576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,183300,2322763800,23500,23500,23500,23500,1956
|
|
20241204,183200,2322763800,23500,23500,23500,23500,0
|
|
20241204,183100,2322763800,23500,23500,23500,23500,0
|
|
20241204,183000,2322763800,23500,23500,23500,23500,0
|
|
20241204,182900,2322763800,23500,23500,23500,23500,0
|
|
20241204,182800,2322763800,23500,23500,23500,23500,0
|
|
20241204,182700,2322763800,23500,23500,23500,23500,0
|
|
20241204,182600,2322763800,23500,23500,23500,23500,0
|
|
20241204,182500,2322763800,23500,23500,23500,23500,0
|
|
20241204,182400,2322763800,23500,23500,23500,23500,0
|
|
20241204,182300,2322763800,23500,23500,23500,23500,0
|
|
20241204,182200,2322763800,23500,23500,23500,23500,0
|
|
20241204,182100,2322763800,23500,23500,23500,23500,0
|
|
20241204,182000,2322763800,23500,23500,23500,23500,0
|
|
20241204,181900,2322763800,23500,23500,23500,23500,0
|
|
20241204,181800,2322763800,23500,23500,23500,23500,0
|
|
20241204,181700,2322763800,23500,23500,23500,23500,0
|
|
20241204,181600,2322763800,23500,23500,23500,23500,0
|
|
20241204,181500,2322763800,23500,23500,23500,23500,0
|
|
20241204,181400,2322763800,23500,23500,23500,23500,0
|
|
20241204,181300,2322763800,23500,23500,23500,23500,0
|
|
20241204,181200,2322763800,23500,23500,23500,23500,0
|
|
20241204,181100,2322763800,23500,23500,23500,23500,0
|
|
20241204,181000,2322763800,23500,23500,23500,23500,0
|
|
20241204,180900,2322763800,23500,23500,23500,23500,0
|
|
20241204,180800,2322763800,23500,23500,23500,23500,0
|
|
20241204,180700,2322763800,23500,23500,23500,23500,0
|
|
20241204,180600,2322763800,23500,23500,23500,23500,0
|
|
20241204,180500,2322763800,23500,23500,23500,23500,0
|
|
20241204,180400,2322763800,23500,23500,23500,23500,0
|
|
20241204,180300,2322763800,23500,23500,23500,23500,1956
|
|
20241204,180200,2322763800,23500,23500,23500,23500,0
|
|
20241204,180100,2322763800,23500,23500,23500,23500,0
|
|
20241204,180000,2322763800,23500,23500,23500,23500,0
|
|
20241204,175900,2322763800,23500,23500,23500,23500,0
|
|
20241204,175800,2322763800,23500,23500,23500,23500,0
|
|
20241204,175700,2322763800,23500,23500,23500,23500,0
|
|
20241204,175600,2322763800,23500,23500,23500,23500,0
|
|
20241204,175500,2322763800,23500,23500,23500,23500,0
|
|
20241204,175400,2322763800,23500,23500,23500,23500,0
|
|
20241204,175300,2322763800,23500,23500,23500,23500,0
|
|
20241204,175200,2322763800,23500,23500,23500,23500,0
|
|
20241204,175100,2322763800,23500,23500,23500,23500,0
|
|
20241204,175000,2322763800,23500,23500,23500,23500,0
|
|
20241204,174900,2322763800,23500,23500,23500,23500,0
|
|
20241204,174800,2322763800,23500,23500,23500,23500,0
|
|
20241204,174700,2322763800,23500,23500,23500,23500,0
|
|
20241204,174600,2322763800,23500,23500,23500,23500,0
|
|
20241204,174500,2322763800,23500,23500,23500,23500,0
|
|
20241204,174400,2322763800,23500,23500,23500,23500,0
|
|
20241204,174300,2322763800,23500,23500,23500,23500,0
|
|
20241204,174200,2322763800,23500,23500,23500,23500,0
|
|
20241204,174100,2322763800,23500,23500,23500,23500,0
|
|
20241204,174000,2322763800,23500,23500,23500,23500,0
|
|
20241204,173900,2322763800,23500,23500,23500,23500,0
|
|
20241204,173800,2322763800,23500,23500,23500,23500,0
|
|
20241204,173700,2322763800,23500,23500,23500,23500,0
|
|
20241204,173600,2322763800,23500,23500,23500,23500,0
|
|
20241204,173500,2322763800,23500,23500,23500,23500,0
|
|
20241204,173400,2322763800,23500,23500,23500,23500,0
|
|
20241204,173300,2322763800,23500,23500,23500,23500,1956
|
|
20241204,173200,2322763800,23500,23500,23500,23500,0
|
|
20241204,173100,2322763800,23500,23500,23500,23500,0
|
|
20241204,173000,2322763800,23500,23500,23500,23500,0
|
|
20241204,172900,2322763800,23500,23500,23500,23500,0
|
|
20241204,172800,2322763800,23500,23500,23500,23500,0
|
|
20241204,172700,2322763800,23500,23500,23500,23500,0
|
|
20241204,172600,2322763800,23500,23500,23500,23500,0
|
|
20241204,172500,2322763800,23500,23500,23500,23500,0
|
|
20241204,172400,2322763800,23500,23500,23500,23500,0
|
|
20241204,172300,2322763800,23500,23500,23500,23500,0
|
|
20241204,172200,2322763800,23500,23500,23500,23500,0
|
