576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,183300,1224460400,23250,23250,23250,23250,2157
|
|
20241205,183200,1224460400,23250,23250,23250,23250,0
|
|
20241205,183100,1224460400,23250,23250,23250,23250,0
|
|
20241205,183000,1224460400,23250,23250,23250,23250,0
|
|
20241205,182900,1224460400,23250,23250,23250,23250,0
|
|
20241205,182800,1224460400,23250,23250,23250,23250,0
|
|
20241205,182700,1224460400,23250,23250,23250,23250,0
|
|
20241205,182600,1224460400,23250,23250,23250,23250,0
|
|
20241205,182500,1224460400,23250,23250,23250,23250,0
|
|
20241205,182400,1224460400,23250,23250,23250,23250,0
|
|
20241205,182300,1224460400,23250,23250,23250,23250,0
|
|
20241205,182200,1224460400,23250,23250,23250,23250,0
|
|
20241205,182100,1224460400,23250,23250,23250,23250,0
|
|
20241205,182000,1224460400,23250,23250,23250,23250,0
|
|
20241205,181900,1224460400,23250,23250,23250,23250,0
|
|
20241205,181800,1224460400,23250,23250,23250,23250,0
|
|
20241205,181700,1224460400,23250,23250,23250,23250,0
|
|
20241205,181600,1224460400,23250,23250,23250,23250,0
|
|
20241205,181500,1224460400,23250,23250,23250,23250,0
|
|
20241205,181400,1224460400,23250,23250,23250,23250,0
|
|
20241205,181300,1224460400,23250,23250,23250,23250,0
|
|
20241205,181200,1224460400,23250,23250,23250,23250,0
|
|
20241205,181100,1224460400,23250,23250,23250,23250,0
|
|
20241205,181000,1224460400,23250,23250,23250,23250,0
|
|
20241205,180900,1224460400,23250,23250,23250,23250,0
|
|
20241205,180800,1224460400,23250,23250,23250,23250,0
|
|
20241205,180700,1224460400,23250,23250,23250,23250,0
|
|
20241205,180600,1224460400,23250,23250,23250,23250,0
|
|
20241205,180500,1224460400,23250,23250,23250,23250,0
|
|
20241205,180400,1224460400,23250,23250,23250,23250,0
|
|
20241205,180300,1224460400,23250,23250,23250,23250,2157
|
|
20241205,180200,1224460400,23250,23250,23250,23250,0
|
|
20241205,180100,1224460400,23250,23250,23250,23250,0
|
|
20241205,180000,1224460400,23250,23250,23250,23250,0
|
|
20241205,175900,1224460400,23250,23250,23250,23250,0
|
|
20241205,175800,1224460400,23250,23250,23250,23250,0
|
|
20241205,175700,1224460400,23250,23250,23250,23250,0
|
|
20241205,175600,1224460400,23250,23250,23250,23250,0
|
|
20241205,175500,1224460400,23250,23250,23250,23250,0
|
|
20241205,175400,1224460400,23250,23250,23250,23250,0
|
|
20241205,175300,1224460400,23250,23250,23250,23250,0
|
|
20241205,175200,1224460400,23250,23250,23250,23250,0
|
|
20241205,175100,1224460400,23250,23250,23250,23250,0
|
|
20241205,175000,1224460400,23250,23250,23250,23250,0
|
|
20241205,174900,1224460400,23250,23250,23250,23250,0
|
|
20241205,174800,1224460400,23250,23250,23250,23250,0
|
|
20241205,174700,1224460400,23250,23250,23250,23250,0
|
|
20241205,174600,1224460400,23250,23250,23250,23250,0
|
|
20241205,174500,1224460400,23250,23250,23250,23250,0
|
|
20241205,174400,1224460400,23250,23250,23250,23250,0
|
|
20241205,174300,1224460400,23250,23250,23250,23250,0
|
|
20241205,174200,1224460400,23250,23250,23250,23250,0
|
|
20241205,174100,1224460400,23250,23250,23250,23250,0
|
|
20241205,174000,1224460400,23250,23250,23250,23250,0
|
|
20241205,173900,1224460400,23250,23250,23250,23250,0
|
|
20241205,173800,1224460400,23250,23250,23250,23250,0
|
|
20241205,173700,1224460400,23250,23250,23250,23250,0
|
|
20241205,173600,1224460400,23250,23250,23250,23250,0
|
|
20241205,173500,1224460400,23250,23250,23250,23250,0
|
|
20241205,173400,1224460400,23250,23250,23250,23250,0
|
|
20241205,173300,1224460400,23250,23250,23250,23250,2157
|
|
20241205,173200,1224460400,23250,23250,23250,23250,0
|
|
20241205,173100,1224460400,23250,23250,23250,23250,0
|
|
20241205,173000,1224460400,23250,23250,23250,23250,0
|
|
20241205,172900,1224460400,23250,23250,23250,23250,0
|
|
20241205,172800,1224460400,23250,23250,23250,23250,0
|
|
20241205,172700,1224460400,23250,23250,23250,23250,0
|
|
20241205,172600,1224460400,23250,23250,23250,23250,0
|
|
20241205,172500,1224460400,23250,23250,23250,23250,0
|
|
20241205,172400,1224460400,23250,23250,23250,23250,0
|
|
20241205,172300,1224460400,23250,23250,23250,23250,0
