576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,183300,2779832250,21150,21150,21150,21150,2466
|
|
20241209,183200,2779832250,21150,21150,21150,21150,0
|
|
20241209,183100,2779832250,21150,21150,21150,21150,0
|
|
20241209,183000,2779832250,21150,21150,21150,21150,0
|
|
20241209,182900,2779832250,21150,21150,21150,21150,0
|
|
20241209,182800,2779832250,21150,21150,21150,21150,0
|
|
20241209,182700,2779832250,21150,21150,21150,21150,0
|
|
20241209,182600,2779832250,21150,21150,21150,21150,0
|
|
20241209,182500,2779832250,21150,21150,21150,21150,0
|
|
20241209,182400,2779832250,21150,21150,21150,21150,0
|
|
20241209,182300,2779832250,21150,21150,21150,21150,0
|
|
20241209,182200,2779832250,21150,21150,21150,21150,0
|
|
20241209,182100,2779832250,21150,21150,21150,21150,0
|
|
20241209,182000,2779832250,21150,21150,21150,21150,0
|
|
20241209,181900,2779832250,21150,21150,21150,21150,0
|
|
20241209,181800,2779832250,21150,21150,21150,21150,0
|
|
20241209,181700,2779832250,21150,21150,21150,21150,0
|
|
20241209,181600,2779832250,21150,21150,21150,21150,0
|
|
20241209,181500,2779832250,21150,21150,21150,21150,0
|
|
20241209,181400,2779832250,21150,21150,21150,21150,0
|
|
20241209,181300,2779832250,21150,21150,21150,21150,0
|
|
20241209,181200,2779832250,21150,21150,21150,21150,0
|
|
20241209,181100,2779832250,21150,21150,21150,21150,0
|
|
20241209,181000,2779832250,21150,21150,21150,21150,0
|
|
20241209,180900,2779832250,21150,21150,21150,21150,0
|
|
20241209,180800,2779832250,21150,21150,21150,21150,0
|
|
20241209,180700,2779832250,21150,21150,21150,21150,0
|
|
20241209,180600,2779832250,21150,21150,21150,21150,0
|
|
20241209,180500,2779832250,21150,21150,21150,21150,0
|
|
20241209,180400,2779832250,21150,21150,21150,21150,0
|
|
20241209,180300,2779832250,21150,21150,21150,21150,2466
|
|
20241209,180200,2779832250,21150,21150,21150,21150,0
|
|
20241209,180100,2779832250,21150,21150,21150,21150,0
|
|
20241209,180000,2779832250,21150,21150,21150,21150,0
|
|
20241209,175900,2779832250,21150,21150,21150,21150,0
|
|
20241209,175800,2779832250,21150,21150,21150,21150,0
|
|
20241209,175700,2779832250,21150,21150,21150,21150,0
|
|
20241209,175600,2779832250,21150,21150,21150,21150,0
|
|
20241209,175500,2779832250,21150,21150,21150,21150,0
|
|
20241209,175400,2779832250,21150,21150,21150,21150,0
|
|
20241209,175300,2779832250,21150,21150,21150,21150,0
|
|
20241209,175200,2779832250,21150,21150,21150,21150,0
|
|
20241209,175100,2779832250,21150,21150,21150,21150,0
|
|
20241209,175000,2779832250,21150,21150,21150,21150,0
|
|
20241209,174900,2779832250,21150,21150,21150,21150,0
|
|
20241209,174800,2779832250,21150,21150,21150,21150,0
|
|
20241209,174700,2779832250,21150,21150,21150,21150,0
|
|
20241209,174600,2779832250,21150,21150,21150,21150,0
|
|
20241209,174500,2779832250,21150,21150,21150,21150,0
|
|
20241209,174400,2779832250,21150,21150,21150,21150,0
|
|
20241209,174300,2779832250,21150,21150,21150,21150,0
|
|
20241209,174200,2779832250,21150,21150,21150,21150,0
|
|
20241209,174100,2779832250,21150,21150,21150,21150,0
|
|
20241209,174000,2779832250,21150,21150,21150,21150,0
|
|
20241209,173900,2779832250,21150,21150,21150,21150,0
|
|
20241209,173800,2779832250,21150,21150,21150,21150,0
|
|
20241209,173700,2779832250,21150,21150,21150,21150,0
|
|
20241209,173600,2779832250,21150,21150,21150,21150,0
|
|
20241209,173500,2779832250,21150,21150,21150,21150,0
|
|
