576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183300,2941731900,22300,22300,22300,22300,3411
|
|
20241206,183200,2941731900,22300,22300,22300,22300,0
|
|
20241206,183100,2941731900,22300,22300,22300,22300,0
|
|
20241206,183000,2941731900,22300,22300,22300,22300,0
|
|
20241206,182900,2941731900,22300,22300,22300,22300,0
|
|
20241206,182800,2941731900,22300,22300,22300,22300,0
|
|
20241206,182700,2941731900,22300,22300,22300,22300,0
|
|
20241206,182600,2941731900,22300,22300,22300,22300,0
|
|
20241206,182500,2941731900,22300,22300,22300,22300,0
|
|
20241206,182400,2941731900,22300,22300,22300,22300,0
|
|
20241206,182300,2941731900,22300,22300,22300,22300,0
|
|
20241206,182200,2941731900,22300,22300,22300,22300,0
|
|
20241206,182100,2941731900,22300,22300,22300,22300,0
|
|
20241206,182000,2941731900,22300,22300,22300,22300,0
|
|
20241206,181900,2941731900,22300,22300,22300,22300,0
|
|
20241206,181800,2941731900,22300,22300,22300,22300,0
|
|
20241206,181700,2941731900,22300,22300,22300,22300,0
|
|
20241206,181600,2941731900,22300,22300,22300,22300,0
|
|
20241206,181500,2941731900,22300,22300,22300,22300,0
|
|
20241206,181400,2941731900,22300,22300,22300,22300,0
|
|
20241206,181300,2941731900,22300,22300,22300,22300,0
|
|
20241206,181200,2941731900,22300,22300,22300,22300,0
|
|
20241206,181100,2941731900,22300,22300,22300,22300,0
|
|
20241206,181000,2941731900,22300,22300,22300,22300,0
|
|
20241206,180900,2941731900,22300,22300,22300,22300,0
|
|
20241206,180800,2941731900,22300,22300,22300,22300,0
|
|
20241206,180700,2941731900,22300,22300,22300,22300,0
|
|
20241206,180600,2941731900,22300,22300,22300,22300,0
|
|
20241206,180500,2941731900,22300,22300,22300,22300,0
|
|
20241206,180400,2941731900,22300,22300,22300,22300,0
|
|
20241206,180300,2941731900,22300,22300,22300,22300,3411
|
|
20241206,180200,2941731900,22300,22300,22300,22300,0
|
|
20241206,180100,2941731900,22300,22300,22300,22300,0
|
|
20241206,180000,2941731900,22300,22300,22300,22300,0
|
|
20241206,175900,2941731900,22300,22300,22300,22300,0
|
|
20241206,175800,2941731900,22300,22300,22300,22300,0
|
|
20241206,175700,2941731900,22300,22300,22300,22300,0
|
|
20241206,175600,2941731900,22300,22300,22300,22300,0
|
|
20241206,175500,2941731900,22300,22300,22300,22300,0
|
|
20241206,175400,2941731900,22300,22300,22300,22300,0
|
|
20241206,175300,2941731900,22300,22300,22300,22300,0
|
|
20241206,175200,2941731900,22300,22300,22300,22300,0
|
|
20241206,175100,2941731900,22300,22300,22300,22300,0
|
|
20241206,175000,2941731900,22300,22300,22300,22300,0
|
|
20241206,174900,2941731900,22300,22300,22300,22300,0
|
|
20241206,174800,2941731900,22300,22300,22300,22300,0
|
|
20241206,174700,2941731900,22300,22300,22300,22300,0
|
|
20241206,174600,2941731900,22300,22300,22300,22300,0
|
|
20241206,174500,2941731900,22300,22300,22300,22300,0
|
|
20241206,174400,2941731900,22300,22300,22300,22300,0
|
|
20241206,174300,2941731900,22300,22300,22300,22300,0
|
|
20241206,174200,2941731900,22300,22300,22300,22300,0
|
|
20241206,174100,2941731900,22300,22300,22300,22300,0
|
|
20241206,174000,2941731900,22300,22300,22300,22300,0
|
|
20241206,173900,2941731900,22300,22300,22300,22300,0
|
|
20241206,173800,2941731900,22300,22300,22300,22300,0
|
|
20241206,173700,2941731900,22300,22300,22300,22300,0
|
|
20241206,173600,2941731900,22300,22300,22300,22300,0
|
|
20241206,173500,2941731900,22300,22300,22300,22300,0
|
|
20241206,173400,2941731900,22300,22300,22300,22300,0
|
|
20241206,173300,2941731900,22300,22300,22300,22300,3411
|
|
20241206,173200,2941731900,22300,22300,22300,22300,0
|
|
20241206,173100,2941731900,22300,22300,22300,22300,0
|
|
20241206,173000,2941731900,22300,22300,22300,22300,0
|
|
20241206,172900,2941731900,22300,22300,22300,22300,0
|
|
20241206,172800,2941731900,22300,22300,22300,22300,0
|
|
20241206,172700,2941731900,22300,22300,22300,22300,0
|
|
20241206,172600,2941731900,22300,22300,22300,22300,0
|
|
20241206,172500,2941731900,22300,22300,22300,22300,0
|
|
20241206,172400,2941731900,22300,22300,22300,22300,0
|
|
20241206,172300,2941731900,22300,22300,22300,22300,0
|
|
20241206,172200,2941731900,22300,22300,22300,22300,0