|
|
20241205,172200,1224460400,23250,23250,23250,23250,0
|
|
20241205,172100,1224460400,23250,23250,23250,23250,0
|
|
20241205,172000,1224460400,23250,23250,23250,23250,0
|
|
20241205,171900,1224460400,23250,23250,23250,23250,0
|
|
20241205,171800,1224460400,23250,23250,23250,23250,0
|
|
20241205,171700,1224460400,23250,23250,23250,23250,0
|
|
20241205,171600,1224460400,23250,23250,23250,23250,0
|
|
20241205,171500,1224460400,23250,23250,23250,23250,0
|
|
20241205,171400,1224460400,23250,23250,23250,23250,0
|
|
20241205,171300,1224460400,23250,23250,23250,23250,0
|
|
20241205,171200,1224460400,23250,23250,23250,23250,0
|
|
20241205,171100,1224460400,23250,23250,23250,23250,0
|
|
20241205,171000,1224460400,23250,23250,23250,23250,0
|
|
20241205,170900,1224460400,23250,23250,23250,23250,0
|
|
20241205,170800,1224460400,23250,23250,23250,23250,0
|
|
20241205,170700,1224460400,23250,23250,23250,23250,0
|
|
20241205,170600,1224460400,23250,23250,23250,23250,0
|
|
20241205,170500,1224460400,23250,23250,23250,23250,0
|
|
20241205,170400,1224460400,23250,23250,23250,23250,0
|
|
20241205,170300,1224460400,23250,23250,23250,23250,2157
|
|
20241205,170200,1224460400,23250,23250,23250,23250,0
|
|
20241205,170100,1224460400,23250,23250,23250,23250,0
|
|
20241205,170000,1224460400,23250,23250,23250,23250,0
|
|
20241205,165900,1224460400,23250,23250,23250,23250,0
|
|
20241205,165800,1224460400,23250,23250,23250,23250,0
|
|
20241205,165700,1224460400,23250,23250,23250,23250,0
|
|
20241205,165600,1224460400,23250,23250,23250,23250,0
|
|
20241205,165500,1224460400,23250,23250,23250,23250,0
|
|
20241205,165400,1224460400,23250,23250,23250,23250,0
|
|
20241205,165300,1224460400,23250,23250,23250,23250,0
|
|
20241205,165200,1224460400,23250,23250,23250,23250,0
|
|
20241205,165100,1224460400,23250,23250,23250,23250,0
|
|
20241205,165000,1224460400,23250,23250,23250,23250,0
|
|
20241205,164900,1224460400,23250,23250,23250,23250,0
|
|
20241205,164800,1224460400,23250,23250,23250,23250,0
|
|
20241205,164700,1224460400,23250,23250,23250,23250,0
|
|
20241205,164600,1224460400,23250,23250,23250,23250,0
|
|
20241205,164500,1224460400,23250,23250,23250,23250,0
|
|
20241205,164400,1224460400,23250,23250,23250,23250,0
|
|
20241205,164300,1224460400,23250,23250,23250,23250,0
|
|
20241205,164200,1224460400,23250,23250,23250,23250,0
|
|
20241205,164100,1224460400,23250,23250,23250,23250,0
|
|
20241205,164000,1224460400,23250,23250,23250,23250,0
|
|
20241205,163900,1224460400,23250,23250,23250,23250,0
|
|
20241205,163800,1224460400,23250,23250,23250,23250,0
|
|
20241205,163700,1224460400,23250,23250,23250,23250,0
|
|
20241205,163600,1224460400,23250,23250,23250,23250,0
|
|
20241205,163500,1224460400,23250,23250,23250,23250,0
|
|
20241205,163400,1224460400,23250,23250,23250,23250,0
|
|
20241205,163300,1224460400,23250,23250,23250,23250,2157
|
|
20241205,163200,1224460400,23250,23250,23250,23250,0
|
|
20241205,163100,1224460400,23250,23250,23250,23250,0
|
|
20241205,163000,1224460400,23250,23250,23250,23250,0
|
|
20241205,162900,1224460400,23250,23250,23250,23250,0
|
|
20241205,162800,1224460400,23250,23250,23250,23250,0
|
|
20241205,162700,1224460400,23250,23250,23250,23250,0
|
|
20241205,162600,1224460400,23250,23250,23250,23250,0
|
|
20241205,162500,1224460400,23250,23250,23250,23250,0
|
|
20241205,162400,1224460400,23250,23250,23250,23250,0
|
|
20241205,162300,1224460400,23250,23250,23250,23250,0
|
|
20241205,162200,1224460400,23250,23250,23250,23250,0
|
|
20241205,162100,1224460400,23250,23250,23250,23250,0
|
|
20241205,162000,1224460400,23250,23250,23250,23250,0
|
|
20241205,161900,1224460400,23250,23250,23250,23250,0
|
|
20241205,161800,1224460400,23250,23250,23250,23250,0
|
|
20241205,161700,1224460400,23250,23250,23250,23250,0
|
|
20241205,161600,1224460400,23250,23250,23250,23250,0
|
|
20241205,161500,1224460400,23250,23250,23250,23250,0
|
|
20241205,161400,1224460400,23250,23250,23250,23250,0
|
|
20241205,161300,1224460400,23250,23250,23250,23250,0
|
|
20241205,161200,1224460400,23250,23250,23250,23250,0
|
|
