241202,172000,1332944350,23250,23250,23250,23250,0
|
|
20241202,171900,1332944350,23250,23250,23250,23250,0
|
|
20241202,171800,1332944350,23250,23250,23250,23250,0
|
|
20241202,171700,1332944350,23250,23250,23250,23250,0
|
|
20241202,171600,1332944350,23250,23250,23250,23250,0
|
|
20241202,171500,1332944350,23250,23250,23250,23250,0
|
|
20241202,171400,1332944350,23250,23250,23250,23250,0
|
|
20241202,171300,1332944350,23250,23250,23250,23250,0
|
|
20241202,171200,1332944350,23250,23250,23250,23250,0
|
|
20241202,171100,1332944350,23250,23250,23250,23250,0
|
|
20241202,171000,1332944350,23250,23250,23250,23250,0
|
|
20241202,170900,1332944350,23250,23250,23250,23250,0
|
|
20241202,170800,1332944350,23250,23250,23250,23250,0
|
|
20241202,170700,1332944350,23250,23250,23250,23250,0
|
|
20241202,170600,1332944350,23250,23250,23250,23250,0
|
|
20241202,170500,1332944350,23250,23250,23250,23250,0
|
|
20241202,170400,1332944350,23250,23250,23250,23250,0
|
|
20241202,170300,1332944350,23250,23250,23250,23250,999
|
|
20241202,170200,1332944350,23250,23250,23250,23250,0
|
|
20241202,170100,1332944350,23250,23250,23250,23250,0
|
|
20241202,170000,1332944350,23250,23250,23250,23250,0
|
|
20241202,165900,1332944350,23250,23250,23250,23250,0
|
|
20241202,165800,1332944350,23250,23250,23250,23250,0
|
|
20241202,165700,1332944350,23250,23250,23250,23250,0
|
|
20241202,165600,1332944350,23250,23250,23250,23250,0
|
|
20241202,165500,1332944350,23250,23250,23250,23250,0
|
|
20241202,165400,1332944350,23250,23250,23250,23250,0
|
|
20241202,165300,1332944350,23250,23250,23250,23250,0
|
|
20241202,165200,1332944350,23250,23250,23250,23250,0
|
|
20241202,165100,1332944350,23250,23250,23250,23250,0
|
|
20241202,165000,1332944350,23250,23250,23250,23250,0
|
|
20241202,164900,1332944350,23250,23250,23250,23250,0
|
|
20241202,164800,1332944350,23250,23250,23250,23250,0
|
|
20241202,164700,1332944350,23250,23250,23250,23250,0
|
|
20241202,164600,1332944350,23250,23250,23250,23250,0
|
|
20241202,164500,1332944350,23250,23250,23250,23250,0
|
|
20241202,164400,1332944350,23250,23250,23250,23250,0
|
|
20241202,164300,1332944350,23250,23250,23250,23250,0
|
|
20241202,164200,1332944350,23250,23250,23250,23250,0
|
|
20241202,164100,1332944350,23250,23250,23250,23250,0
|
|
20241202,164000,1332944350,23250,23250,23250,23250,0
|
|
20241202,163900,1332944350,23250,23250,23250,23250,0
|
|
20241202,163800,1332944350,23250,23250,23250,23250,0
|
|
20241202,163700,1332944350,23250,23250,23250,23250,0
|
|
20241202,163600,1332944350,23250,23250,23250,23250,0
|
|
20241202,163500,1332944350,23250,23250,23250,23250,0
|
|
20241202,163400,1332944350,23250,23250,23250,23250,0
|
|
20241202,163300,1332944350,23250,23250,23250,23250,999
|
|
20241202,163200,1332944350,23250,23250,23250,23250,0
|
|
20241202,163100,1332944350,23250,23250,23250,23250,0
|
|
20241202,163000,1332944350,23250,23250,23250,23250,0
|
|
20241202,162900,1332944350,23250,23250,23250,23250,0
|
|
20241202,162800,1332944350,23250,23250,23250,23250,0
|
|
20241202,162700,1332944350,23250,23250,23250,23250,0
|
|
20241202,162600,1332944350,23250,23250,23250,23250,0
|
|
20241202,162500,1332944350,23250,23250,23250,23250,0
|
|
20241202,162400,1332944350,23250,23250,23250,23250,0
|
|
20241202,162300,1332944350,23250,23250,23250,23250,0
|
|
20241202,162200,1332944350,23250,23250,23250,23250,0
|
|
20241202,162100,1332944350,23250,23250,23250,23250,0
|
|
20241202,162000,1332944350,23250,23250,23250,23250,0
|
|
20241202,161900,1332944350,23250,23250,23250,23250,0
|
|
20241202,161800,1332944350,23250,23250,23250,23250,0