|
|
20241206,172100,2941731900,22300,22300,22300,22300,0
|
|
20241206,172000,2941731900,22300,22300,22300,22300,0
|
|
20241206,171900,2941731900,22300,22300,22300,22300,0
|
|
20241206,171800,2941731900,22300,22300,22300,22300,0
|
|
20241206,171700,2941731900,22300,22300,22300,22300,0
|
|
20241206,171600,2941731900,22300,22300,22300,22300,0
|
|
20241206,171500,2941731900,22300,22300,22300,22300,0
|
|
20241206,171400,2941731900,22300,22300,22300,22300,0
|
|
20241206,171300,2941731900,22300,22300,22300,22300,0
|
|
20241206,171200,2941731900,22300,22300,22300,22300,0
|
|
20241206,171100,2941731900,22300,22300,22300,22300,0
|
|
20241206,171000,2941731900,22300,22300,22300,22300,0
|
|
20241206,170900,2941731900,22300,22300,22300,22300,0
|
|
20241206,170800,2941731900,22300,22300,22300,22300,0
|
|
20241206,170700,2941731900,22300,22300,22300,22300,0
|
|
20241206,170600,2941731900,22300,22300,22300,22300,0
|
|
20241206,170500,2941731900,22300,22300,22300,22300,0
|
|
20241206,170400,2941731900,22300,22300,22300,22300,0
|
|
20241206,170300,2941731900,22300,22300,22300,22300,3411
|
|
20241206,170200,2941731900,22300,22300,22300,22300,0
|
|
20241206,170100,2941731900,22300,22300,22300,22300,0
|
|
20241206,170000,2941731900,22300,22300,22300,22300,0
|
|
20241206,165900,2941731900,22300,22300,22300,22300,0
|
|
20241206,165800,2941731900,22300,22300,22300,22300,0
|
|
20241206,165700,2941731900,22300,22300,22300,22300,0
|
|
20241206,165600,2941731900,22300,22300,22300,22300,0
|
|
20241206,165500,2941731900,22300,22300,22300,22300,0
|
|
20241206,165400,2941731900,22300,22300,22300,22300,0
|
|
20241206,165300,2941731900,22300,22300,22300,22300,0
|
|
20241206,165200,2941731900,22300,22300,22300,22300,0
|
|
20241206,165100,2941731900,22300,22300,22300,22300,0
|
|
20241206,165000,2941731900,22300,22300,22300,22300,0
|
|
20241206,164900,2941731900,22300,22300,22300,22300,0
|
|
20241206,164800,2941731900,22300,22300,22300,22300,0
|
|
20241206,164700,2941731900,22300,22300,22300,22300,0
|
|
20241206,164600,2941731900,22300,22300,22300,22300,0
|
|
20241206,164500,2941731900,22300,22300,22300,22300,0
|
|
20241206,164400,2941731900,22300,22300,22300,22300,0
|
|
20241206,164300,2941731900,22300,22300,22300,22300,0
|
|
20241206,164200,2941731900,22300,22300,22300,22300,0
|
|
20241206,164100,2941731900,22300,22300,22300,22300,0
|
|
20241206,164000,2941731900,22300,22300,22300,22300,0
|
|
20241206,163900,2941731900,22300,22300,22300,22300,0
|
|
20241206,163800,2941731900,22300,22300,22300,22300,0
|
|
20241206,163700,2941731900,22300,22300,22300,22300,0
|
|
20241206,163600,2941731900,22300,22300,22300,22300,0
|
|
20241206,163500,2941731900,22300,22300,22300,22300,0
|
|
20241206,163400,2941731900,22300,22300,22300,22300,0
|
|
20241206,163300,2941731900,22300,22300,22300,22300,3411
|
|
20241206,163200,2941731900,22300,22300,22300,22300,0
|
|
20241206,163100,2941731900,22300,22300,22300,22300,0
|
|
20241206,163000,2941731900,22300,22300,22300,22300,0
|
|
20241206,162900,2941731900,22300,22300,22300,22300,0
|
|
20241206,162800,2941731900,22300,22300,22300,22300,0
|
|
20241206,162700,2941731900,22300,22300,22300,22300,0
|
|
20241206,162600,2941731900,22300,22300,22300,22300,0
|
|
20241206,162500,2941731900,22300,22300,22300,22300,0
|
|
20241206,162400,2941731900,22300,22300,22300,22300,0
|
|
20241206,162300,2941731900,22300,22300,22300,22300,0
|
|
20241206,162200,2941731900,22300,22300,22300,22300,0
|
|
20241206,162100,2941731900,22300,22300,22300,22300,0
|
|
20241206,162000,2941731900,22300,22300,22300,22300,0
|
|
20241206,161900,2941731900,22300,22300,22300,22300,0
|
|
20241206,161800,2941731900,22300,22300,22300,22300,0
|
|
20241206,161700,2941731900,22300,22300,22300,22300,0
|
|
20241206,161600,2941731900,22300,22300,22300,22300,0
|
|
20241206,161500,2941731900,22300,22300,22300,22300,0
|
|
20241206,161400,2941731900,22300,22300,22300,22300,0
|
|
20241206,161300,2941731900,22300,22300,22300,22300,0
|
|
20241206,161200,2941731900,22300,22300,22300,22300,0
|
|
20241206,161100,2941731900,22300,22300,22300,22300,0
|
|
20241206,161000,2941731900,22300,22300,22300,22300,0
|
|
20241206,160900,2941731900,22300,22300,22300,22300,0