20241205,161100,1224460400,23250,23250,23250,23250,0
|
|
20241205,161000,1224460400,23250,23250,23250,23250,0
|
|
20241205,160900,1224460400,23250,23250,23250,23250,0
|
|
20241205,160800,1224460400,23250,23250,23250,23250,0
|
|
20241205,160700,1224460400,23250,23250,23250,23250,0
|
|
20241205,160600,1224460400,23250,23250,23250,23250,0
|
|
20241205,160500,1224460400,23250,23250,23250,23250,0
|
|
20241205,160400,1224460400,23250,23250,23250,23250,0
|
|
20241205,160300,1224460400,23250,23250,23250,23250,2157
|
|
20241205,160200,1224460400,23250,23250,23250,23250,0
|
|
20241205,160100,1224460400,23250,23250,23250,23250,0
|
|
20241205,160000,1224460400,23250,23250,23250,23250,0
|
|
20241205,155900,1224460400,23250,23250,23250,23250,0
|
|
20241205,155800,1224460400,23250,23250,23250,23250,0
|
|
20241205,155700,1224460400,23250,23250,23250,23250,0
|
|
20241205,155600,1224460400,23250,23250,23250,23250,0
|
|
20241205,155500,1224460400,23250,23250,23250,23250,0
|
|
20241205,155400,1224460400,23250,23250,23250,23250,0
|
|
20241205,155300,1224460400,23250,23250,23250,23250,0
|
|
20241205,155200,1224460400,23250,23250,23250,23250,0
|
|
20241205,155100,1224460400,23250,23250,23250,23250,0
|
|
20241205,155000,1224460400,23250,23250,23250,23250,0
|
|
20241205,154900,1224460400,23250,23250,23250,23250,0
|
|
20241205,154800,1224460400,23250,23250,23250,23250,0
|
|
20241205,154700,1224460400,23250,23250,23250,23250,0
|
|
20241205,154600,1224460400,23250,23250,23250,23250,0
|
|
20241205,154500,1224460400,23250,23250,23250,23250,0
|
|
20241205,154400,1224460400,23250,23250,23250,23250,0
|
|
20241205,154300,1224460400,23250,23250,23250,23250,0
|
|
20241205,154200,1224460400,23250,23250,23250,23250,0
|
|
20241205,154100,1224460400,23250,23250,23250,23250,0
|
|
20241205,154000,1224460400,23250,23250,23250,23250,0
|
|
20241205,153900,1224460400,23250,23250,23250,23250,0
|
|
20241205,153800,1224460400,23250,23250,23250,23250,0
|
|
20241205,153700,1224460400,23250,23250,23250,23250,0
|
|
20241205,153600,1224460400,23250,23250,23250,23250,0
|
|
20241205,153500,1224460400,23250,23250,23250,23250,0
|
|
20241205,153400,1224460400,23250,23250,23250,23250,0
|
|
20241205,153300,1224460400,23250,23250,23250,23250,2157
|
|
20241205,153200,1224460400,23250,23250,23250,23250,0
|
|
20241205,153100,1224460400,23250,23250,23250,23250,0
|
|
20241205,153000,1224460400,23250,23250,23250,23250,2157
|
|
20241205,152900,1174310150,23300,23300,23300,23300,0
|
|
20241205,152800,1174310150,23300,23300,23300,23300,0
|
|
20241205,152700,1174310150,23300,23300,23300,23300,0
|
|
20241205,152600,1174310150,23300,23300,23300,23300,0
|
|
20241205,152500,1174310150,23300,23300,23300,23300,0
|
|
20241205,152400,1174310150,23300,23300,23300,23300,0
|
|
20241205,152300,1174310150,23300,23300,23300,23300,0
|
|
20241205,152200,1174310150,23300,23300,23300,23300,0
|
|
20241205,152100,1174310150,23300,23300,23300,23300,0
|
|
20241205,152000,1174310150,23300,23300,23300,23300,0
|
|
20241205,151900,1174310150,23300,23200,23300,23150,584
|
|
20241205,151800,1160745150,23150,23200,23200,23150,22
|
|
20241205,151700,1160234800,23150,23200,23200,23150,161
|
|
20241205,151600,1156502100,23200,23200,23200,23100,1762
|
|
20241205,151500,1115693200,23150,23200,23200,23150,496
|
|
20241205,151400,1104210100,23200,23200,23200,23100,154
|
|
20241205,151300,1100652300,23100,23200,23200,23100,1481
|
|
20241205,151200,1066406500,23200,23200,23200,23150,18
|
|
20241205,151100,1065989150,23200,23200,23200,23200,17
|
|
20241205,151000,1065594750,23150,23150,23150,23150,1
|
|
20241205,150900,1065571600,23200,23200,23200,23200,5
|
|
20241205,150800,1065455600,23150,23200,23200,23150,94
|
|
20241205,150700,1063278850,23200,23200,23200,23200,25
|
|
20241205,150600,1062698850,23200,23200,23200,23200,4
|
|
20241205,150500,1062606050,23150,23200,23200,23150,108
|
|
20241205,150400,1060104750,23200,23250,23250,23200,201
|
|
20241205,150300,1055441300,23300,23300,23300,23300,0
|
|
20241205,150200,1055441300,23300,23200,23300,23200,525
|
|
20241205,150100,1043261000,23150,23200,23200,23150,10
|
|