|
|
20241202,161700,1332944350,23250,23250,23250,23250,0
|
|
20241202,161600,1332944350,23250,23250,23250,23250,0
|
|
20241202,161500,1332944350,23250,23250,23250,23250,0
|
|
20241202,161400,1332944350,23250,23250,23250,23250,0
|
|
20241202,161300,1332944350,23250,23250,23250,23250,0
|
|
20241202,161200,1332944350,23250,23250,23250,23250,0
|
|
20241202,161100,1332944350,23250,23250,23250,23250,0
|
|
20241202,161000,1332944350,23250,23250,23250,23250,0
|
|
20241202,160900,1332944350,23250,23250,23250,23250,0
|
|
20241202,160800,1332944350,23250,23250,23250,23250,0
|
|
20241202,160700,1332944350,23250,23250,23250,23250,0
|
|
20241202,160600,1332944350,23250,23250,23250,23250,0
|
|
20241202,160500,1332944350,23250,23250,23250,23250,0
|
|
20241202,160400,1332944350,23250,23250,23250,23250,0
|
|
20241202,160300,1332944350,23250,23250,23250,23250,999
|
|
20241202,160200,1332944350,23250,23250,23250,23250,0
|
|
20241202,160100,1332944350,23250,23250,23250,23250,0
|
|
20241202,160000,1332944350,23250,23250,23250,23250,0
|
|
20241202,155900,1332944350,23250,23250,23250,23250,0
|
|
20241202,155800,1332944350,23250,23250,23250,23250,0
|
|
20241202,155700,1332944350,23250,23250,23250,23250,0
|
|
20241202,155600,1332944350,23250,23250,23250,23250,0
|
|
20241202,155500,1332944350,23250,23250,23250,23250,0
|
|
20241202,155400,1332944350,23250,23250,23250,23250,0
|
|
20241202,155300,1332944350,23250,23250,23250,23250,0
|
|
20241202,155200,1332944350,23250,23250,23250,23250,0
|
|
20241202,155100,1332944350,23250,23250,23250,23250,0
|
|
20241202,155000,1332944350,23250,23250,23250,23250,0
|
|
20241202,154900,1332944350,23250,23250,23250,23250,0
|
|
20241202,154800,1332944350,23250,23250,23250,23250,0
|
|
20241202,154700,1332944350,23250,23250,23250,23250,0
|
|
20241202,154600,1332944350,23250,23250,23250,23250,0
|
|
20241202,154500,1332944350,23250,23250,23250,23250,0
|
|
20241202,154400,1332944350,23250,23250,23250,23250,0
|
|
20241202,154300,1332944350,23250,23250,23250,23250,0
|
|
20241202,154200,1332944350,23250,23250,23250,23250,0
|
|
20241202,154100,1332944350,23250,23250,23250,23250,0
|
|
20241202,154000,1332944350,23250,23250,23250,23250,0
|
|
20241202,153900,1332944350,23250,23250,23250,23250,0
|
|
20241202,153800,1332944350,23250,23250,23250,23250,0
|
|
20241202,153700,1332944350,23250,23250,23250,23250,0
|
|
20241202,153600,1332944350,23250,23250,23250,23250,0
|
|
20241202,153500,1332944350,23250,23250,23250,23250,0
|
|
20241202,153400,1332944350,23250,23250,23250,23250,0
|
|
20241202,153300,1332944350,23250,23250,23250,23250,999
|
|
20241202,153200,1332944350,23250,23250,23250,23250,0
|
|
20241202,153100,1332944350,23250,23250,23250,23250,0
|
|
20241202,153000,1332944350,23250,23250,23250,23250,999
|
|
20241202,152900,1309717600,23300,23300,23300,23300,0
|
|
20241202,152800,1309717600,23300,23300,23300,23300,0
|
|
20241202,152700,1309717600,23300,23300,23300,23300,0
|
|
20241202,152600,1309717600,23300,23300,23300,23300,0
|
|
20241202,152500,1309717600,23300,23300,23300,23300,0
|
|
20241202,152400,1309717600,23300,23300,23300,23300,0
|
|
20241202,152300,1309717600,23300,23300,23300,23300,0
|
|
20241202,152200,1309717600,23300,23300,23300,23300,0
|
|
20241202,152100,1309717600,23300,23300,23300,23300,0
|
|
20241202,152000,1309717600,23300,23300,23300,23300,0
|
|
20241202,151900,1309717600,23300,23300,23300,23300,19
|
|
20241202,151800,1309274900,23300,23300,23350,23300,201
|
|
20241202,151700,1304589050,23350,23300,23350,23300,63
|
|
20241202,151600,1303118600,23350,23350,23350,23300,521
|
|
20241202,151500,1290978250,23300,23350,23350,23300,45