|
|
20241206,160800,2941731900,22300,22300,22300,22300,0
|
|
20241206,160700,2941731900,22300,22300,22300,22300,0
|
|
20241206,160600,2941731900,22300,22300,22300,22300,0
|
|
20241206,160500,2941731900,22300,22300,22300,22300,0
|
|
20241206,160400,2941731900,22300,22300,22300,22300,0
|
|
20241206,160300,2941731900,22300,22300,22300,22300,3411
|
|
20241206,160200,2941731900,22300,22300,22300,22300,0
|
|
20241206,160100,2941731900,22300,22300,22300,22300,0
|
|
20241206,160000,2941731900,22300,22300,22300,22300,0
|
|
20241206,155900,2941731900,22300,22300,22300,22300,0
|
|
20241206,155800,2941731900,22300,22300,22300,22300,0
|
|
20241206,155700,2941731900,22300,22300,22300,22300,0
|
|
20241206,155600,2941731900,22300,22300,22300,22300,0
|
|
20241206,155500,2941731900,22300,22300,22300,22300,0
|
|
20241206,155400,2941731900,22300,22300,22300,22300,0
|
|
20241206,155300,2941731900,22300,22300,22300,22300,0
|
|
20241206,155200,2941731900,22300,22300,22300,22300,0
|
|
20241206,155100,2941731900,22300,22300,22300,22300,0
|
|
20241206,155000,2941731900,22300,22300,22300,22300,0
|
|
20241206,154900,2941731900,22300,22300,22300,22300,0
|
|
20241206,154800,2941731900,22300,22300,22300,22300,0
|
|
20241206,154700,2941731900,22300,22300,22300,22300,0
|
|
20241206,154600,2941731900,22300,22300,22300,22300,0
|
|
20241206,154500,2941731900,22300,22300,22300,22300,0
|
|
20241206,154400,2941731900,22300,22300,22300,22300,0
|
|
20241206,154300,2941731900,22300,22300,22300,22300,0
|
|
20241206,154200,2941731900,22300,22300,22300,22300,0
|
|
20241206,154100,2941731900,22300,22300,22300,22300,0
|
|
20241206,154000,2941731900,22300,22300,22300,22300,0
|
|
20241206,153900,2941731900,22300,22300,22300,22300,0
|
|
20241206,153800,2941731900,22300,22300,22300,22300,0
|
|
20241206,153700,2941731900,22300,22300,22300,22300,0
|
|
20241206,153600,2941731900,22300,22300,22300,22300,0
|
|
20241206,153500,2941731900,22300,22300,22300,22300,0
|
|
20241206,153400,2941731900,22300,22300,22300,22300,0
|
|
20241206,153300,2941731900,22300,22300,22300,22300,3411
|
|
20241206,153200,2941731900,22300,22300,22300,22300,0
|
|
20241206,153100,2941731900,22300,22300,22300,22300,0
|
|
20241206,153000,2941731900,22300,22300,22300,22300,3411
|
|
20241206,152900,2865666600,22250,22250,22250,22250,0
|
|
20241206,152800,2865666600,22250,22250,22250,22250,0
|
|
20241206,152700,2865666600,22250,22250,22250,22250,0
|
|
20241206,152600,2865666600,22250,22250,22250,22250,0
|
|
20241206,152500,2865666600,22250,22250,22250,22250,0
|
|
20241206,152400,2865666600,22250,22250,22250,22250,0
|
|
20241206,152300,2865666600,22250,22250,22250,22250,0
|
|
20241206,152200,2865666600,22250,22250,22250,22250,0
|
|
20241206,152100,2865666600,22250,22250,22250,22250,0
|
|
20241206,152000,2865666600,22250,22250,22250,22250,0
|
|
20241206,151900,2865666600,22250,22300,22400,22250,376
|
|
20241206,151800,2857273850,22400,22300,22400,22300,72
|
|
20241206,151700,2855667650,22400,22350,22400,22300,408
|
|
20241206,151600,2846551000,22250,22250,22350,22250,153
|
|
20241206,151500,2843140250,22250,22350,22350,22250,424
|
|
20241206,151400,2833686450,22300,22400,22400,22300,1282
|
|
20241206,151300,2805038600,22350,22400,22400,22350,79
|
|
20241206,151200,2803272400,22400,22450,22450,22400,24
|
|
20241206,151100,2802734450,22450,22450,22450,22400,323
|
|
20241206,151000,2795491750,22400,22400,22450,22350,404
|
|
20241206,150900,2786444500,22350,22350,22450,22350,190
|
|
20241206,150800,2782192650,22350,22400,22450,22350,608
|
|
20241206,150700,2768574300,22400,22450,22450,22400,18
|
|
20241206,150600,2768171000,22450,22350,22450,22350,131
|
|
20241206,150500,2765237950,22400,22400,22400,22350,79
|
|
20241206,150400,2763471850,22400,22400,22450,22350,367
|
|
20241206,150300,2755251950,22450,22450,22450,22400,31
|
|
20241206,150200,2754557350,22450,22450,22450,22400,32
|
|
20241206,150100,2753839000,22450,22300,22450,22300,3066
|
|
20241206,150000,2685437500,22300,22400,22400,22050,9844
|
|
20241206,145900,2467326700,22400,22400,22500,22400,284
|
|
20241206,145800,2460953250,22450,22400,22450,22350,780
|
|