20241205,150000,1043029200,23300,23200,23300,23200,101
|
|
20241205,145900,1040685800,23200,23200,23200,23200,153
|
|
20241205,145800,1037136200,23150,23150,23150,23150,1
|
|
20241205,145700,1037113050,23200,23100,23500,23100,5237
|
|
20241205,145600,914606300,23100,23100,23150,23100,127
|
|
20241205,145500,911672550,23100,23150,23150,23100,19
|
|
20241205,145400,911233450,23100,23100,23150,23100,92
|
|
20241205,145300,909108200,23100,23050,23100,23050,499
|
|
20241205,145200,897586050,23100,23100,23100,23100,7
|
|
20241205,145100,897424350,23100,23100,23100,23100,204
|
|
20241205,145000,892711950,23100,23050,23100,23050,11
|
|
20241205,144900,892458150,23050,23100,23100,23050,370
|
|
20241205,144800,883923650,23100,23100,23100,23100,406
|
|
20241205,144700,874545050,23050,23100,23100,23050,2117
|
|
20241205,144600,825674400,23100,23150,23150,23100,1762
|
|
20241205,144500,784886650,23200,23200,23200,23200,5
|
|
20241205,144400,784770650,23150,23150,23200,23150,153
|
|
20241205,144300,781223650,23200,23200,23200,23200,4
|
|
20241205,144200,781130850,23200,23200,23200,23200,1
|
|
20241205,144100,781107650,23200,23200,23200,23200,1
|
|
20241205,144000,781084450,23200,23200,23200,23200,15
|
|
20241205,143900,780736450,23200,23200,23200,23200,4
|
|
20241205,143800,780643650,23200,23200,23200,23200,14
|
|
20241205,143700,780318850,23200,23200,23200,23200,159
|
|
20241205,143600,776630050,23250,23250,23250,23250,19
|
|
20241205,143500,776188300,23250,23250,23250,23250,2
|
|
20241205,143400,776141800,23200,23200,23200,23200,50
|
|
20241205,143300,774981800,23200,23200,23200,23200,116
|
|
20241205,143200,772290600,23200,23200,23200,23200,26
|
|
20241205,143100,771687400,23150,23200,23200,23150,107
|
|
20241205,143000,769209150,23200,23200,23200,23200,12
|
|
20241205,142900,768930750,23200,23150,23200,23150,202
|
|
20241205,142800,764254400,23200,23200,23200,23200,4
|
|
20241205,142700,764161600,23200,23200,23200,23200,107
|
|
20241205,142600,761679200,23200,23200,23200,23200,4
|
|
20241205,142500,761586400,23200,23200,23200,23200,48
|
|
20241205,142400,760472800,23200,23250,23250,23200,311
|
|
20241205,142300,753257450,23250,23250,23250,23250,1
|
|
20241205,142200,753234200,23250,23250,23250,23250,1
|
|
20241205,142100,753210950,23250,23250,23250,23250,54
|
|
20241205,142000,751955450,23250,23250,23250,23250,0
|
|
20241205,141900,751955450,23250,23250,23250,23250,4
|
|
20241205,141800,751862450,23200,23200,23200,23200,2
|
|
20241205,141700,751816050,23250,23250,23250,23250,1
|
|
20241205,141600,751792800,23250,23250,23250,23250,20
|
|
20241205,141500,751327800,23250,23250,23250,23250,5
|
|
20241205,141400,751211550,23250,23250,23250,23250,4
|
|
20241205,141300,751118550,23250,23250,23250,23250,10
|
|
20241205,141200,750886050,23250,23250,23250,23250,4
|
|
20241205,141100,750793050,23250,23250,23250,23250,18
|
|
20241205,141000,750374550,23250,23250,23250,23250,0
|
|
20241205,140900,750374550,23250,23250,23250,23250,4
|
|
20241205,140800,750281550,23250,23250,23250,23250,2
|
|
20241205,140700,750235050,23250,23250,23250,23250,4
|
|
20241205,140600,750142050,23250,23250,23250,23250,1
|
|
20241205,140500,750118800,23200,23200,23200,23200,529
|
|
20241205,140400,737846000,23200,23200,23200,23200,272
|
|
20241205,140300,731535600,23200,23250,23250,23200,3
|
|
20241205,140200,731465900,23250,23250,23250,23250,3
|
|
20241205,140100,731396150,23250,23250,23250,23250,3
|
|
20241205,140000,731326400,23250,23250,23250,23250,5
|
|
20241205,135900,731210150,23250,23250,23250,23250,0
|
|
20241205,135800,731210150,23250,23250,23250,23250,19
|
|
20241205,135700,730768400,23250,23200,23250,23200,13
|
|
20241205,135600,730466750,23150,23200,23200,23150,59
|
|
20241205,135500,729098400,23200,23200,23200,23200,818
|
|
20241205,135400,710120800,23150,23150,23150,23150,0
|
|
20241205,135300,710120800,23150,23250,23250,23150,104
|
|
20241205,135200,707712400,23250,23200,23250,23200,615
|
|
20241205,135100,693444200,23200,23200,23200,23200,82
|
|
20241205,135000,691541800,23250,23250,23250,23250,4
|
|
20241205,134900,691448800,23250,23250,23250,23250,1
|
|