|
20241204,172100,2322763800,23500,23500,23500,23500,0
|
|
20241204,172000,2322763800,23500,23500,23500,23500,0
|
|
20241204,171900,2322763800,23500,23500,23500,23500,0
|
|
20241204,171800,2322763800,23500,23500,23500,23500,0
|
|
20241204,171700,2322763800,23500,23500,23500,23500,0
|
|
20241204,171600,2322763800,23500,23500,23500,23500,0
|
|
20241204,171500,2322763800,23500,23500,23500,23500,0
|
|
20241204,171400,2322763800,23500,23500,23500,23500,0
|
|
20241204,171300,2322763800,23500,23500,23500,23500,0
|
|
20241204,171200,2322763800,23500,23500,23500,23500,0
|
|
20241204,171100,2322763800,23500,23500,23500,23500,0
|
|
20241204,171000,2322763800,23500,23500,23500,23500,0
|
|
20241204,170900,2322763800,23500,23500,23500,23500,0
|
|
20241204,170800,2322763800,23500,23500,23500,23500,0
|
|
20241204,170700,2322763800,23500,23500,23500,23500,0
|
|
20241204,170600,2322763800,23500,23500,23500,23500,0
|
|
20241204,170500,2322763800,23500,23500,23500,23500,0
|
|
20241204,170400,2322763800,23500,23500,23500,23500,0
|
|
20241204,170300,2322763800,23500,23500,23500,23500,1956
|
|
20241204,170200,2322763800,23500,23500,23500,23500,0
|
|
20241204,170100,2322763800,23500,23500,23500,23500,0
|
|
20241204,170000,2322763800,23500,23500,23500,23500,0
|
|
20241204,165900,2322763800,23500,23500,23500,23500,0
|
|
20241204,165800,2322763800,23500,23500,23500,23500,0
|
|
20241204,165700,2322763800,23500,23500,23500,23500,0
|
|
20241204,165600,2322763800,23500,23500,23500,23500,0
|
|
20241204,165500,2322763800,23500,23500,23500,23500,0
|
|
20241204,165400,2322763800,23500,23500,23500,23500,0
|
|
20241204,165300,2322763800,23500,23500,23500,23500,0
|
|
20241204,165200,2322763800,23500,23500,23500,23500,0
|
|
20241204,165100,2322763800,23500,23500,23500,23500,0
|
|
20241204,165000,2322763800,23500,23500,23500,23500,0
|
|
20241204,164900,2322763800,23500,23500,23500,23500,0
|
|
20241204,164800,2322763800,23500,23500,23500,23500,0
|
|
20241204,164700,2322763800,23500,23500,23500,23500,0
|
|
20241204,164600,2322763800,23500,23500,23500,23500,0
|
|
20241204,164500,2322763800,23500,23500,23500,23500,0
|
|
20241204,164400,2322763800,23500,23500,23500,23500,0
|
|
20241204,164300,2322763800,23500,23500,23500,23500,0
|
|
20241204,164200,2322763800,23500,23500,23500,23500,0
|
|
20241204,164100,2322763800,23500,23500,23500,23500,0
|
|
20241204,164000,2322763800,23500,23500,23500,23500,0
|
|
20241204,163900,2322763800,23500,23500,23500,23500,0
|
|
20241204,163800,2322763800,23500,23500,23500,23500,0
|
|
20241204,163700,2322763800,23500,23500,23500,23500,0
|
|
20241204,163600,2322763800,23500,23500,23500,23500,0
|
|
20241204,163500,2322763800,23500,23500,23500,23500,0
|
|
20241204,163400,2322763800,23500,23500,23500,23500,0
|
|
20241204,163300,2322763800,23500,23500,23500,23500,1956
|
|
20241204,163200,2322763800,23500,23500,23500,23500,0
|
|
20241204,163100,2322763800,23500,23500,23500,23500,0
|
|
20241204,163000,2322763800,23500,23500,23500,23500,0
|
|
20241204,162900,2322763800,23500,23500,23500,23500,0
|
|
20241204,162800,2322763800,23500,23500,23500,23500,0
|
|
20241204,162700,2322763800,23500,23500,23500,23500,0
|
|
20241204,162600,2322763800,23500,23500,23500,23500,0
|
|
20241204,162500,2322763800,23500,23500,23500,23500,0
|
|
20241204,162400,2322763800,23500,23500,23500,23500,0
|
|
20241204,162300,2322763800,23500,23500,23500,23500,0
|
|
20241204,162200,2322763800,23500,23500,23500,23500,0
|
|
20241204,162100,2322763800,23500,23500,23500,23500,0
|
|
20241204,162000,2322763800,23500,23500,23500,23500,0
|
|
20241204,161900,2322763800,23500,23500,23500,23500,0
|
|
20241204,161800,2322763800,23500,23500,23500,23500,0
|
|
20241204,161700,2322763800,23500,23500,23500,23500,0
|
|
20241204,161600,2322763800,23500,23500,23500,23500,0
|
|
20241204,161500,2322763800,23500,23500,23500,23500,0
|
|
20241204,161400,2322763800,23500,23500,23500,23500,0
|
|
20241204,161300,2322763800,23500,23500,23500,23500,0
|
|
20241204,161200,2322763800,23500,23500,23500,23500,0
|
|
20241204,161100,2322763800,23500,23500,23500,23500,0
|
|
20241204,161000,2322763800,23500,23500,23500,23500,0
|
|
20241204,160900,2322763800,23500,23500,23500,23500,0