|
|
20241202,151400,1289929650,23350,23350,23350,23350,2
|
|
20241202,151300,1289882950,23350,23350,23350,23300,435
|
|
20241202,151200,1279747300,23350,23350,23350,23350,0
|
|
20241202,151100,1279747300,23350,23350,23350,23350,1
|
|
20241202,151000,1279723950,23300,23350,23350,23300,794
|
|
20241202,150900,1261187100,23400,23400,23400,23400,51
|
|
20241202,150800,1259993700,23350,23400,23400,23350,10
|
|
20241202,150700,1259760100,23400,23400,23400,23400,51
|
|
20241202,150600,1258566700,23400,23400,23400,23400,0
|
|
20241202,150500,1258566700,23400,23400,23400,23400,1
|
|
20241202,150400,1258543300,23400,23400,23400,23400,1
|
|
20241202,150300,1258519900,23400,23350,23400,23350,110
|
|
20241202,150200,1255947400,23400,23400,23400,23400,1
|
|
20241202,150100,1255924000,23400,23400,23400,23400,0
|
|
20241202,150000,1255924000,23400,23400,23400,23400,5
|
|
20241202,145900,1255807000,23400,23400,23400,23400,6
|
|
20241202,145800,1255666600,23400,23400,23400,23400,0
|
|
20241202,145700,1255666600,23400,23450,23450,23400,146
|
|
20241202,145600,1252250000,23450,23450,23450,23450,2
|
|
20241202,145500,1252203100,23450,23400,23450,23400,202
|
|
20241202,145400,1247476200,23450,23450,23450,23450,93
|
|
20241202,145300,1245295350,23450,23450,23450,23450,0
|
|
20241202,145200,1245295350,23450,23450,23450,23450,7
|
|
20241202,145100,1245131200,23450,23450,23450,23400,182
|
|
20241202,145000,1240865950,23450,23450,23450,23450,1
|
|
20241202,144900,1240842500,23450,23450,23450,23450,0
|
|
20241202,144800,1240842500,23450,23450,23450,23400,225
|
|
20241202,144700,1235577250,23450,23450,23450,23450,1
|
|
20241202,144600,1235553800,23400,23400,23400,23400,10
|
|
20241202,144500,1235319800,23450,23450,23450,23450,5
|
|
20241202,144400,1235202550,23450,23400,23450,23400,7
|
|
20241202,144300,1235038650,23400,23450,23450,23400,4
|
|
20241202,144200,1234944900,23450,23450,23450,23450,4
|
|
20241202,144100,1234851100,23450,23450,23450,23450,3
|
|
20241202,144000,1234780750,23450,23450,23450,23400,102
|
|
20241202,143900,1232393850,23400,23500,23500,23400,103
|
|
20241202,143800,1229983350,23500,23500,23500,23500,48
|
|
20241202,143700,1228855350,23450,23500,23500,23450,203
|
|
20241202,143600,1224094900,23500,23500,23500,23500,3
|
|
20241202,143500,1224024400,23500,23500,23500,23500,2
|
|
20241202,143400,1223977400,23500,23500,23500,23500,2
|
|
20241202,143300,1223930400,23450,23450,23450,23450,208
|
|
20241202,143200,1219052800,23450,23450,23450,23450,0
|
|
20241202,143100,1219052800,23450,23450,23450,23450,1
|
|
20241202,143000,1219029350,23450,23450,23450,23450,4
|
|
20241202,142900,1218935550,23450,23450,23450,23450,2
|
|
20241202,142800,1218888650,23450,23450,23450,23450,28
|
|
20241202,142700,1218232050,23450,23450,23450,23450,6
|
|
20241202,142600,1218091350,23450,23450,23450,23450,4
|
|
20241202,142500,1217997550,23400,23400,23400,23400,46
|
|
20241202,142400,1216921150,23450,23450,23450,23450,4
|
|
20241202,142300,1216827350,23450,23450,23450,23450,1
|
|
20241202,142200,1216803900,23450,23450,23450,23450,4
|
|
20241202,142100,1216710100,23450,23450,23450,23450,11
|
|
20241202,142000,1216452150,23450,23450,23450,23450,0
|
|
20241202,141900,1216452150,23450,23450,23450,23450,60
|
|
20241202,141800,1215045150,23500,23500,23500,23500,7
|
|
20241202,141700,1214880650,23450,23450,23450,23450,10
|
|
20241202,141600,1214646150,23500,23500,23500,23500,1
|
|
20241202,141500,1214622650,23500,23500,23500,23500,4
|
|
20241202,141400,1214528650,23500,23500,23500,23450,9
|
|
20241202,141300,1214317350,23500,23500,23500,23500,0