20241205,134800,691425550,23250,23250,23250,23250,4
|
|
20241205,134700,691332550,23250,23200,23250,23200,88
|
|
20241205,134600,689290900,23250,23250,23250,23250,1
|
|
20241205,134500,689267650,23250,23250,23250,23250,2
|
|
20241205,134400,689221150,23250,23250,23250,23250,2
|
|
20241205,134300,689174650,23200,23250,23250,23200,9
|
|
20241205,134200,688965600,23200,23250,23250,23200,81
|
|
20241205,134100,687086350,23250,23250,23250,23250,0
|
|
20241205,134000,687086350,23250,23250,23250,23250,3
|
|
20241205,133900,687016600,23250,23250,23250,23250,37
|
|
20241205,133800,686156350,23250,23250,23250,23250,24
|
|
20241205,133700,685598350,23250,23250,23250,23250,1
|
|
20241205,133600,685575100,23250,23250,23250,23250,18
|
|
20241205,133500,685156600,23250,23250,23250,23250,6
|
|
20241205,133400,685017100,23250,23250,23250,23200,4
|
|
20241205,133300,684924150,23250,23250,23250,23250,8
|
|
20241205,133200,684738150,23250,23250,23250,23250,18
|
|
20241205,133100,684319650,23250,23250,23250,23250,4
|
|
20241205,133000,684226650,23250,23250,23250,23250,3
|
|
20241205,132900,684156900,23250,23200,23250,23200,3
|
|
20241205,132800,684087200,23250,23250,23250,23250,19
|
|
20241205,132700,683645450,23250,23200,23250,23150,30
|
|
20241205,132600,682950250,23250,23250,23250,23200,4
|
|
20241205,132500,682857300,23250,23250,23250,23150,198
|
|
20241205,132400,678263150,23250,23250,23250,23250,5
|
|
20241205,132300,678146900,23250,23250,23250,23250,1
|
|
20241205,132200,678123650,23250,23250,23250,23250,19
|
|
20241205,132100,677681900,23250,23200,23250,23200,1699
|
|
20241205,132000,638265050,23200,23200,23200,23200,1
|
|
20241205,131900,638241850,23200,23200,23200,23200,54
|
|
20241205,131800,636989050,23200,23200,23200,23200,6
|
|
20241205,131700,636849850,23150,23200,23200,23150,44
|
|
20241205,131600,635830700,23200,23200,23200,23200,63
|
|
20241205,131500,634369100,23200,23200,23200,23200,2
|
|
20241205,131400,634322700,23200,23200,23200,23150,289
|
|
20241205,131300,627632150,23200,23200,23200,23200,2
|
|
20241205,131200,627585750,23150,23200,23200,23150,12
|
|
20241205,131100,627307800,23200,23200,23200,23200,73
|
|
20241205,131000,625614200,23200,23150,23200,23150,51
|
|
20241205,130900,624433500,23150,23150,23200,23150,47
|
|
20241205,130800,623345300,23150,23150,23150,23150,729
|
|
20241205,130700,606468950,23150,23150,23150,23100,116
|
|
20241205,130600,603788700,23150,23150,23150,23150,34
|
|
20241205,130500,603001600,23150,23150,23150,23150,2
|
|
20241205,130400,602955300,23150,23150,23150,23150,55
|
|
20241205,130300,601682050,23150,23150,23150,23150,58
|
|
20241205,130200,600339350,23150,23150,23150,23150,7
|
|
20241205,130100,600177300,23150,23150,23150,23150,3
|
|
20241205,130000,600107850,23150,23150,23150,23150,63
|
|
20241205,125900,598649400,23200,23200,23200,23200,0
|
|
20241205,125800,598649400,23200,23200,23200,23200,3
|
|
20241205,125700,598579800,23200,23200,23200,23150,6
|
|
20241205,125600,598440800,23100,23200,23200,23100,3327
|
|
20241205,125500,521454100,23200,23200,23200,23200,104
|
|
20241205,125400,519041300,23200,23200,23200,23200,1
|
|
20241205,125300,519018100,23200,23200,23200,23200,2
|
|
20241205,125200,518971700,23200,23200,23200,23200,8
|
|
20241205,125100,518786100,23200,23200,23200,23200,52
|
|
20241205,125000,517579700,23200,23200,23200,23200,4
|
|
20241205,124900,517486900,23200,23200,23200,23200,9
|
|
20241205,124800,517278100,23200,23200,23200,23200,311
|
|
20241205,124700,510062900,23200,23150,23200,23150,41
|
|
20241205,124600,509111750,23200,23200,23200,23200,1
|
|
20241205,124500,509088550,23200,23200,23200,23200,20
|
|
20241205,124400,508624550,23150,23200,23200,23150,333
|
|
20241205,124300,500905500,23200,23200,23200,23200,5
|
|
20241205,124200,500789500,23200,23200,23200,23200,15
|
|
20241205,124100,500441500,23200,23200,23200,23200,402
|
|
20241205,124000,491115100,23200,23200,23200,23200,33
|
|
20241205,123900,490349500,23200,23200,23200,23200,23
|
|
20241205,123800,489815900,23200,23200,23200,23200,5
|
|
20241205,123700,489699900,23200,23200,23200,23200,1
|
|