|
|
20241204,160800,2322763800,23500,23500,23500,23500,0
|
|
20241204,160700,2322763800,23500,23500,23500,23500,0
|
|
20241204,160600,2322763800,23500,23500,23500,23500,0
|
|
20241204,160500,2322763800,23500,23500,23500,23500,0
|
|
20241204,160400,2322763800,23500,23500,23500,23500,0
|
|
20241204,160300,2322763800,23500,23500,23500,23500,1956
|
|
20241204,160200,2322763800,23500,23500,23500,23500,0
|
|
20241204,160100,2322763800,23500,23500,23500,23500,0
|
|
20241204,160000,2322763800,23500,23500,23500,23500,0
|
|
20241204,155900,2322763800,23500,23500,23500,23500,0
|
|
20241204,155800,2322763800,23500,23500,23500,23500,0
|
|
20241204,155700,2322763800,23500,23500,23500,23500,0
|
|
20241204,155600,2322763800,23500,23500,23500,23500,0
|
|
20241204,155500,2322763800,23500,23500,23500,23500,0
|
|
20241204,155400,2322763800,23500,23500,23500,23500,0
|
|
20241204,155300,2322763800,23500,23500,23500,23500,0
|
|
20241204,155200,2322763800,23500,23500,23500,23500,0
|
|
20241204,155100,2322763800,23500,23500,23500,23500,0
|
|
20241204,155000,2322763800,23500,23500,23500,23500,0
|
|
20241204,154900,2322763800,23500,23500,23500,23500,0
|
|
20241204,154800,2322763800,23500,23500,23500,23500,0
|
|
20241204,154700,2322763800,23500,23500,23500,23500,0
|
|
20241204,154600,2322763800,23500,23500,23500,23500,0
|
|
20241204,154500,2322763800,23500,23500,23500,23500,0
|
|
20241204,154400,2322763800,23500,23500,23500,23500,0
|
|
20241204,154300,2322763800,23500,23500,23500,23500,0
|
|
20241204,154200,2322763800,23500,23500,23500,23500,0
|
|
20241204,154100,2322763800,23500,23500,23500,23500,0
|
|
20241204,154000,2322763800,23500,23500,23500,23500,0
|
|
20241204,153900,2322763800,23500,23500,23500,23500,0
|
|
20241204,153800,2322763800,23500,23500,23500,23500,0
|
|
20241204,153700,2322763800,23500,23500,23500,23500,0
|
|
20241204,153600,2322763800,23500,23500,23500,23500,0
|
|
20241204,153500,2322763800,23500,23500,23500,23500,0
|
|
20241204,153400,2322763800,23500,23500,23500,23500,0
|
|
20241204,153300,2322763800,23500,23500,23500,23500,1956
|
|
20241204,153200,2322763800,23500,23500,23500,23500,0
|
|
20241204,153100,2322763800,23500,23500,23500,23500,0
|
|
20241204,153000,2322763800,23500,23500,23500,23500,1956
|
|
20241204,152900,2276797800,23450,23450,23450,23450,0
|
|
20241204,152800,2276797800,23450,23450,23450,23450,0
|
|
20241204,152700,2276797800,23450,23450,23450,23450,0
|
|
20241204,152600,2276797800,23450,23450,23450,23450,0
|
|
20241204,152500,2276797800,23450,23450,23450,23450,0
|
|
20241204,152400,2276797800,23450,23450,23450,23450,0
|
|
20241204,152300,2276797800,23450,23450,23450,23450,0
|
|
20241204,152200,2276797800,23450,23450,23450,23450,0
|
|
20241204,152100,2276797800,23450,23450,23450,23450,0
|
|
20241204,152000,2276797800,23450,23450,23450,23450,0
|
|
20241204,151900,2276797800,23450,23500,23500,23400,559
|
|
20241204,151800,2263661450,23400,23500,23500,23400,20
|
|
20241204,151700,2263192250,23450,23400,23500,23400,537
|
|
20241204,151600,2250616300,23400,23400,23450,23400,213
|
|
20241204,151500,2245623200,23450,23400,23450,23350,2195
|
|
20241204,151400,2194260250,23400,23450,23500,23400,863
|
|
20241204,151300,2174014900,23500,23500,23550,23450,175
|
|
20241204,151200,2169897100,23450,23550,23550,23450,121
|
|
20241204,151100,2167050700,23550,23500,23550,23450,473
|
|
20241204,151000,2155929600,23450,23450,23500,23450,244
|
|
20241204,150900,2150197250,23500,23500,23500,23450,202
|
|
20241204,150800,2145451750,23450,23500,23500,23450,147
|
|
20241204,150700,2141998350,23450,23600,23600,23450,257
|
|
20241204,150600,2135958700,23550,23600,23600,23500,168
|
|
20241204,150500,2131999250,23500,23600,23600,23500,257
|
|
20241204,150400,2125946200,23550,23500,23600,23500,227
|
|
20241204,150300,2120592850,23600,23500,23600,23500,363
|
|
20241204,150200,2112032100,23500,23600,23600,23500,127
|
|
20241204,150100,2109037450,23600,23500,23600,23450,320
|
|
20241204,150000,2101505100,23450,23550,23600,23450,214
|
|
20241204,145900,2096467000,23550,23550,23550,23450,110
|
|
20241204,145800,2093879350,23500,23550,23550,23450,87
|
|
20241204,145700,2091834400,23550,23500,23600,23450,136