20241209,173400,2779832250,21150,21150,21150,21150,0
|
|
20241209,173300,2779832250,21150,21150,21150,21150,2466
|
|
20241209,173200,2779832250,21150,21150,21150,21150,0
|
|
20241209,173100,2779832250,21150,21150,21150,21150,0
|
|
20241209,173000,2779832250,21150,21150,21150,21150,0
|
|
20241209,172900,2779832250,21150,21150,21150,21150,0
|
|
20241209,172800,2779832250,21150,21150,21150,21150,0
|
|
20241209,172700,2779832250,21150,21150,21150,21150,0
|
|
20241209,172600,2779832250,21150,21150,21150,21150,0
|
|
20241209,172500,2779832250,21150,21150,21150,21150,0
|
|
20241209,172400,2779832250,21150,21150,21150,21150,0
|
|
20241209,172300,2779832250,21150,21150,21150,21150,0
|
|
20241209,172200,2779832250,21150,21150,21150,21150,0
|
|
20241209,172100,2779832250,21150,21150,21150,21150,0
|
|
20241209,172000,2779832250,21150,21150,21150,21150,0
|
|
20241209,171900,2779832250,21150,21150,21150,21150,0
|
|
20241209,171800,2779832250,21150,21150,21150,21150,0
|
|
20241209,171700,2779832250,21150,21150,21150,21150,0
|
|
20241209,171600,2779832250,21150,21150,21150,21150,0
|
|
20241209,171500,2779832250,21150,21150,21150,21150,0
|
|
20241209,171400,2779832250,21150,21150,21150,21150,0
|
|
20241209,171300,2779832250,21150,21150,21150,21150,0
|
|
20241209,171200,2779832250,21150,21150,21150,21150,0
|
|
20241209,171100,2779832250,21150,21150,21150,21150,0
|
|
20241209,171000,2779832250,21150,21150,21150,21150,0
|
|
20241209,170900,2779832250,21150,21150,21150,21150,0
|
|
20241209,170800,2779832250,21150,21150,21150,21150,0
|
|
20241209,170700,2779832250,21150,21150,21150,21150,0
|
|
20241209,170600,2779832250,21150,21150,21150,21150,0
|
|
20241209,170500,2779832250,21150,21150,21150,21150,0
|
|
20241209,170400,2779832250,21150,21150,21150,21150,0
|
|
20241209,170300,2779832250,21150,21150,21150,21150,2466
|
|
20241209,170200,2779832250,21150,21150,21150,21150,0
|
|
20241209,170100,2779832250,21150,21150,21150,21150,0
|
|
20241209,170000,2779832250,21150,21150,21150,21150,0
|
|
20241209,165900,2779832250,21150,21150,21150,21150,0
|
|
20241209,165800,2779832250,21150,21150,21150,21150,0
|
|
20241209,165700,2779832250,21150,21150,21150,21150,0
|
|
20241209,165600,2779832250,21150,21150,21150,21150,0
|
|
20241209,165500,2779832250,21150,21150,21150,21150,0
|
|
20241209,165400,2779832250,21150,21150,21150,21150,0
|
|
20241209,165300,2779832250,21150,21150,21150,21150,0
|
|
20241209,165200,2779832250,21150,21150,21150,21150,0
|
|
20241209,165100,2779832250,21150,21150,21150,21150,0
|
|
20241209,165000,2779832250,21150,21150,21150,21150,0
|
|
20241209,164900,2779832250,21150,21150,21150,21150,0
|
|
20241209,164800,2779832250,21150,21150,21150,21150,0
|
|
20241209,164700,2779832250,21150,21150,21150,21150,0
|
|
20241209,164600,2779832250,21150,21150,21150,21150,0
|
|
20241209,164500,2779832250,21150,21150,21150,21150,0
|
|
20241209,164400,2779832250,21150,21150,21150,21150,0
|
|
20241209,164300,2779832250,21150,21150,21150,21150,0
|
|
20241209,164200,2779832250,21150,21150,21150,21150,0
|
|
20241209,164100,2779832250,21150,21150,21150,21150,0
|
|
20241209,164000,2779832250,21150,21150,21150,21150,0
|
|
20241209,163900,2779832250,21150,21150,21150,21150,0
|
|
20241209,163800,2779832250,21150,21150,21150,21150,0
|
|
20241209,163700,2779832250,21150,21150,21150,21150,0
|
|
20241209,163600,2779832250,21150,21150,21150,21150,0
|
|
20241209,163500,2779832250,21150,21150,21150,21150,0
|
|