20241206,145700,2443480850,22400,22300,22400,22300,257
|
|
20241206,145600,2437740400,22350,22350,22400,22300,501
|
|
20241206,145500,2426545000,22300,22300,22350,22250,301
|
|
20241206,145400,2419830000,22450,22400,22450,22000,8101
|
|
20241206,145300,2240472900,22400,22300,22400,22300,47
|
|
20241206,145200,2239421400,22400,22350,22400,22350,303
|
|
20241206,145100,2232649200,22400,22400,22400,22400,27
|
|
20241206,145000,2232044400,22400,22400,22400,22400,4
|
|
20241206,144900,2231954800,22400,22400,22400,22350,74
|
|
20241206,144800,2230297450,22400,22400,22400,22350,1013
|
|
20241206,144700,2207656800,22400,22400,22400,22400,46
|
|
20241206,144600,2206626400,22400,22400,22400,22400,12
|
|
20241206,144500,2206357600,22400,22350,22400,22350,229
|
|
20241206,144400,2201228350,22400,22500,22500,22350,74
|
|
20241206,144300,2199570950,22350,22350,22500,22350,258
|
|
20241206,144200,2193804050,22350,22350,22500,22350,46
|
|
20241206,144100,2192775450,22400,22500,22500,22350,349
|
|
20241206,144000,2184974550,22350,22400,22400,22350,41
|
|
20241206,143900,2184057100,22500,22400,22500,22350,554
|
|
20241206,143800,2171646750,22450,22400,22500,22400,41
|
|
20241206,143700,2170727950,22400,22450,22500,22400,42
|
|
20241206,143600,2169785700,22450,22500,22500,22400,34
|
|
20241206,143500,2169023450,22500,22450,22500,22400,36
|
|
20241206,143400,2168216550,22400,22450,22500,22400,34
|
|
20241206,143300,2167454550,22500,22500,22500,22500,16
|
|
20241206,143200,2167094550,22500,22500,22500,22400,70
|
|
20241206,143100,2165522150,22500,22450,22500,22400,32
|
|
20241206,143000,2164804800,22400,22500,22500,22400,38
|
|
20241206,142900,2163953300,22400,22400,22400,22400,42
|
|
20241206,142800,2163012500,22400,22450,22500,22400,37
|
|
20241206,142700,2162183200,22450,22500,22550,22450,73
|
|
20241206,142600,2160541250,22500,22500,22550,22500,36
|
|
20241206,142500,2159731200,22500,22500,22550,22500,178
|
|
20241206,142400,2155718900,22500,22450,22500,22450,222
|
|
20241206,142300,2150724150,22500,22450,22500,22450,530
|
|
20241206,142200,2138800400,22500,22500,22500,22500,2
|
|
20241206,142100,2138755400,22500,22450,22500,22450,27
|
|
20241206,142000,2138149150,22450,22450,22450,22450,423
|
|
20241206,141900,2128652800,22450,22450,22450,22400,124
|
|
20241206,141800,2125874000,22450,22400,22450,22300,272
|
|
20241206,141700,2119783250,22300,22400,22400,22300,36
|
|
20241206,141600,2118979900,22300,22350,22400,22300,71
|
|
20241206,141500,2117393350,22400,22350,22400,22350,80
|
|
20241206,141400,2115605100,22350,22400,22400,22350,8
|
|
20241206,141300,2115426250,22350,22350,22350,22350,89
|
|
20241206,141200,2113437100,22350,22350,22350,22350,21
|
|
20241206,141100,2112967750,22400,22350,22400,22350,146
|
|
20241206,141000,2109703450,22350,22350,22350,22350,713
|
|
20241206,140900,2093767900,22350,22350,22350,22350,1
|
|
20241206,140800,2093745550,22350,22350,22350,22300,484
|
|
20241206,140700,2082931550,22350,22350,22350,22300,28
|
|
20241206,140600,2082306850,22350,22350,22350,22300,29
|
|
20241206,140500,2081659900,22300,22300,22300,22300,38
|
|
20241206,140400,2080812500,22350,22300,22350,22300,38
|
|
20241206,140300,2079964600,22300,22350,22350,22300,40
|
|
20241206,140200,2079072350,22300,22300,22300,22300,35
|
|
20241206,140100,2078291850,22300,22300,22300,22300,29
|
|
20241206,140000,2077645150,22350,22350,22400,22300,126
|
|
20241206,135900,2074824450,22350,22350,22350,22350,39
|
|
20241206,135800,2073952800,22350,22400,22400,22350,130
|
|
20241206,135700,2071047100,22400,22400,22400,22400,6
|
|
20241206,135600,2070912700,22400,22400,22400,22400,36
|
|
20241206,135500,2070106300,22400,22400,22400,22400,4
|
|
20241206,135400,2070016700,22400,22350,22400,22350,547
|
|
20241206,135300,2057770000,22350,22350,22350,22300,88
|
|
20241206,135200,2055803250,22350,22400,22400,22250,204
|
|
20241206,135100,2051250750,22400,22300,22400,22200,103
|
|
20241206,135000,2048950050,22300,22350,22350,22200,204
|
|
20241206,134900,2044418450,22350,22200,22350,22200,837
|
|
20241206,134800,2025827050,22200,22250,22300,22150,2813
|
|
20241206,134700,1963330450,22250,22300,22450,22250,486
|
|
20241206,134600,1952492750,22450,22300,22450,22250,482