|
|
20241202,141200,1214317350,23500,23500,23500,23500,2
|
|
20241202,141100,1214270350,23500,23500,23500,23500,3
|
|
20241202,141000,1214199850,23500,23500,23500,23500,11
|
|
20241202,140900,1213941350,23500,23500,23500,23500,6
|
|
20241202,140800,1213800350,23500,23500,23500,23500,0
|
|
20241202,140700,1213800350,23500,23500,23500,23500,2
|
|
20241202,140600,1213753350,23500,23500,23550,23500,8
|
|
20241202,140500,1213565250,23500,23500,23500,23500,0
|
|
20241202,140400,1213565250,23500,23500,23500,23500,2
|
|
20241202,140300,1213518250,23500,23500,23500,23500,4
|
|
20241202,140200,1213424250,23350,23550,23550,23350,222
|
|
20241202,140100,1208224350,23550,23550,23550,23550,3
|
|
20241202,140000,1208153700,23550,23550,23550,23550,2
|
|
20241202,135900,1208106600,23500,23550,23550,23500,213
|
|
20241202,135800,1203100650,23500,23500,23500,23500,1190
|
|
20241202,135700,1175135650,23550,23550,23550,23550,5
|
|
20241202,135600,1175017900,23550,23550,23550,23550,2
|
|
20241202,135500,1174970800,23550,23550,23550,23550,1
|
|
20241202,135400,1174947250,23550,23550,23550,23550,6
|
|
20241202,135300,1174805950,23550,23550,23550,23550,0
|
|
20241202,135200,1174805950,23550,23550,23550,23550,101
|
|
20241202,135100,1172427400,23550,23600,23600,23550,184
|
|
20241202,135000,1168094000,23550,23600,23600,23550,179
|
|
20241202,134900,1163877900,23600,23550,23600,23550,637
|
|
20241202,134800,1148867700,23550,23500,23550,23500,329
|
|
20241202,134700,1141136000,23500,23500,23500,23500,301
|
|
20241202,134600,1134062500,23500,23500,23500,23450,7
|
|
20241202,134500,1133898050,23500,23500,23500,23500,16
|
|
20241202,134400,1133522050,23450,23450,23450,23450,1
|
|
20241202,134300,1133498600,23500,23500,23500,23300,651
|
|
20241202,134200,1118277500,23500,23500,23500,23500,6
|
|
20241202,134100,1118136500,23500,23500,23500,23450,9
|
|
20241202,134000,1117925050,23500,23500,23500,23500,3
|
|
20241202,133900,1117854550,23500,23500,23500,23500,6
|
|
20241202,133800,1117713550,23450,23500,23500,23450,48
|
|
20241202,133700,1116585750,23500,23500,23500,23500,3
|
|
20241202,133600,1116515250,23500,23500,23500,23500,4
|
|
20241202,133500,1116421250,23450,23450,23450,23400,179
|
|
20241202,133400,1112223850,23450,23450,23450,23450,0
|
|
20241202,133300,1112223850,23450,23450,23450,23450,5
|
|
20241202,133200,1112106600,23450,23400,23450,23400,873
|
|
20241202,133100,1091669400,23400,23400,23400,23400,0
|
|
20241202,133000,1091669400,23400,23400,23400,23400,6
|
|
20241202,132900,1091529000,23400,23400,23400,23400,2
|
|
20241202,132800,1091482200,23400,23400,23400,23400,2
|
|
20241202,132700,1091435400,23400,23400,23400,23350,14
|
|
20241202,132600,1091107850,23400,23400,23400,23400,11
|
|
20241202,132500,1090850450,23350,23350,23350,23350,16
|
|
20241202,132400,1090476850,23350,23400,23400,23350,7
|
|
20241202,132300,1090313200,23400,23400,23400,23400,5
|
|
20241202,132200,1090196200,23350,23350,23350,23350,2
|
|
20241202,132100,1090149500,23400,23400,23400,23400,5
|
|
20241202,132000,1090032500,23400,23350,23400,23350,279
|
|
20241202,131900,1083515050,23350,23350,23350,23350,0
|
|
20241202,131800,1083515050,23350,23350,23350,23300,33
|
|
20241202,131700,1082745600,23350,23350,23350,23350,6
|
|
20241202,131600,1082605500,23350,23350,23350,23350,8
|
|
20241202,131500,1082418700,23350,23400,23400,23350,5
|
|
20241202,131400,1082301750,23350,23400,23400,23350,38
|
|
20241202,131300,1081414150,23400,23400,23400,23400,1
|
|
20241202,131200,1081390750,23400,23400,23400,23400,4
|
|
20241202,131100,1081297150,23400,23400,23400,23400,25
|
|