20241205,123600,489676700,23150,23200,23200,23150,129
|
|
20241205,123500,486689750,23200,23200,23200,23200,20
|
|
20241205,123400,486225750,23200,23200,23200,23200,3
|
|
20241205,123300,486156150,23200,23200,23200,23200,76
|
|
20241205,123200,484392950,23250,23250,23250,23250,1
|
|
20241205,123100,484369700,23250,23250,23250,23250,4
|
|
20241205,123000,484276700,23250,23250,23250,23250,1
|
|
20241205,122900,484253450,23250,23200,23250,23200,79
|
|
20241205,122800,482420600,23200,23200,23200,23200,5
|
|
20241205,122700,482304600,23200,23200,23200,23200,7
|
|
20241205,122600,482142200,23250,23200,23250,23200,46
|
|
20241205,122500,481074850,23250,23250,23250,23250,2
|
|
20241205,122400,481028350,23250,23250,23250,23250,3
|
|
20241205,122300,480958600,23200,23200,23200,23200,51
|
|
20241205,122200,479775400,23200,23200,23200,23200,77
|
|
20241205,122100,477989000,23250,23250,23250,23250,4
|
|
20241205,122000,477896000,23250,23250,23250,23250,2
|
|
20241205,121900,477849500,23250,23250,23250,23250,104
|
|
20241205,121800,475431500,23200,23200,23200,23200,32
|
|
20241205,121700,474689100,23200,23250,23250,23200,114
|
|
20241205,121600,472043700,23250,23200,23250,23200,95
|
|
20241205,121500,469839150,23250,23250,23250,23250,1
|
|
20241205,121400,469815900,23250,23250,23250,23250,15
|
|
20241205,121300,469467150,23250,23250,23250,23250,2
|
|
20241205,121200,469420650,23250,23250,23250,23250,4
|
|
20241205,121100,469327650,23150,23250,23250,23150,98
|
|
20241205,121000,467053600,23250,23250,23250,23250,11
|
|
20241205,120900,466797850,23250,23200,23250,23200,645
|
|
20241205,120800,451833500,23250,23250,23250,23250,3
|
|
20241205,120700,451763750,23250,23250,23250,23250,4
|
|
20241205,120600,451670750,23250,23250,23250,23250,1
|
|
20241205,120500,451647500,23250,23250,23250,23200,34
|
|
20241205,120400,450858500,23250,23250,23250,23250,77
|
|
20241205,120300,449068250,23200,23200,23200,23200,0
|
|
20241205,120200,449068250,23200,23200,23250,23200,233
|
|
20241205,120100,443652500,23250,23300,23300,23250,20
|
|
20241205,120000,443186600,23250,23300,23300,23250,209
|
|
20241205,115900,438326950,23300,23250,23300,23250,2
|
|
20241205,115800,438280400,23300,23300,23300,23300,0
|
|
20241205,115700,438280400,23300,23250,23300,23250,18
|
|
20241205,115600,437861800,23250,23250,23250,23250,69
|
|
20241205,115500,436257550,23300,23250,23300,23250,10
|
|
20241205,115400,436024800,23250,23250,23250,23200,524
|
|
20241205,115300,423842300,23250,23250,23250,23200,12
|
|
20241205,115200,423563800,23250,23200,23250,23200,469
|
|
20241205,115100,412682950,23250,23250,23250,23250,4
|
|
20241205,115000,412589950,23250,23250,23250,23250,26
|
|
20241205,114900,411985450,23250,23250,23250,23250,0
|
|
20241205,114800,411985450,23250,23250,23250,23250,4
|
|
20241205,114700,411892450,23200,23200,23200,23200,10
|
|
20241205,114600,411660450,23200,23250,23250,23200,12
|
|
20241205,114500,411381950,23250,23250,23250,23250,45
|
|
20241205,114400,410335700,23250,23250,23250,23250,1
|
|
20241205,114300,410312450,23250,23250,23250,23250,23
|
|
20241205,114200,409777700,23250,23250,23250,23250,6
|
|
20241205,114100,409638200,23250,23250,23250,23250,68
|
|
20241205,114000,408057200,23250,23250,23250,23250,4
|
|
20241205,113900,407964200,23250,23250,23250,23250,50
|
|
20241205,113800,406801700,23250,23250,23250,23250,2
|
|
20241205,113700,406755200,23250,23250,23250,23250,51
|
|
20241205,113600,405569450,23200,23300,23300,23200,1213
|
|
20241205,113500,377370950,23300,23250,23300,23200,235
|
|
20241205,113400,371908150,23250,23250,23250,23250,0
|
|
20241205,113300,371908150,23250,23250,23250,23250,2
|
|
20241205,113200,371861650,23250,23250,23250,23250,2
|
|
20241205,113100,371815150,23250,23250,23250,23250,7
|
|
20241205,113000,371652400,23250,23250,23250,23250,20
|
|
20241205,112900,371187400,23200,23250,23250,23200,106
|
|
20241205,112800,368728150,23250,23250,23250,23250,2
|
|
20241205,112700,368681650,23250,23250,23250,23250,57
|
|
20241205,112600,367356400,23300,23300,23300,23250,46
|
|
20241205,112500,366286600,23300,23300,23300,23300,5
|
|