|
|
20241204,145600,2088633350,23500,23550,23600,23450,392
|
|
20241204,145500,2079399850,23550,23500,23550,23400,153
|
|
20241204,145400,2075802900,23550,23500,23550,23450,93
|
|
20241204,145300,2073615200,23500,23500,23550,23400,97
|
|
20241204,145200,2071337550,23500,23500,23500,23400,167
|
|
20241204,145100,2067417250,23500,23500,23500,23450,84
|
|
20241204,145000,2065443750,23500,23450,23500,23400,105
|
|
20241204,144900,2062980000,23500,23500,23500,23450,98
|
|
20241204,144800,2060678000,23450,23500,23500,23400,1845
|
|
20241204,144700,2017322450,23500,23450,23500,23400,272
|
|
20241204,144600,2010941100,23500,23400,23500,23350,265
|
|
20241204,144500,2004732500,23400,23400,23400,23350,129
|
|
20241204,144400,2001715250,23350,23400,23400,23350,111
|
|
20241204,144300,1999119750,23400,23350,23400,23350,22
|
|
20241204,144200,1998605450,23400,23400,23400,23350,90
|
|
20241204,144100,1996501200,23400,23350,23400,23350,38
|
|
20241204,144000,1995613350,23400,23350,23400,23350,36
|
|
20241204,143900,1994772100,23350,23350,23400,23300,28
|
|
20241204,143800,1994118300,23350,23350,23400,23300,43
|
|
20241204,143700,1993113900,23400,23400,23400,23350,58
|
|
20241204,143600,1991757200,23350,23400,23400,23350,52
|
|
20241204,143500,1990542350,23400,23400,23400,23350,20
|
|
20241204,143400,1990074850,23350,23400,23400,23350,165
|
|
20241204,143300,1986221050,23400,23350,23400,23350,36
|
|
20241204,143200,1985380000,23400,23300,23400,23300,22
|
|
20241204,143100,1984866700,23350,23300,23350,23250,162
|
|
20241204,143000,1981091700,23350,23300,23400,23300,64
|
|
20241204,142900,1979598550,23350,23350,23350,23300,22
|
|
20241204,142800,1979085350,23350,23350,23350,23350,28
|
|
20241204,142700,1978431550,23350,23300,23350,23300,183
|
|
20241204,142600,1974167350,23350,23300,23350,23300,47
|
|
20241204,142500,1973071800,23300,23300,23350,23300,102
|
|
20241204,142400,1970693450,23300,23350,23350,23300,31
|
|
20241204,142300,1969970650,23300,23450,23450,23300,29
|
|
20241204,142200,1969290900,23450,23250,23450,23200,1583
|
|
20241204,142100,1932286400,23250,23250,23250,23200,26
|
|
20241204,142000,1931682400,23250,23250,23250,23200,153
|
|
20241204,141900,1928126950,23250,23250,23250,23200,84
|
|
20241204,141800,1926175350,23200,23250,23250,23200,106
|
|
20241204,141700,1923711850,23200,23250,23250,23200,31
|
|
20241204,141600,1922992450,23250,23200,23250,23200,54
|
|
20241204,141500,1921739100,23250,23200,23250,23200,45
|
|
20241204,141400,1920693350,23200,23250,23250,23200,45
|
|
20241204,141300,1919648900,23200,23200,23250,23200,159
|
|
20241204,141200,1915958350,23200,23200,23200,23150,422
|
|
20241204,141100,1906169050,23200,23150,23200,23150,137
|
|
20241204,141000,1902992050,23200,23150,23200,23150,116
|
|
20241204,140900,1900302450,23200,23200,23200,23150,74
|
|
20241204,140800,1898585750,23200,23250,23250,23200,761
|
|
20241204,140700,1880928800,23200,23200,23200,23200,10
|
|
20241204,140600,1880696800,23200,23200,23250,23200,146
|
|
20241204,140500,1877309100,23250,23200,23250,23200,232
|
|
20241204,140400,1871925000,23200,23200,23200,23200,311
|
|
20241204,140300,1864709800,23200,23250,23250,23200,888
|
|
20241204,140200,1844105000,23250,23200,23250,23200,38
|
|
20241204,140100,1843223150,23200,23250,23250,23200,20
|
|
20241204,140000,1842758650,23250,23250,23250,23200,170
|
|
20241204,135900,1838812650,23250,23200,23250,23200,60
|
|
20241204,135800,1837419100,23250,23250,23250,23200,67
|
|
20241204,135700,1835862200,23250,23250,23250,23200,32
|
|
20241204,135600,1835119500,23250,23200,23250,23200,68
|
|
20241204,135500,1833540350,23200,23250,23250,23200,47
|
|
20241204,135400,1832448200,23200,23250,23250,23200,35
|
|
20241204,135300,1831636150,23250,23250,23250,23200,55
|
|
20241204,135200,1830357900,23200,23200,23250,23200,122
|
|
20241204,135100,1827527450,23200,23250,23250,23200,624
|
|
20241204,135000,1813050100,23250,23200,23250,23200,51
|
|
20241204,134900,1811865150,23200,23250,23250,23200,30
|
|
20241204,134800,1811169000,23250,23200,23250,23200,84
|
|
20241204,134700,1809217900,23200,23200,23200,23200,10
|
|
20241204,134600,1808985900,23200,23250,23250,23200,47
|
|