|
|
20241206,134500,1941744150,22300,22450,22450,22300,43
|
|
20241206,134400,1940783600,22400,22300,22400,22300,29
|
|
20241206,134300,1940136600,22300,22350,22350,22300,38
|
|
20241206,134200,1939288450,22400,22450,22450,22350,28
|
|
20241206,134100,1938662250,22350,22350,22450,22350,31
|
|
20241206,134000,1937969100,22350,22450,22450,22350,62
|
|
20241206,133900,1936583200,22450,22350,22450,22350,32
|
|
20241206,133800,1935867600,22350,22400,22450,22350,29
|
|
20241206,133700,1935219000,22400,22450,22450,22400,40
|
|
20241206,133600,1934321450,22450,22450,22450,22450,26
|
|
20241206,133500,1933737750,22450,22450,22450,22450,5
|
|
20241206,133400,1933625500,22500,22450,22500,22400,384
|
|
20241206,133300,1925004900,22450,22400,22450,22400,360
|
|
20241206,133200,1916940500,22400,22350,22400,22350,235
|
|
20241206,133100,1911685550,22300,22350,22350,22300,15
|
|
20241206,133000,1911350900,22400,22400,22400,22400,0
|
|
20241206,132900,1911350900,22400,22350,22400,22350,367
|
|
20241206,132800,1903148400,22400,22400,22400,22350,107
|
|
20241206,132700,1900756600,22350,22400,22400,22350,67
|
|
20241206,132600,1899256250,22400,22400,22400,22400,3
|
|
20241206,132500,1899189050,22400,22400,22400,22400,7
|
|
20241206,132400,1899032250,22400,22400,22400,22400,8
|
|
20241206,132300,1898853050,22400,22400,22450,22350,1029
|
|
20241206,132200,1875829200,22400,22400,22400,22400,13
|
|
20241206,132100,1875538000,22400,22350,22400,22350,478
|
|
20241206,132000,1864836950,22350,22300,22350,22250,1078
|
|
20241206,131900,1840801200,22300,22300,22300,22300,3
|
|
20241206,131800,1840734300,22300,22300,22300,22200,1034
|
|
20241206,131700,1817726100,22300,22300,22300,22300,5
|
|
20241206,131600,1817614600,22300,22300,22300,22150,309
|
|
20241206,131500,1810759900,22300,22300,22350,22300,213
|
|
20241206,131400,1806009900,22250,22250,22250,22250,113
|
|
20241206,131300,1803495650,22250,22250,22250,22250,237
|
|
20241206,131200,1798222400,22250,22250,22300,22150,461
|
|
20241206,131100,1787969350,22250,22300,22300,22150,193
|
|
20241206,131000,1783678150,22150,22200,22300,22150,540
|
|
20241206,130900,1771715100,22200,22300,22350,22200,61
|
|
20241206,130800,1770356150,22350,22300,22350,22200,531
|
|
20241206,130700,1758516650,22200,22300,22300,22200,3002
|
|
20241206,130600,1691847100,22300,22300,22300,22300,227
|
|
20241206,130500,1686785000,22300,22250,22350,22250,799
|
|
20241206,130400,1668992900,22250,22300,22400,22250,102
|
|
20241206,130300,1666718800,22300,22300,22300,22300,159
|
|
20241206,130200,1663173100,22350,22300,22400,22300,31
|
|
20241206,130100,1662481600,22300,22350,22400,22300,26
|
|
20241206,130000,1661901100,22350,22350,22350,22300,80
|
|
20241206,125900,1660116700,22300,22350,22350,22300,59
|
|
20241206,125800,1658800350,22350,22350,22400,22350,79
|
|
20241206,125700,1657034650,22400,22350,22400,22350,28
|
|
20241206,125600,1656408750,22400,22400,22400,22400,5
|
|
20241206,125500,1656296750,22400,22400,22400,22400,8
|
|
20241206,125400,1656117550,22400,22400,22400,22400,55
|
|
20241206,125300,1654885550,22400,22300,22400,22300,189
|
|
20241206,125200,1650652650,22350,22300,22400,22300,34
|
|
20241206,125100,1649894000,22400,22300,22400,22300,145
|
|
20241206,125000,1646659900,22350,22400,22400,22300,55
|
|
20241206,124900,1645432300,22400,22400,22400,22400,3
|
|
20241206,124800,1645365100,22350,22400,22400,22350,4
|
|
20241206,124700,1645275650,22400,22300,22400,22300,54
|
|
20241206,124600,1644071150,22350,22400,22400,22300,6
|
|
20241206,124500,1643936900,22400,22400,22400,22350,6
|
|
20241206,124400,1643802600,22350,22400,22400,22350,6
|
|
20241206,124300,1643668450,22400,22400,22400,22400,2
|
|
20241206,124200,1643623650,22350,22300,22350,22300,10
|
|
20241206,124100,1643400300,22300,22400,22400,22300,146
|
|
20241206,124000,1640137650,22400,22400,22400,22350,6
|
|
20241206,123900,1640003350,22400,22400,22400,22400,1
|
|
20241206,123800,1639980950,22350,22350,22350,22350,146
|
|
20241206,123700,1636717850,22350,22350,22350,22350,222
|
|
20241206,123600,1631756150,22250,22300,22300,22250,638
|
|
20241206,123500,1617529800,22350,22300,22350,22300,29