20241202,131000,1080712150,23350,23350,23350,23350,83
|
|
20241202,130900,1078774100,23350,23350,23350,23350,3
|
|
20241202,130800,1078704050,23350,23350,23350,23350,40
|
|
20241202,130700,1077770050,23350,23350,23350,23350,2
|
|
20241202,130600,1077723350,23350,23350,23350,23350,262
|
|
20241202,130500,1071605650,23350,23350,23350,23350,0
|
|
20241202,130400,1071605650,23350,23350,23350,23350,1
|
|
20241202,130300,1071582300,23350,23350,23350,23350,8
|
|
20241202,130200,1071395500,23350,23350,23350,23350,0
|
|
20241202,130100,1071395500,23350,23350,23350,23300,22
|
|
20241202,130000,1070882150,23350,23350,23350,23350,5
|
|
20241202,125900,1070765400,23350,23350,23350,23350,4
|
|
20241202,125800,1070672000,23350,23350,23350,23350,1
|
|
20241202,125700,1070648650,23350,23350,23350,23350,2
|
|
20241202,125600,1070601950,23350,23350,23350,23350,7
|
|
20241202,125500,1070438500,23350,23350,23350,23350,2
|
|
20241202,125400,1070391800,23350,23350,23350,23350,5
|
|
20241202,125300,1070275050,23350,23350,23350,23350,0
|
|
20241202,125200,1070275050,23350,23350,23350,23350,2
|
|
20241202,125100,1070228350,23350,23350,23350,23350,5
|
|
20241202,125000,1070111600,23250,23300,23350,23250,49
|
|
20241202,124900,1068970700,23350,23300,23350,23300,11
|
|
20241202,124800,1068714250,23300,23300,23300,23300,25
|
|
20241202,124700,1068131750,23300,23300,23300,23300,2
|
|
20241202,124600,1068085150,23300,23300,23300,23300,1
|
|
20241202,124500,1068061850,23300,23300,23300,23300,4
|
|
20241202,124400,1067968650,23300,23300,23300,23300,4
|
|
20241202,124300,1067875450,23300,23300,23300,23300,158
|
|
20241202,124200,1064194050,23300,23300,23300,23300,8
|
|
20241202,124100,1064007650,23300,23300,23300,23300,48
|
|
20241202,124000,1062889250,23300,23300,23300,23300,3
|
|
20241202,123900,1062819350,23300,23300,23300,23300,5
|
|
20241202,123800,1062702850,23300,23300,23300,23300,1
|
|
20241202,123700,1062679550,23300,23300,23300,23250,66
|
|
20241202,123600,1061142450,23250,23250,23300,23250,106
|
|
20241202,123500,1058677750,23250,23250,23300,23250,241
|
|
20241202,123400,1053074450,23300,23300,23300,23300,0
|
|
20241202,123300,1053074450,23300,23300,23300,23250,8
|
|
20241202,123200,1052888100,23300,23300,23300,23300,5
|
|
20241202,123100,1052771600,23300,23300,23300,23300,5
|
|
20241202,123000,1052655100,23300,23350,23350,23250,17
|
|
20241202,122900,1052259250,23300,23300,23300,23300,1
|
|
20241202,122800,1052235950,23350,23350,23350,23350,1
|
|
20241202,122700,1052212600,23350,23350,23350,23350,5
|
|
20241202,122600,1052095850,23350,23300,23350,23300,4
|
|
20241202,122500,1052002550,23300,23300,23300,23300,4
|
|
20241202,122400,1051909350,23300,23300,23300,23300,4
|
|
20241202,122300,1051816150,23350,23350,23350,23350,1
|
|
20241202,122200,1051792800,23350,23300,23350,23250,152
|
|
20241202,122100,1048255550,23300,23300,23300,23300,5
|
|
20241202,122000,1048139050,23300,23350,23350,23300,7
|
|
20241202,121900,1047975850,23350,23350,23350,23350,0
|
|
20241202,121800,1047975850,23350,23350,23350,23300,26
|
|
20241202,121700,1047369750,23300,23300,23300,23300,6
|
|
20241202,121600,1047229950,23300,23300,23300,23300,14
|
|
20241202,121500,1046903750,23300,23300,23300,23300,59
|
|
20241202,121400,1045529050,23350,23350,23350,23350,2
|
|
20241202,121300,1045482350,23350,23350,23350,23350,2
|
|
20241202,121200,1045435650,23350,23300,23350,23300,30
|
|
20241202,121100,1044736500,23300,23300,23300,23300,4
|
|
20241202,121000,1044643300,23300,23300,23300,23300,0
|
|
20241202,120900,1044643300,23300,23350,23350,23300,6
|
|