20241204,134500,1807894900,23250,23200,23250,23200,62
|
|
20241204,134400,1806454800,23200,23200,23200,23200,22
|
|
20241204,134300,1805944400,23250,23200,23300,23200,45
|
|
20241204,134200,1804897750,23200,23200,23200,23200,32
|
|
20241204,134100,1804155350,23200,23300,23300,23200,56
|
|
20241204,134000,1802850900,23250,23200,23250,23200,338
|
|
20241204,133900,1795008850,23250,23300,23300,23250,12
|
|
20241204,133800,1794729750,23250,23250,23300,23250,83
|
|
20241204,133700,1792797750,23300,23250,23300,23250,40
|
|
20241204,133600,1791867100,23250,23300,23300,23200,381
|
|
20241204,133500,1782992450,23250,23250,23250,23200,76
|
|
20241204,133400,1781226300,23250,23200,23250,23200,381
|
|
20241204,133300,1772370500,23250,23250,23250,23200,84
|
|
20241204,133200,1770418000,23250,23250,23250,23200,329
|
|
20241204,133100,1762770250,23200,23250,23250,23200,78
|
|
20241204,133000,1760957250,23200,23200,23250,23200,32
|
|
20241204,132900,1760214400,23250,23200,23250,23200,132
|
|
20241204,132800,1757146800,23200,23200,23250,23200,124
|
|
20241204,132700,1754267800,23200,23250,23250,23200,15
|
|
20241204,132600,1753919650,23250,23250,23300,23250,593
|
|
20241204,132500,1740130650,23250,23300,23300,23250,22
|
|
20241204,132400,1739618550,23250,23250,23250,23250,38
|
|
20241204,132300,1738735050,23300,23300,23300,23250,78
|
|
20241204,132200,1736919050,23250,23250,23300,23250,25
|
|
20241204,132100,1736337500,23250,23300,23300,23250,65
|
|
20241204,132000,1734824300,23250,23250,23300,23250,49
|
|
20241204,131900,1733684550,23300,23250,23300,23250,551
|
|
20241204,131800,1720873750,23250,23250,23300,23250,78
|
|
20241204,131700,1719058050,23250,23250,23250,23250,26
|
|
20241204,131600,1718453550,23250,23250,23300,23250,59
|
|
20241204,131500,1717079950,23250,23250,23300,23250,37
|
|
20241204,131400,1716219250,23250,23300,23300,23250,318
|
|
20241204,131300,1708810350,23300,23350,23350,23300,56
|
|
20241204,131200,1707503300,23300,23300,23350,23300,39
|
|
20241204,131100,1706594550,23300,23350,23350,23300,95
|
|
20241204,131000,1704379300,23300,23300,23350,23300,47
|
|
20241204,130900,1703283700,23350,23300,23350,23300,28
|
|
20241204,130800,1702631250,23350,23300,23350,23300,56
|
|
20241204,130700,1701324650,23350,23300,23350,23300,38
|
|
20241204,130600,1700438750,23300,23300,23350,23300,256
|
|
20241204,130500,1694469700,23300,23350,23350,23300,58
|
|
20241204,130400,1693117350,23300,23350,23350,23300,115
|
|
20241204,130300,1690436100,23300,23300,23300,23300,36
|
|
20241204,130200,1689597300,23300,23300,23350,23300,24
|
|
20241204,130100,1689037650,23300,23300,23350,23300,64
|
|
20241204,130000,1687544750,23300,23300,23350,23300,183
|
|
20241204,125900,1683275300,23300,23300,23350,23300,71
|
|
20241204,125800,1681619000,23300,23300,23300,23300,29
|
|
20241204,125700,1680943300,23300,23300,23350,23300,123
|
|
20241204,125600,1678076950,23300,23250,23300,23250,213
|
|
20241204,125500,1673114800,23250,23300,23300,23250,114
|
|
20241204,125400,1670461950,23300,23300,23300,23250,37
|
|
20241204,125300,1669600350,23300,23300,23350,23250,43
|
|
20241204,125200,1668598500,23350,23250,23350,23250,46
|
|
20241204,125100,1667526800,23250,23300,23350,23250,309
|
|
20241204,125000,1660337950,23300,23250,23300,23250,562
|
|
20241204,124900,1647247800,23250,23250,23300,23250,67
|
|
20241204,124800,1645688250,23250,23300,23300,23250,6
|
|
20241204,124700,1645548700,23300,23300,23300,23300,39
|
|
20241204,124600,1644640000,23300,23300,23300,23250,27
|
|
20241204,124500,1644011500,23300,23300,23350,23300,24
|
|
20241204,124400,1643451850,23300,23250,23300,23250,82
|
|
20241204,124300,1641544400,23250,23250,23250,23250,18
|
|
20241204,124200,1641125900,23300,23300,23350,23300,37
|
|
20241204,124100,1640263300,23300,23250,23300,23250,35
|
|
20241204,124000,1639449200,23250,23250,23300,23250,22
|
|
20241204,123900,1638937200,23300,23300,23300,23250,60
|
|
20241204,123800,1637539600,23300,23250,23300,23250,27
|
|
20241204,123700,1636911750,23250,23250,23300,23250,203
|
|
20241204,123600,1632182650,23250,23250,23300,23250,32
|
|
20241204,123500,1631438600,23250,23300,23300,23250,67
|
|
20241204,123400,1629879250,23200,23250,23300,23200,83