20241205,112400,366170100,23300,23300,23300,23300,3
|
|
20241205,112300,366100200,23300,23300,23300,23300,17
|
|
20241205,112200,365704100,23300,23300,23300,23300,12
|
|
20241205,112100,365424500,23300,23300,23300,23300,7
|
|
20241205,112000,365261400,23300,23300,23300,23300,10
|
|
20241205,111900,365028400,23300,23300,23300,23300,3
|
|
20241205,111800,364958500,23300,23300,23300,23300,16
|
|
20241205,111700,364585700,23300,23250,23300,23250,134
|
|
20241205,111600,361470150,23250,23250,23250,23200,408
|
|
20241205,111500,352003950,23250,23250,23250,23250,19
|
|
20241205,111400,351562200,23250,23250,23250,23250,9
|
|
20241205,111300,351352950,23250,23250,23250,23250,1
|
|
20241205,111200,351329700,23250,23250,23250,23250,27
|
|
20241205,111100,350701950,23250,23250,23250,23250,1
|
|
20241205,111000,350678700,23250,23250,23250,23250,0
|
|
20241205,110900,350678700,23250,23250,23250,23250,118
|
|
20241205,110800,347935200,23250,23250,23250,23250,2
|
|
20241205,110700,347888700,23250,23250,23250,23200,73
|
|
20241205,110600,346193000,23250,23250,23250,23250,1
|
|
20241205,110500,346169750,23250,23250,23250,23250,2
|
|
20241205,110400,346123250,23250,23250,23250,23250,6
|
|
20241205,110300,345983750,23250,23250,23250,23250,2
|
|
20241205,110200,345937250,23250,23250,23250,23250,7
|
|
20241205,110100,345774500,23250,23250,23250,23250,1
|
|
20241205,110000,345751250,23200,23200,23200,23200,0
|
|
20241205,105900,345751250,23200,23200,23200,23200,0
|
|
20241205,105800,345751250,23200,23200,23200,23200,0
|
|
20241205,105700,345751250,23200,23250,23250,23200,136
|
|
20241205,105600,342589750,23300,23250,23300,23250,7
|
|
20241205,105500,342426950,23250,23250,23250,23250,1
|
|
20241205,105400,342403700,23300,23300,23300,23300,5
|
|
20241205,105300,342287200,23250,23250,23250,23250,1
|
|
20241205,105200,342263950,23300,23300,23300,23300,18
|
|
20241205,105100,341844550,23300,23300,23300,23300,0
|
|
20241205,105000,341844550,23300,23300,23300,23300,5
|
|
20241205,104900,341728050,23300,23300,23300,23300,0
|
|
20241205,104800,341728050,23300,23300,23300,23300,0
|
|
20241205,104700,341728050,23300,23200,23300,23200,65
|
|
20241205,104600,340216000,23200,23250,23250,23200,226
|
|
20241205,104500,334962000,23250,23250,23250,23250,5
|
|
20241205,104400,334845750,23250,23250,23250,23250,5
|
|
20241205,104300,334729500,23250,23250,23250,23250,0
|
|
20241205,104200,334729500,23250,23250,23250,23250,18
|
|
20241205,104100,334311000,23200,23200,23200,23200,6
|
|
20241205,104000,334171800,23250,23250,23250,23250,0
|
|
20241205,103900,334171800,23250,23250,23250,23250,34
|
|
20241205,103800,333381300,23250,23250,23250,23250,0
|
|
20241205,103700,333381300,23250,23250,23250,23250,19
|
|
20241205,103600,332939550,23250,23250,23250,23250,26
|
|
20241205,103500,332335050,23250,23250,23250,23250,0
|
|
20241205,103400,332335050,23250,23250,23250,23250,0
|
|
20241205,103300,332335050,23250,23250,23250,23250,1
|
|
20241205,103200,332311800,23250,23200,23250,23200,26
|
|
20241205,103100,331707800,23200,23200,23200,23200,90
|
|
20241205,103000,329619800,23200,23200,23200,23200,4
|
|
20241205,102900,329527000,23200,23200,23200,23200,16
|
|
20241205,102800,329155800,23300,23300,23300,23300,2
|
|
20241205,102700,329109200,23300,23300,23300,23300,11
|
|
20241205,102600,328852900,23300,23300,23300,23300,19
|
|
20241205,102500,328410200,23300,23300,23300,23300,0
|
|
20241205,102400,328410200,23300,23300,23300,23300,0
|
|
20241205,102300,328410200,23300,23300,23300,23300,0
|
|
20241205,102200,328410200,23300,23250,23300,23150,1052
|
|
20241205,102100,304036150,23300,23300,23300,23300,0
|
|
20241205,102000,304036150,23300,23300,23300,23300,36
|
|
20241205,101900,303197350,23300,23300,23300,23300,1
|
|
20241205,101800,303174050,23300,23300,23300,23300,3
|
|
20241205,101700,303104150,23300,23250,23300,23200,365
|
|
20241205,101600,294636000,23250,23250,23250,23250,0
|
|
20241205,101500,294636000,23250,23250,23250,23250,0
|
|
20241205,101400,294636000,23250,23250,23250,23250,1
|
|
20241205,101300,294612750,23300,23300,23300,23300,1
|
|
20241205,101200,294589450,23200,23200,23200,23200,801