20241202,120800,1044503350,23350,23300,23350,23250,1601
|
|
20241202,120700,1007228100,23350,23350,23350,23350,2
|
|
20241202,120600,1007181400,23350,23350,23350,23350,19
|
|
20241202,120500,1006737750,23350,23350,23350,23350,0
|
|
20241202,120400,1006737750,23350,23350,23350,23350,0
|
|
20241202,120300,1006737750,23350,23350,23350,23300,145
|
|
20241202,120200,1003352500,23350,23350,23350,23350,0
|
|
20241202,120100,1003352500,23350,23350,23350,23350,1
|
|
20241202,120000,1003329150,23350,23350,23350,23350,5
|
|
20241202,115900,1003212400,23350,23350,23350,23350,5
|
|
20241202,115800,1003095650,23300,23300,23300,23300,477
|
|
20241202,115700,991981550,23300,23300,23300,23300,3
|
|
20241202,115600,991911650,23300,23300,23300,23250,73
|
|
20241202,115500,990214250,23250,23250,23300,23250,23
|
|
20241202,115400,989679450,23300,23300,23300,23300,25
|
|
20241202,115300,989096950,23300,23300,23300,23300,0
|
|
20241202,115200,989096950,23300,23300,23300,23300,202
|
|
20241202,115100,984390350,23300,23300,23300,23300,5
|
|
20241202,115000,984273850,23300,23300,23300,23300,0
|
|
20241202,114900,984273850,23300,23300,23300,23300,1
|
|
20241202,114800,984250550,23300,23300,23300,23300,206
|
|
20241202,114700,979450750,23300,23300,23300,23300,1
|
|
20241202,114600,979427450,23300,23300,23300,23300,147
|
|
20241202,114500,976002350,23350,23350,23350,23350,3
|
|
20241202,114400,975932300,23350,23350,23350,23350,5
|
|
20241202,114300,975815550,23350,23350,23350,23350,1
|
|
20241202,114200,975792200,23350,23350,23350,23350,5
|
|
20241202,114100,975675450,23350,23350,23350,23350,2
|
|
20241202,114000,975628750,23300,23300,23300,23300,31
|
|
20241202,113900,974906450,23300,23300,23300,23300,6
|
|
20241202,113800,974766650,23300,23300,23300,23300,1
|
|
20241202,113700,974743350,23300,23300,23300,23300,5
|
|
20241202,113600,974626850,23250,23300,23300,23250,64
|
|
20241202,113500,973136150,23250,23250,23250,23250,1
|
|
20241202,113400,973112900,23300,23300,23300,23300,12
|
|
20241202,113300,972833300,23300,23300,23300,23250,71
|
|
20241202,113200,971182250,23300,23300,23300,23300,1
|
|
20241202,113100,971158950,23250,23300,23300,23250,46
|
|
20241202,113000,970088950,23300,23300,23300,23300,5
|
|
20241202,112900,969972450,23300,23300,23300,23250,59
|
|
20241202,112800,968599750,23250,23250,23250,23250,5
|
|
20241202,112700,968483500,23300,23300,23300,23300,5
|
|
20241202,112600,968367000,23300,23300,23300,23300,3
|
|
20241202,112500,968297100,23300,23350,23350,23300,346
|
|
20241202,112400,960235200,23300,23350,23350,23300,18
|
|
20241202,112300,959815350,23350,23350,23350,23350,21
|
|
20241202,112200,959325000,23350,23400,23400,23350,1051
|
|
20241202,112100,934784000,23400,23400,23400,23400,4
|
|
20241202,112000,934690400,23400,23400,23400,23400,1
|
|
20241202,111900,934667000,23400,23400,23400,23400,1
|
|
20241202,111800,934643600,23400,23400,23400,23400,6
|
|
20241202,111700,934503200,23400,23400,23400,23400,1
|
|
20241202,111600,934479800,23400,23400,23400,23400,3
|
|
20241202,111500,934409600,23400,23400,23400,23400,6
|
|
20241202,111400,934269200,23400,23400,23400,23400,2
|
|
20241202,111300,934222400,23350,23400,23400,23350,176
|
|
20241202,111200,930112750,23400,23400,23400,23400,3
|
|
20241202,111100,930042550,23350,23400,23400,23350,17
|
|
20241202,111000,929645000,23400,23400,23400,23400,32
|
|
20241202,110900,928896200,23400,23400,23400,23400,4
|
|
20241202,110800,928802600,23400,23400,23400,23400,1
|
|
20241202,110700,928779200,23400,23400,23400,23400,31
|
|
20241202,110600,928053800,23400,23400,23400,23400,7
|
|
20241202,110500,927890000,23400,23400,23400,23400,202