|
|
20241204,123300,1627946150,23250,23250,23250,23250,32
|
|
20241204,123200,1627202150,23300,23250,23300,23250,37
|
|
20241204,123100,1626341450,23300,23250,23300,23250,56
|
|
20241204,123000,1625037750,23250,23250,23300,23250,29
|
|
20241204,122900,1624363450,23300,23250,23300,23250,69
|
|
20241204,122800,1622756500,23250,23250,23250,23250,31
|
|
20241204,122700,1622035750,23300,23250,23350,23250,57
|
|
20241204,122600,1620707550,23300,23250,23300,23250,49
|
|
20241204,122500,1619566450,23250,23350,23350,23250,33
|
|
20241204,122400,1618798600,23300,23250,23350,23250,273
|
|
20241204,122300,1612437350,23250,23300,23300,23250,32
|
|
20241204,122200,1611692700,23300,23300,23300,23250,54
|
|
20241204,122100,1610435000,23250,23300,23300,23250,22
|
|
20241204,122000,1609923400,23300,23300,23300,23300,27
|
|
20241204,121900,1609294300,23300,23300,23350,23250,49
|
|
20241204,121800,1608153550,23300,23300,23300,23250,23
|
|
20241204,121700,1607618150,23300,23300,23350,23300,32
|
|
20241204,121600,1606872050,23250,23250,23250,23250,43
|
|
20241204,121500,1605872300,23250,23300,23300,23250,18
|
|
20241204,121400,1605453400,23300,23300,23350,23250,101
|
|
20241204,121300,1603100200,23250,23250,23300,23250,95
|
|
20241204,121200,1600888500,23300,23300,23300,23250,55
|
|
20241204,121100,1599607550,23250,23300,23300,23250,418
|
|
20241204,121000,1589871350,23300,23250,23300,23250,366
|
|
20241204,120900,1581349350,23250,23250,23300,23250,66
|
|
20241204,120800,1579812600,23250,23250,23250,23250,27
|
|
20241204,120700,1579184850,23250,23250,23300,23200,72
|
|
20241204,120600,1577509600,23200,23250,23250,23200,18
|
|
20241204,120500,1577091700,23250,23250,23250,23200,45
|
|
20241204,120400,1576047150,23250,23200,23250,23200,88
|
|
20241204,120300,1574002450,23200,23250,23250,23200,31
|
|
20241204,120200,1573282750,23200,23250,23300,23200,61
|
|
20241204,120100,1571863650,23250,23250,23250,23200,117
|
|
20241204,120000,1569143500,23250,23250,23300,23250,38
|
|
20241204,115900,1568259450,23250,23250,23250,23250,35
|
|
20241204,115800,1567445700,23200,23200,23250,23200,99
|
|
20241204,115700,1565144550,23250,23250,23250,23250,89
|
|
20241204,115600,1563075300,23200,23250,23250,23200,93
|
|
20241204,115500,1560914350,23200,23200,23250,23200,15
|
|
20241204,115400,1560565850,23250,23250,23250,23200,49
|
|
20241204,115300,1559427200,23250,23250,23250,23250,34
|
|
20241204,115200,1558636700,23250,23200,23250,23200,126
|
|
20241204,115100,1555712450,23200,23250,23250,23200,20
|
|
20241204,115000,1555247550,23250,23200,23250,23200,22
|
|
20241204,114900,1554736850,23250,23200,23250,23200,265
|
|
20241204,114800,1548587100,23250,23250,23250,23200,28
|
|
20241204,114700,1547936600,23250,23250,23250,23200,36
|
|
20241204,114600,1547100050,23200,23200,23200,23200,26
|
|
20241204,114500,1546496850,23200,23250,23250,23200,52
|
|
20241204,114400,1545288650,23200,23200,23200,23200,12
|
|
20241204,114300,1545010250,23200,23250,23250,23200,81
|
|
20241204,114200,1543127900,23250,23250,23250,23200,70
|
|
20241204,114100,1541501650,23200,23200,23200,23200,17
|
|
20241204,114000,1541107250,23200,23250,23250,23200,71
|
|
20241204,113900,1539458300,23200,23200,23200,23200,29
|
|
20241204,113800,1538785500,23200,23200,23250,23200,67
|
|
20241204,113700,1537228500,23200,23200,23250,23200,63
|
|
20241204,113600,1535765200,23200,23200,23250,23200,18
|
|
20241204,113500,1535347550,23200,23250,23250,23200,107
|
|
20241204,113400,1532863350,23200,23200,23250,23200,88
|
|
20241204,113300,1530818900,23200,23250,23250,23200,46
|
|
20241204,113200,1529750350,23250,23200,23300,23200,39
|
|
20241204,113100,1528844150,23200,23250,23250,23200,28
|
|
20241204,113000,1528194050,23250,23250,23250,23200,216
|
|
20241204,112900,1523172600,23200,23250,23250,23200,39
|
|
20241204,112800,1522267750,23200,23200,23250,23200,300
|
|
20241204,112700,1515294250,23250,23200,23250,23200,59
|
|
20241204,112600,1513923200,23200,23200,23200,23200,33
|
|
20241204,112500,1513157600,23200,23250,23250,23200,59
|
|
20241204,112400,1511786250,23250,23200,23250,23200,17
|
|
20241204,112300,1511391800,23200,23250,23250,23200,45
|
|