|
|
20241205,101100,276006250,23200,23200,23200,23200,0
|
|
20241205,101000,276006250,23200,23250,23250,23200,124
|
|
20241205,100900,273123550,23300,23300,23300,23300,5
|
|
20241205,100800,273007050,23250,23300,23300,23250,53
|
|
20241205,100700,271774750,23250,23250,23250,23250,10
|
|
20241205,100600,271542250,23250,23300,23300,23250,106
|
|
20241205,100500,269077500,23250,23250,23250,23250,154
|
|
20241205,100400,265497000,23350,23350,23350,23350,503
|
|
20241205,100300,253751950,23250,23250,23250,23250,7
|
|
20241205,100200,253589200,23200,23250,23250,23200,217
|
|
20241205,100100,248553850,23250,23250,23250,23250,349
|
|
20241205,100000,240439600,23300,23300,23300,23300,1
|
|
20241205,095900,240416300,23250,23300,23300,23250,889
|
|
20241205,095800,219708650,23300,23350,23350,23300,18
|
|
20241205,095700,219288950,23350,23350,23350,23350,111
|
|
20241205,095600,216697100,23350,23350,23350,23350,5
|
|
20241205,095500,216580350,23350,23350,23350,23350,16
|
|
20241205,095400,216206750,23350,23350,23350,23350,26
|
|
20241205,095300,215599650,23350,23350,23350,23350,2
|
|
20241205,095200,215552950,23350,23350,23350,23350,0
|
|
20241205,095100,215552950,23350,23350,23350,23350,1
|
|
20241205,095000,215529600,23250,23250,23250,23250,0
|
|
20241205,094900,215529600,23250,23250,23250,23250,0
|
|
20241205,094800,215529600,23250,23300,23300,23250,2
|
|
20241205,094700,215483050,23250,23250,23250,23250,268
|
|
20241205,094600,209252050,23300,23300,23300,23300,27
|
|
20241205,094500,208622950,23300,23300,23300,23300,12
|
|
20241205,094400,208343350,23300,23300,23300,23300,47
|
|
20241205,094300,207248250,23350,23300,23350,23300,51
|
|
20241205,094200,206059900,23350,23350,23350,23350,10
|
|
20241205,094100,205826400,23350,23350,23350,23350,1
|
|
20241205,094000,205803050,23300,23250,23300,23250,1331
|
|
20241205,093900,174845950,23200,23200,23200,23200,726
|
|
20241205,093800,158002750,23200,23200,23200,23150,28
|
|
20241205,093700,157354000,23200,23200,23200,23200,665
|
|
20241205,093600,141926000,23200,23200,23200,23200,31
|
|
20241205,093500,141206800,23200,23200,23200,23200,65
|
|
20241205,093400,139698800,23250,23200,23250,23200,269
|
|
20241205,093300,133446750,23200,23200,23200,23200,3
|
|
20241205,093200,133377150,23250,23250,23250,23250,12
|
|
20241205,093100,133098150,23250,23200,23250,23200,132
|
|
20241205,093000,130035650,23200,23200,23200,23200,272
|
|
20241205,092900,123725250,23200,23200,23200,23200,2
|
|
20241205,092800,123678850,23150,23150,23200,23150,577
|
|
20241205,092700,110311100,23200,23250,23250,23200,835
|
|
20241205,092600,90938850,23250,23250,23250,23250,13
|
|
20241205,092500,90636600,23250,23250,23250,23250,56
|
|
20241205,092400,89334600,23250,23350,23350,23250,113
|
|
20241205,092300,86707250,23250,23250,23250,23250,523
|
|
20241205,092200,74547500,23350,23250,23350,23250,232
|
|
20241205,092100,69131300,23250,23300,23300,23250,339
|
|
20241205,092000,61247800,23400,23400,23400,23400,6
|
|
20241205,091900,61107400,23400,23400,23400,23400,1
|
|
20241205,091800,61084000,23250,23250,23250,23250,19
|
|
20241205,091700,60642250,23250,23300,23300,23250,455
|
|
20241205,091600,50063450,23300,23400,23400,23300,711
|
|
20241205,091500,33470900,23400,23400,23400,23400,1
|
|
20241205,091400,33447500,23400,23500,23500,23400,31
|
|
20241205,091300,32722000,23400,23400,23400,23400,4
|
|
20241205,091200,32628400,23350,23350,23350,23350,1
|
|
20241205,091100,32605050,23350,23500,23500,23350,34
|
|
20241205,091000,31809250,23500,23500,23500,23500,0
|
|
20241205,090900,31809250,23500,23400,23500,23400,46
|
|
20241205,090800,30732750,23350,23350,23350,23350,0
|
|
20241205,090700,30732750,23350,23450,23450,23350,106
|
|
20241205,090600,28251750,23500,23550,23550,23500,11
|
|
20241205,090500,27993200,23500,23650,23650,23500,224
|
|
20241205,090400,22729050,23450,23450,23450,23450,0
|
|
20241205,090300,22729050,23450,23500,23500,23450,154
|
|
20241205,090200,19112250,23500,23500,23500,23500,0
|
|
20241205,090100,19112250,23500,23650,23800,23500,785
|
|
20241205,090000,540500,23500,23500,23500,23500,23
|