|
|
20241202,110400,923163200,23400,23400,23400,23400,121
|
|
20241202,110300,920331800,23400,23400,23400,23400,9
|
|
20241202,110200,920121200,23400,23400,23400,23400,0
|
|
20241202,110100,920121200,23400,23400,23400,23350,104
|
|
20241202,110000,917692600,23350,23400,23400,23350,44
|
|
20241202,105900,916665000,23400,23350,23400,23350,8
|
|
20241202,105800,916478100,23400,23350,23400,23350,5
|
|
20241202,105700,916361300,23350,23350,23400,23350,509
|
|
20241202,105600,904475950,23400,23400,23400,23400,3
|
|
20241202,105500,904405750,23350,23350,23350,23350,12
|
|
20241202,105400,904125550,23400,23400,23400,23400,3
|
|
20241202,105300,904055350,23400,23350,23400,23350,6
|
|
20241202,105200,903915150,23400,23350,23400,23350,4
|
|
20241202,105100,903821600,23350,23350,23400,23350,424
|
|
20241202,105000,893921150,23350,23350,23350,23350,27
|
|
20241202,104900,893290700,23350,23350,23350,23350,2
|
|
20241202,104800,893244000,23350,23350,23350,23350,53
|
|
20241202,104700,892006450,23350,23350,23350,23350,695
|
|
20241202,104600,875778200,23400,23400,23400,23400,9
|
|
20241202,104500,875567600,23400,23350,23400,23350,585
|
|
20241202,104400,861907600,23350,23350,23350,23350,93
|
|
20241202,104300,859736050,23350,23300,23350,23300,1116
|
|
20241202,104200,833726400,23300,23300,23300,23300,3
|
|
20241202,104100,833656500,23300,23300,23300,23250,135
|
|
20241202,104000,830515550,23300,23300,23300,23300,9
|
|
20241202,103900,830305850,23300,23300,23300,23300,23
|
|
20241202,103800,829769950,23300,23300,23300,23300,1
|
|
20241202,103700,829746650,23300,23300,23300,23300,2
|
|
20241202,103600,829700050,23300,23300,23300,23300,3
|
|
20241202,103500,829630150,23250,23250,23250,23250,253
|
|
20241202,103400,823747900,23250,23250,23250,23250,21
|
|
20241202,103300,823259650,23250,23250,23250,23250,6
|
|
20241202,103200,823120150,23250,23250,23250,23250,3
|
|
20241202,103100,823050400,23150,23150,23150,23150,0
|
|
20241202,103000,823050400,23150,23250,23250,23150,64
|
|
20241202,102900,821567450,23250,23200,23250,23200,4
|
|
20241202,102800,821474500,23200,23250,23250,23200,327
|
|
20241202,102700,813887550,23250,23250,23250,23250,7
|
|
20241202,102600,813724800,23200,23200,23200,23200,2
|
|
20241202,102500,813678400,23200,23250,23250,23200,312
|
|
20241202,102400,806439900,23200,23250,23250,23200,5
|
|
20241202,102300,806323700,23200,23200,23200,23200,200
|
|
20241202,102200,801683700,23200,23200,23200,23200,17
|
|
20241202,102100,801289300,23250,23150,23250,23150,190
|
|
20241202,102000,796886100,23200,23250,23250,23150,388
|
|
20241202,101900,787896700,23150,23100,23150,23100,173
|
|
20241202,101800,783893150,23100,23150,23150,23100,151
|
|
20241202,101700,780397650,23150,23100,23150,23100,439
|
|
20241202,101600,770255650,23100,23100,23150,23100,1658
|
|
20241202,101500,731955600,23150,23150,23150,23100,320
|
|
20241202,101400,724557600,23150,23100,23150,23100,57
|
|
20241202,101300,723239800,23100,23100,23100,23100,428
|
|
20241202,101200,713353000,23150,23200,23200,23150,1362
|
|
20241202,101100,681822350,23150,23150,23200,23150,306
|
|
20241202,101000,674735850,23150,23200,23200,23150,26
|
|
20241202,100900,674133650,23200,23200,23200,23200,14
|
|
20241202,100800,673808850,23200,23200,23200,23200,3
|
|
20241202,100700,673739250,23200,23200,23200,23150,36
|
|
20241202,100600,672904750,23200,23250,23250,23200,1219
|
|
20241202,100500,644623800,23200,23250,23250,23200,705
|
|
20241202,100400,628267750,23250,23250,23250,23250,1
|
|
20241202,100300,628244500,23250,23250,23250,23250,12
|
|