20241204,112200,1510347300,23250,23250,23250,23200,50
|
|
20241204,112100,1509185300,23200,23200,23200,23200,34
|
|
20241204,112000,1508396500,23200,23250,23250,23200,80
|
|
20241204,111900,1506538300,23200,23200,23200,23200,37
|
|
20241204,111800,1505679900,23200,23200,23200,23150,59
|
|
20241204,111700,1504313900,23200,23150,23200,23150,77
|
|
20241204,111600,1502529200,23150,23150,23150,23150,20
|
|
20241204,111500,1502066200,23150,23200,23250,23150,68
|
|
20241204,111400,1500487750,23150,23150,23150,23150,63
|
|
20241204,111300,1499029300,23150,23250,23250,23150,22
|
|
20241204,111200,1498519000,23250,23150,23250,23150,78
|
|
20241204,111100,1496708950,23150,23150,23200,23150,29
|
|
20241204,111000,1496037550,23150,23200,23200,23150,59
|
|
20241204,110900,1494669500,23150,23150,23200,23150,337
|
|
20241204,110800,1486852950,23150,23200,23200,23150,609
|
|
20241204,110700,1472752900,23150,23150,23200,23150,33
|
|
20241204,110600,1471988500,23200,23100,23200,23100,94
|
|
20241204,110500,1469813100,23100,23150,23150,23100,142
|
|
20241204,110400,1466530700,23100,23150,23150,23100,417
|
|
20241204,110300,1456878550,23150,23200,23200,23150,60
|
|
20241204,110200,1455487850,23150,23200,23200,23150,45
|
|
20241204,110100,1454443950,23200,23250,23250,23200,455
|
|
20241204,110000,1443887900,23250,23150,23250,23150,145
|
|
20241204,105900,1440525450,23150,23150,23150,23150,14
|
|
20241204,105800,1440201350,23200,23250,23250,23200,51
|
|
20241204,105700,1439016450,23200,23200,23250,23200,44
|
|
20241204,105600,1437995200,23200,23200,23200,23200,2
|
|
20241204,105500,1437948800,23200,23150,23200,23150,49
|
|
20241204,105400,1436813000,23150,23150,23150,23150,76
|
|
20241204,105300,1435053600,23150,23150,23150,23150,182
|
|
20241204,105200,1430840300,23200,23150,23200,23150,26
|
|
20241204,105100,1430237900,23150,23100,23150,23100,35
|
|
20241204,105000,1429427850,23100,23150,23150,23100,46
|
|
20241204,104900,1428364550,23100,23150,23150,23100,625
|
|
20241204,104800,1413897200,23150,23200,23200,23150,651
|
|
20241204,104700,1398819250,23200,23200,23250,23200,181
|
|
20241204,104600,1394619350,23200,23250,23250,23200,90
|
|
20241204,104500,1392528100,23250,23250,23250,23250,26
|
|
20241204,104400,1391923600,23250,23200,23250,23200,44
|
|
20241204,104300,1390901800,23200,23200,23250,23200,55
|
|
20241204,104200,1389625750,23200,23150,23250,23150,50
|
|
20241204,104100,1388464450,23200,23150,23250,23150,46
|
|
20241204,104000,1387396950,23300,23200,23300,23200,233
|
|
20241204,103900,1381968950,23150,23250,23250,23150,24
|
|
20241204,103800,1381412500,23250,23200,23250,23150,574
|
|
20241204,103700,1368109600,23200,23200,23200,23200,15
|
|
20241204,103600,1367761600,23200,23200,23200,23200,21
|
|
20241204,103500,1367274400,23200,23150,23200,23150,28
|
|
20241204,103400,1366625700,23150,23200,23250,23150,67
|
|
20241204,103300,1365070950,23150,23100,23150,23100,96
|
|
20241204,103200,1362850000,23150,23150,23150,23100,978
|
|
20241204,103100,1340209550,23150,23150,23200,23150,27
|
|
20241204,103000,1339584450,23200,23200,23200,23200,547
|
|
20241204,102900,1326894050,23200,23200,23250,23200,75
|
|
20241204,102800,1325151800,23200,23200,23200,23200,24
|
|
20241204,102700,1324595000,23200,23250,23250,23200,153
|
|
20241204,102600,1321038050,23250,23250,23300,23250,20
|
|
20241204,102500,1320572650,23300,23250,23300,23250,42
|
|
20241204,102400,1319595750,23250,23250,23250,23200,45
|
|
20241204,102300,1318550300,23200,23150,23200,23150,35
|
|
20241204,102200,1317738950,23150,23200,23200,23150,33
|
|
20241204,102100,1316974900,23150,23200,23200,23150,76
|
|
20241204,102000,1315213100,23200,23150,23200,23150,86
|
|
20241204,101900,1313219200,23150,23200,23200,23150,35
|
|
20241204,101800,1312408700,23150,23200,23200,23150,326
|
|
20241204,101700,1304850000,23250,23200,23250,23200,14
|
|
20241204,101600,1304525100,23250,23200,23250,23200,44
|
|
20241204,101500,1303503200,23200,23200,23250,23200,1056
|
|
20241204,101400,1279003750,23250,23250,23300,23200,235
|
|
20241204,101300,1273540000,23200,23250,23250,23200,543
|
|
20241204,101200,1260932350,23200,23250,23250,23200,1002
|
|