|
|
20241206,123400,1616883050,22300,22300,22300,22300,14
|
|
20241206,123300,1616570850,22300,22300,22350,22300,105
|
|
20241206,123200,1614229250,22300,22400,22400,22300,193
|
|
20241206,123100,1609925250,22300,22350,22400,22300,32
|
|
20241206,123000,1609210750,22400,22400,22400,22300,160
|
|
20241206,122900,1605640850,22400,22400,22400,22400,16
|
|
20241206,122800,1605282450,22400,22350,22400,22300,652
|
|
20241206,122700,1590741150,22450,22400,22450,22350,150
|
|
20241206,122600,1587381100,22400,22400,22400,22400,1
|
|
20241206,122500,1587358700,22300,22300,22300,22300,783
|
|
20241206,122400,1569897800,22400,22300,22400,22300,21
|
|
20241206,122300,1569429400,22350,22300,22400,22250,134
|
|
20241206,122200,1566436250,22300,22400,22400,22300,756
|
|
20241206,122100,1549559600,22400,22550,22550,22400,34
|
|
20241206,122000,1548797350,22450,22500,22550,22450,213
|
|
20241206,121900,1544006300,22500,22500,22500,22500,5
|
|
20241206,121800,1543893800,22500,22450,22500,22450,20
|
|
20241206,121700,1543444700,22450,22450,22450,22450,1
|
|
20241206,121600,1543422250,22450,22400,22450,22350,270
|
|
20241206,121500,1537380300,22400,22400,22400,22400,42
|
|
20241206,121400,1536439500,22350,22400,22400,22350,219
|
|
20241206,121300,1531538900,22400,22350,22400,22300,127
|
|
20241206,121200,1528700600,22350,22300,22350,22300,234
|
|
20241206,121100,1523481750,22300,22300,22350,22300,22
|
|
20241206,121000,1522991000,22300,22400,22400,22300,188
|
|
20241206,120900,1518797600,22300,22400,22400,22300,108
|
|
20241206,120800,1516388900,22400,22300,22400,22250,327
|
|
20241206,120700,1509096500,22350,22350,22350,22300,36
|
|
20241206,120600,1508292300,22400,22450,22450,22250,33
|
|
20241206,120500,1507554750,22250,22250,22250,22250,22
|
|
20241206,120400,1507065250,22300,22250,22450,22250,1971
|
|
20241206,120300,1463193900,22300,22350,22400,22250,2000
|
|
20241206,120200,1418558350,22400,22400,22550,22350,521
|
|
20241206,120100,1406887700,22400,22400,22400,22400,21
|
|
20241206,120000,1406417300,22500,22400,22500,22350,138
|
|
20241206,115900,1403326250,22400,22600,22600,22400,419
|
|
20241206,115800,1393940450,22600,22500,22600,22400,450
|
|
20241206,115700,1383854900,22500,22500,22500,22500,13
|
|
20241206,115600,1383562400,22550,22500,22550,22500,3
|
|
20241206,115500,1383494850,22500,22450,22550,22450,10
|
|
20241206,115400,1383269850,22450,22500,22500,22450,345
|
|
20241206,115300,1375524050,22500,22550,22550,22500,60
|
|
20241206,115200,1374171550,22550,22550,22550,22550,3
|
|
20241206,115100,1374103900,22500,22500,22500,22450,820
|
|
20241206,115000,1355654250,22550,22550,22550,22550,37
|
|
20241206,114900,1354819900,22600,22550,22600,22550,64
|
|
20241206,114800,1353374200,22550,22550,22600,22550,43
|
|
20241206,114700,1352404450,22550,22550,22600,22550,298
|
|
20241206,114600,1345684400,22550,22600,22600,22550,25
|
|
20241206,114500,1345120400,22600,22600,22600,22600,186
|
|
20241206,114400,1340916800,22600,22600,22600,22600,3
|
|
20241206,114300,1340849000,22600,22600,22600,22600,0
|
|
20241206,114200,1340849000,22600,22600,22600,22550,64
|
|
20241206,114100,1339403150,22550,22550,22600,22550,31
|
|
20241206,114000,1338703950,22600,22550,22600,22550,61
|
|
20241206,113900,1337325700,22550,22550,22600,22550,44
|
|
20241206,113800,1336333350,22550,22550,22600,22550,23
|
|
20241206,113700,1335814600,22550,22550,22600,22550,22
|
|
20241206,113600,1335318450,22550,22600,22650,22550,283
|
|
20241206,113500,1328923500,22600,22650,22650,22600,355
|
|
20241206,113400,1320883550,22650,22750,22750,22650,354
|
|
20241206,113300,1312844650,22700,22700,22750,22700,22
|
|
20241206,113200,1312345200,22700,22700,22750,22700,448
|
|
20241206,113100,1302175550,22700,22650,22700,22650,728
|
|
20241206,113000,1285681050,22650,22600,22650,22600,157
|
|
20241206,112900,1282125050,22650,22650,22650,22650,31
|
|
20241206,112800,1281422900,22650,22600,22650,22600,58
|
|
20241206,112700,1280111950,22650,22650,22650,22650,6
|
|
20241206,112600,1279976050,22650,22650,22650,22650,16
|
|
20241206,112500,1279613650,22650,22650,22650,22650,15
|
|
20241206,112400,1279273900,22700,22700,22700,22650,4