20241202,100200,627965500,23200,23250,23250,23200,104
|
|
20241202,100100,625552400,23200,23250,23250,23200,145
|
|
20241202,100000,622181200,23200,23250,23250,23200,50
|
|
20241202,095900,621019700,23300,23300,23300,23300,1149
|
|
20241202,095800,594248000,23250,23250,23250,23250,433
|
|
20241202,095700,584180750,23250,23250,23250,23250,121
|
|
20241202,095600,581367500,23250,23250,23250,23250,308
|
|
20241202,095500,574206500,23200,23250,23250,23200,366
|
|
20241202,095400,565713600,23300,23250,23300,23250,30
|
|
20241202,095300,565016000,23200,23200,23200,23200,0
|
|
20241202,095200,565016000,23200,23200,23200,23200,150
|
|
20241202,095100,561536000,23200,23300,23300,23200,2
|
|
20241202,095000,561489500,23200,23200,23200,23200,88
|
|
20241202,094900,559447900,23200,23200,23200,23200,25
|
|
20241202,094800,558867900,23150,23150,23150,23100,1535
|
|
20241202,094700,523407200,23150,23150,23150,23100,1153
|
|
20241202,094600,496752950,23150,23200,23200,23150,623
|
|
20241202,094500,482329350,23200,23250,23250,23150,1188
|
|
20241202,094400,454780250,23250,23350,23350,23200,3249
|
|
20241202,094300,379278900,23350,23350,23350,23300,101
|
|
20241202,094200,376923050,23400,23350,23400,23350,31
|
|
20241202,094100,376199150,23350,23350,23350,23300,131
|
|
20241202,094000,373140450,23350,23250,23350,23250,107
|
|
20241202,093900,370652000,23250,23250,23250,23250,130
|
|
20241202,093800,367629500,23250,23300,23300,23250,804
|
|
20241202,093700,348916300,23300,23500,23500,23200,5543
|
|
20241202,093600,219824150,23500,23500,23500,23500,1
|
|
20241202,093500,219800650,23400,23400,23400,23400,106
|
|
20241202,093400,217320250,23400,23450,23450,23400,1155
|
|
20241202,093300,190235650,23500,23450,23500,23450,220
|
|
20241202,093200,185069750,23500,23500,23500,23500,6
|
|
20241202,093100,184928750,23500,23500,23500,23500,20
|
|
20241202,093000,184458750,23500,23500,23500,23500,12
|
|
20241202,092900,184176750,23550,23550,23550,23550,1
|
|
20241202,092800,184153200,23550,23550,23600,23550,96
|
|
20241202,092700,181892250,23500,23500,23500,23500,11
|
|
20241202,092600,181633750,23500,23500,23500,23500,38
|
|
20241202,092500,180740750,23600,23600,23600,23400,870
|
|
20241202,092400,160369450,23600,23500,23600,23450,610
|
|
20241202,092300,146054300,23500,23500,23500,23500,150
|
|
20241202,092200,142529300,23600,23600,23600,23600,0
|
|
20241202,092100,142529300,23600,23550,23600,23450,1073
|
|
20241202,092000,117308950,23550,23550,23550,23550,42
|
|
20241202,091900,116319850,23550,23550,23550,23500,119
|
|
20241202,091800,113519300,23500,23500,23500,23500,14
|
|
20241202,091700,113190300,23550,23550,23550,23550,11
|
|
20241202,091600,112931250,23550,23600,23600,23550,15
|
|
20241202,091500,112577550,23650,23600,23650,23600,14
|
|
20241202,091400,112247000,23700,23700,23700,23700,0
|
|
20241202,091300,112247000,23700,23600,23700,23500,1041
|
|
20241202,091200,87765850,23700,23700,23700,23700,0
|
|
20241202,091100,87765850,23700,23650,23700,23550,1156
|
|
20241202,091000,60495700,23600,23700,23700,23600,3
|
|
20241202,090900,60424700,23700,23650,23700,23650,114
|
|
20241202,090800,57727150,23650,23550,23700,23550,751
|
|
20241202,090700,39997250,23600,23600,23600,23600,80
|
|
20241202,090600,38109250,23750,23700,23750,23650,120
|
|
20241202,090500,35266600,23750,23650,23750,23650,12
|
|
20241202,090400,34982600,23650,23650,23650,23650,9
|
|
20241202,090300,34769750,23650,23600,23750,23550,97
|
|
20241202,090200,32477050,23650,23750,23750,23650,196
|
|
20241202,090100,27823050,23750,23750,23750,23750,2
|
|
20241202,090000,27775550,23750,23700,23750,23650,1173
|