20241204,101100,1237646750,23250,23300,23300,23250,114
|
|
20241204,101000,1234992050,23250,23250,23250,23250,222
|
|
20241204,100900,1229830550,23350,23300,23350,23250,687
|
|
20241204,100800,1213822950,23350,23300,23350,23300,38
|
|
20241204,100700,1212937500,23300,23400,23450,23300,336
|
|
20241204,100600,1205082050,23400,23400,23450,23400,565
|
|
20241204,100500,1191836050,23450,23450,23450,23450,3
|
|
20241204,100400,1191765700,23400,23400,23400,23400,100
|
|
20241204,100300,1189425700,23400,23400,23400,23400,214
|
|
20241204,100200,1184418100,23400,23350,23400,23300,610
|
|
20241204,100100,1170151100,23400,23350,23400,23300,484
|
|
20241204,100000,1158861850,23350,23350,23350,23350,14
|
|
20241204,095900,1158534950,23400,23400,23400,23400,0
|
|
20241204,095800,1158534950,23400,23400,23400,23400,375
|
|
20241204,095700,1149759950,23400,23400,23400,23400,158
|
|
20241204,095600,1146062750,23450,23450,23450,23450,0
|
|
20241204,095500,1146062750,23450,23400,23450,23400,241
|
|
20241204,095400,1140423300,23400,23350,23400,23350,175
|
|
20241204,095300,1136335250,23400,23400,23400,23400,71
|
|
20241204,095200,1134673850,23450,23450,23450,23450,150
|
|
20241204,095100,1131156350,23450,23400,23450,23400,283
|
|
20241204,095000,1124533700,23400,23350,23400,23350,330
|
|
20241204,094900,1116815600,23350,23350,23350,23350,227
|
|
20241204,094800,1111515150,23350,23350,23350,23350,40
|
|
20241204,094700,1110581150,23350,23250,23350,23250,31
|
|
20241204,094600,1109858450,23250,23200,23250,23100,233
|
|
20241204,094500,1104443900,23000,23150,23250,22800,6990
|
|
20241204,094400,944092950,23250,23300,23300,23250,3
|
|
20241204,094300,944023100,23350,23400,23400,23000,9869
|
|
20241204,094200,715833000,23400,23450,23450,23400,1230
|
|
20241204,094100,687045650,23550,23450,23550,23450,445
|
|
20241204,094000,676598200,23450,23450,23450,23450,12
|
|
20241204,093900,676316800,23450,23500,23500,23450,709
|
|
20241204,093800,659688250,23450,23500,23650,23450,1619
|
|
20241204,093700,621641850,23500,23550,23700,23500,227
|
|
20241204,093600,616295900,23700,23700,23700,23700,0
|
|
20241204,093500,616295900,23700,23700,23700,23550,208
|
|
20241204,093400,611396300,23550,23550,23550,23550,0
|
|
20241204,093300,611396300,23550,23550,23550,23550,0
|
|
20241204,093200,611396300,23550,23750,23750,23550,165
|
|
20241204,093100,607477750,23550,23600,23750,23550,1070
|
|
20241204,093000,582268000,23650,23600,23650,23600,2001
|
|
20241204,092900,535044350,23650,23750,23750,23650,28
|
|
20241204,092800,534381750,23750,23650,23750,23650,255
|
|
20241204,092700,528345900,23700,23700,23700,23700,312
|
|
20241204,092600,520951500,23700,23750,23750,23700,183
|
|
20241204,092500,516606250,23750,23700,23750,23700,41
|
|
20241204,092400,515634500,23700,23700,23700,23700,0
|
|
20241204,092300,515634500,23700,23700,23700,23700,502
|
|
20241204,092200,503737100,23600,23600,23650,23600,1012
|
|
20241204,092100,479831600,23600,23550,23600,23550,217
|
|
20241204,092000,474716250,23600,23600,23600,23600,1
|
|
20241204,091900,474692650,23650,23650,23650,23500,357
|
|
20241204,091800,466292250,23650,23600,23650,23600,951
|
|
20241204,091700,443846050,23600,23500,23600,23500,129
|
|
20241204,091600,440811650,23550,23500,23550,23500,2526
|
|
20241204,091500,381425650,23500,23550,23550,23500,245
|
|
20241204,091400,375655950,23650,23700,23750,23500,3095
|
|
20241204,091300,302652700,23700,23650,23700,23650,894
|
|
20241204,091200,281508950,23650,23600,23650,23600,221
|
|
20241204,091100,276292300,23650,23650,23650,23650,610
|
|
20241204,091000,261865800,23650,23650,23650,23650,810
|
|
20241204,090900,242709300,23600,23600,23600,23600,460
|
|
20241204,090800,231853300,23550,23600,23600,23550,526
|
|
20241204,090700,219465950,23650,23550,23650,23550,589
|
|
20241204,090600,205568100,23600,23550,23650,23550,318
|
|
20241204,090500,198048250,23600,23650,23650,23500,361
|
|
20241204,090400,189556650,23550,23500,23550,23300,421
|
|
20241204,090300,179677300,23500,23400,23500,23400,1667
|
|
20241204,090200,140640200,23400,23400,23550,23250,1597
|
|
20241204,090100,103299400,23400,23450,23500,23400,1477
|
|
20241204,090000,68618250,23450,23500,23500,23300,2925
|