|
|
20241206,112300,1279183150,22600,22700,22700,22600,84
|
|
20241206,112200,1277283000,22700,22600,22700,22550,187
|
|
20241206,112100,1273057250,22600,22600,22600,22600,55
|
|
20241206,112000,1271814250,22600,22600,22600,22600,32
|
|
20241206,111900,1271091050,22600,22550,22600,22550,51
|
|
20241206,111800,1269940600,22550,22500,22600,22500,136
|
|
20241206,111700,1266880000,22500,22500,22500,22500,6
|
|
20241206,111600,1266745000,22500,22500,22500,22450,338
|
|
20241206,111500,1259140350,22500,22500,22500,22500,6
|
|
20241206,111400,1259005350,22500,22450,22500,22450,764
|
|
20241206,111300,1241853350,22450,22450,22450,22400,165
|
|
20241206,111200,1238152100,22450,22350,22450,22350,266
|
|
20241206,111100,1232194550,22350,22450,22450,22300,27
|
|
20241206,111000,1231590400,22300,22300,22450,22300,39
|
|
20241206,110900,1230720100,22450,22450,22450,22300,24
|
|
20241206,110800,1230184450,22300,22450,22450,22250,259
|
|
20241206,110700,1224403350,22500,22450,22500,22450,18
|
|
20241206,110600,1223999100,22450,22400,22450,22400,215
|
|
20241206,110500,1219172550,22400,22400,22400,22400,15
|
|
20241206,110400,1218836550,22450,22400,22450,22350,78
|
|
20241206,110300,1217091800,22400,22350,22500,22300,560
|
|
20241206,110200,1204548900,22400,22300,22400,22300,1093
|
|
20241206,110100,1180162200,22300,22400,22400,22300,127
|
|
20241206,110000,1177329600,22350,22350,22400,22300,174
|
|
20241206,105900,1173440700,22350,22250,22350,22250,8
|
|
20241206,105800,1173262300,22250,22250,22300,22150,130
|
|
20241206,105700,1170368750,22250,22100,22250,22100,369
|
|
20241206,105600,1162193650,22100,22150,22150,22050,464
|
|
20241206,105500,1151941500,22150,22050,22150,22000,571
|
|
20241206,105400,1139336550,21950,22050,22200,21950,847
|
|
20241206,105300,1120690800,22200,22200,22250,22000,5930
|
|
20241206,105200,989710650,22200,22300,22300,22200,2411
|
|
20241206,105100,936060700,22250,22350,22400,22250,2710
|
|
20241206,105000,875608400,22350,22450,22450,22350,1790
|
|
20241206,104900,835553050,22400,22450,22500,22400,1789
|
|
20241206,104800,795398000,22450,22500,22500,22450,78
|
|
20241206,104700,793643950,22500,22550,22550,22450,193
|
|
20241206,104600,789308950,22450,22450,22450,22450,73
|
|
20241206,104500,787670100,22500,22500,22550,22450,2322
|
|
20241206,104400,735427400,22550,22550,22550,22550,30
|
|
20241206,104300,734750900,22550,22600,22650,22550,315
|
|
20241206,104200,727645000,22550,22600,22600,22550,293
|
|
20241206,104100,721030900,22650,22650,22650,22650,8
|
|
20241206,104000,720849700,22650,22650,22650,22650,12
|
|
20241206,103900,720577900,22650,22700,22700,22650,117
|
|
20241206,103800,717927350,22700,22700,22700,22700,5
|
|
20241206,103700,717813850,22700,22650,22700,22650,30
|
|
20241206,103600,717133600,22650,22700,22700,22650,17
|
|
20241206,103500,716748400,22700,22700,22700,22700,9
|
|
20241206,103400,716544100,22650,22650,22650,22600,206
|
|
20241206,103300,711879100,22650,22700,22700,22650,11
|
|
20241206,103200,711629700,22700,22700,22700,22700,57
|
|
20241206,103100,710335800,22700,22700,22700,22700,20
|
|
20241206,103000,709881800,22700,22600,22700,22600,231
|
|
20241206,102900,704660600,22550,22600,22600,22500,416
|
|
20241206,102800,695277900,22600,22550,22600,22550,114
|
|
20241206,102700,692707150,22600,22600,22600,22550,143
|
|
20241206,102600,689475400,22600,22600,22600,22600,1
|
|
20241206,102500,689452800,22550,22550,22550,22500,166
|
|
20241206,102400,685709850,22550,22500,22550,22450,152
|
|
20241206,102300,682289750,22500,22550,22600,22500,453
|
|
20241206,102200,672095850,22500,22550,22700,22500,627
|
|
20241206,102100,657976150,22550,22600,22700,22550,973
|
|
20241206,102000,636030450,22700,22600,22700,22600,412
|
|
20241206,101900,626717150,22600,22700,22750,22600,1667
|
|
20241206,101800,589028650,22650,22700,22750,22650,1471
|
|
20241206,101700,555700350,22650,22750,22750,22650,1067
|
|
20241206,101600,531481300,22750,22800,22800,22750,62
|
|
20241206,101500,530070450,22800,22750,22800,22700,281
|
|
20241206,101400,523678500,22750,22750,22800,22700,1060
|
|
20241206,101300,499568100,22750,22800,22850,22750,1703
|
|