20241209,163400,2779832250,21150,21150,21150,21150,0
|
|
20241209,163300,2779832250,21150,21150,21150,21150,2466
|
|
20241209,163200,2779832250,21150,21150,21150,21150,0
|
|
20241209,163100,2779832250,21150,21150,21150,21150,0
|
|
20241209,163000,2779832250,21150,21150,21150,21150,0
|
|
20241209,162900,2779832250,21150,21150,21150,21150,0
|
|
20241209,162800,2779832250,21150,21150,21150,21150,0
|
|
20241209,162700,2779832250,21150,21150,21150,21150,0
|
|
20241209,162600,2779832250,21150,21150,21150,21150,0
|
|
20241209,162500,2779832250,21150,21150,21150,21150,0
|
|
20241209,162400,2779832250,21150,21150,21150,21150,0
|
|
20241209,162300,2779832250,21150,21150,21150,21150,0
|
|
20241209,162200,2779832250,21150,21150,21150,21150,0
|
|
20241209,162100,2779832250,21150,21150,21150,21150,0
|
|
20241209,162000,2779832250,21150,21150,21150,21150,0
|
|
20241209,161900,2779832250,21150,21150,21150,21150,0
|
|
20241209,161800,2779832250,21150,21150,21150,21150,0
|
|
20241209,161700,2779832250,21150,21150,21150,21150,0
|
|
20241209,161600,2779832250,21150,21150,21150,21150,0
|
|
20241209,161500,2779832250,21150,21150,21150,21150,0
|
|
20241209,161400,2779832250,21150,21150,21150,21150,0
|
|
20241209,161300,2779832250,21150,21150,21150,21150,0
|
|
20241209,161200,2779832250,21150,21150,21150,21150,0
|
|
20241209,161100,2779832250,21150,21150,21150,21150,0
|
|
20241209,161000,2779832250,21150,21150,21150,21150,0
|
|
20241209,160900,2779832250,21150,21150,21150,21150,0
|
|
20241209,160800,2779832250,21150,21150,21150,21150,0
|
|
20241209,160700,2779832250,21150,21150,21150,21150,0
|
|
20241209,160600,2779832250,21150,21150,21150,21150,0
|
|
20241209,160500,2779832250,21150,21150,21150,21150,0
|
|
20241209,160400,2779832250,21150,21150,21150,21150,0
|
|
20241209,160300,2779832250,21150,21150,21150,21150,2466
|
|
20241209,160200,2779832250,21150,21150,21150,21150,0
|
|
20241209,160100,2779832250,21150,21150,21150,21150,0
|
|
20241209,160000,2779832250,21150,21150,21150,21150,0
|
|
20241209,155900,2779832250,21150,21150,21150,21150,0
|
|
20241209,155800,2779832250,21150,21150,21150,21150,0
|
|
20241209,155700,2779832250,21150,21150,21150,21150,0
|
|
20241209,155600,2779832250,21150,21150,21150,21150,0
|
|
20241209,155500,2779832250,21150,21150,21150,21150,0
|
|
20241209,155400,2779832250,21150,21150,21150,21150,0
|
|
20241209,155300,2779832250,21150,21150,21150,21150,0
|
|
20241209,155200,2779832250,21150,21150,21150,21150,0
|
|
20241209,155100,2779832250,21150,21150,21150,21150,0
|
|
20241209,155000,2779832250,21150,21150,21150,21150,0
|
|
20241209,154900,2779832250,21150,21150,21150,21150,0
|
|
20241209,154800,2779832250,21150,21150,21150,21150,0
|
|
20241209,154700,2779832250,21150,21150,21150,21150,0
|
|
20241209,154600,2779832250,21150,21150,21150,21150,0
|
|
20241209,154500,2779832250,21150,21150,21150,21150,0
|
|
20241209,154400,2779832250,21150,21150,21150,21150,0
|
|
20241209,154300,2779832250,21150,21150,21150,21150,0
|
|
20241209,154200,2779832250,21150,21150,21150,21150,0
|
|
20241209,154100,2779832250,21150,21150,21150,21150,0
|
|
20241209,154000,2779832250,21150,21150,21150,21150,0
|
|
20241209,153900,2779832250,21150,21150,21150,21150,0
|
|
20241209,153800,2779832250,21150,21150,21150,21150,0
|
|
20241209,153700,2779832250,21150,21150,21150,21150,0
|
|
20241209,153600,2779832250,21150,21150,21150,21150,0
|
|
20241209,153500,2779832250,21150,21150,21150,21150,0
|
|