20241206,101200,460757100,22800,22900,22900,22800,285
|
|
20241206,101100,454246800,22900,22850,22900,22850,11
|
|
20241206,101000,453995400,22900,22900,22900,22900,6
|
|
20241206,100900,453858000,22900,22900,22900,22850,15
|
|
20241206,100800,453514750,22900,22900,22900,22900,12
|
|
20241206,100700,453239950,22900,22850,22900,22850,3
|
|
20241206,100600,453171300,22900,22900,22900,22800,843
|
|
20241206,100500,433910850,22900,22900,22900,22900,62
|
|
20241206,100400,432491050,22900,22900,22900,22900,43
|
|
20241206,100300,431506350,22900,22900,22900,22900,126
|
|
20241206,100200,428620950,22950,22900,22950,22850,18
|
|
20241206,100100,428208550,22900,22900,22900,22900,50
|
|
20241206,100000,427063550,22900,22850,22900,22850,51
|
|
20241206,095900,425897650,22900,22900,22900,22900,7
|
|
20241206,095800,425737350,22900,22950,22950,22900,140
|
|
20241206,095700,422530850,22900,22950,22950,22900,5
|
|
20241206,095600,422416250,22950,22950,22950,22950,132
|
|
20241206,095500,419386850,22950,22850,22950,22850,140
|
|
20241206,095400,416187750,22850,22900,22900,22800,992
|
|
20241206,095300,393523300,22950,22950,22950,22900,171
|
|
20241206,095200,389607050,22850,22950,22950,22850,213
|
|
20241206,095100,384727350,22950,22900,22950,22850,120
|
|
20241206,095000,381980150,22950,22900,22950,22850,174
|
|
20241206,094900,377995700,22950,22950,22950,22950,1
|
|
20241206,094800,377972750,22850,22900,22900,22850,174
|
|
20241206,094700,373989100,22900,22950,22950,22900,30
|
|
20241206,094600,373301300,22850,22850,22850,22850,0
|
|
20241206,094500,373301300,22850,22950,22950,22850,16
|
|
20241206,094400,372935050,22800,22950,22950,22800,158
|
|
20241206,094300,369324400,22800,22750,22950,22750,208
|
|
20241206,094200,364583200,22750,22850,22950,22750,2464
|
|
20241206,094100,308365250,22800,22900,22950,22800,1225
|
|
20241206,094000,280375150,22850,23000,23000,22850,422
|
|
20241206,093900,270707600,23000,22900,23000,22900,9
|
|
20241206,093800,270501400,23000,23000,23000,22900,668
|
|
20241206,093700,255162650,23000,23000,23000,22950,15
|
|
20241206,093600,254818050,22950,23000,23000,22950,51
|
|
20241206,093500,253647550,23000,23050,23050,23000,7
|
|
20241206,093400,253486250,23000,22900,23000,22900,137
|
|
20241206,093300,250343950,22950,22900,23000,22850,947
|
|
20241206,093200,228661400,22900,22950,22950,22900,234
|
|
20241206,093100,223298750,23050,23100,23100,22900,1490
|
|
20241206,093000,189105400,23100,23100,23100,23100,6
|
|
20241206,092900,188966800,23050,23050,23050,23000,234
|
|
20241206,092800,183577600,23100,23050,23100,23050,17
|
|
20241206,092700,183185450,23100,23100,23100,23100,1
|
|
20241206,092600,183162350,23100,23100,23100,23050,31
|
|
20241206,092500,182447450,23050,23000,23050,23000,122
|
|
20241206,092400,179641000,23000,23000,23000,23000,32
|
|
20241206,092300,178905000,23000,23050,23050,22950,1342
|
|
20241206,092200,148039250,23050,23100,23100,23050,20
|
|
20241206,092100,147577750,23100,23050,23100,23050,14
|
|
20241206,092000,147255000,23100,23100,23100,22950,1469
|
|
20241206,091900,113468800,23000,23050,23050,23000,30
|
|
20241206,091800,112778600,23000,23150,23150,23000,702
|
|
20241206,091700,96590450,23100,23100,23100,23100,57
|
|
20241206,091600,95273750,23150,23150,23150,23150,11
|
|
20241206,091500,95019100,23150,23150,23150,23150,7
|
|
20241206,091400,94857050,23150,23200,23200,23150,12
|
|
20241206,091300,94579200,23200,23150,23200,23150,17
|
|
20241206,091200,94185350,23150,23150,23200,23150,17
|
|
20241206,091100,93791500,23050,23200,23200,23000,1070
|
|
20241206,091000,69101700,23250,23250,23250,23250,18
|
|
20241206,090900,68683200,23250,23250,23250,23250,5
|
|
20241206,090800,68566950,23250,23300,23300,23250,101
|
|
20241206,090700,66218600,23300,23300,23300,23300,76
|
|
20241206,090600,64447800,23350,23300,23350,23300,10
|
|
20241206,090500,64214450,23350,23350,23350,23350,3
|
|
20241206,090400,64144400,23300,23400,23400,23300,54
|
|
20241206,090300,62885950,23350,23350,23400,23350,11
|
|
20241206,090200,62628900,23400,23400,23400,23400,5
|
|
20241206,090100,62511900,23350,23450,23450,23350,133
|
|
20241206,090000,59395750,23500,23400,23500,23400,2538
|