20241209,153400,2779832250,21150,21150,21150,21150,0
|
|
20241209,153300,2779832250,21150,21150,21150,21150,2466
|
|
20241209,153200,2779832250,21150,21150,21150,21150,0
|
|
20241209,153100,2779832250,21150,21150,21150,21150,0
|
|
20241209,153000,2779832250,21150,21150,21150,21150,2466
|
|
20241209,152900,2727676350,21300,21300,21300,21300,0
|
|
20241209,152800,2727676350,21300,21300,21300,21300,0
|
|
20241209,152700,2727676350,21300,21300,21300,21300,0
|
|
20241209,152600,2727676350,21300,21300,21300,21300,0
|
|
20241209,152500,2727676350,21300,21300,21300,21300,0
|
|
20241209,152400,2727676350,21300,21300,21300,21300,0
|
|
20241209,152300,2727676350,21300,21300,21300,21300,0
|
|
20241209,152200,2727676350,21300,21300,21300,21300,0
|
|
20241209,152100,2727676350,21300,21300,21300,21300,0
|
|
20241209,152000,2727676350,21300,21300,21300,21300,0
|
|
20241209,151900,2727676350,21300,21550,21550,21250,1067
|
|
20241209,151800,2704835250,21700,21700,21700,21700,46
|
|
20241209,151700,2703837050,21700,21700,21750,21500,556
|
|
20241209,151600,2691792250,21700,21700,21700,21650,125
|
|
20241209,151500,2689080850,21700,21700,21750,21550,576
|
|
20241209,151400,2676593750,21700,21700,21700,21700,526
|
|
20241209,151300,2665179550,21700,21600,21700,21500,133
|
|
20241209,151200,2662296800,21650,21700,21700,21550,573
|
|
20241209,151100,2649900850,21700,21700,21700,21650,452
|
|
20241209,151000,2640100200,21700,21650,21700,21600,546
|
|
20241209,150900,2628271600,21700,21700,21700,21650,145
|
|
20241209,150800,2625125200,21700,21700,21700,21550,481
|
|
20241209,150700,2614702650,21650,21700,21700,21550,403
|
|
20241209,150600,2605959950,21700,21750,21750,21600,244
|
|
20241209,150500,2600672300,21700,21700,21700,21600,504
|
|
20241209,150400,2589756450,21700,21700,21700,21650,548
|
|
20241209,150300,2577869250,21700,21700,21700,21650,425
|
|
20241209,150200,2568647300,21650,21700,21700,21650,224
|
|
20241209,150100,2563790250,21750,21700,21750,21650,466
|
|
20241209,150000,2553683200,21700,21700,21750,21700,384
|
|
20241209,145900,2545350350,21700,21700,21700,21650,484
|
|
20241209,145800,2534847700,21700,21700,21750,21700,183
|
|
20241209,145700,2530876550,21700,21700,21700,21650,434
|
|
20241209,145600,2521459350,21650,21650,21700,21650,453
|
|
20241209,145500,2511631000,21650,21650,21650,21600,187
|
|
20241209,145400,2507583650,21650,21650,21700,21650,452
|
|
20241209,145300,2497794050,21600,21600,21700,21500,447
|
|
20241209,145200,2488125700,21600,21600,21650,21550,515
|
|
20241209,145100,2476998900,21600,21600,21600,21550,160
|
|
20241209,145000,2473545100,21600,21600,21600,21550,471
|
|
20241209,144900,2463374650,21600,21650,21650,21550,437
|
|
20241209,144800,2453917150,21650,21600,21650,21550,432
|
|
20241209,144700,2444580350,21600,21600,21600,21550,188
|
|
20241209,144600,2440525150,21600,21550,21600,21500,620
|
|
20241209,144500,2427149000,21600,21550,21600,21550,478
|
|
20241209,144400,2416829450,21550,21550,21600,21550,138
|
|
20241209,144300,2413852450,21550,21550,21600,21500,514
|
|
20241209,144200,2402780400,21600,21600,21600,21550,407
|
|
20241209,144100,2394001400,21550,21550,21600,21500,474
|
|
20241209,144000,2383776350,21500,21550,21600,21500,172
|
|
20241209,143900,2380069200,21600,21550,21600,21500,415
|
|
20241209,143800,2371120550,21550,21500,21550,21500,440
|
|
20241209,143700,2361652900,21500,21500,21500,21450,201
|
|
20241209,143600,2357332150,21500,21550,21550,21450,773
|
|
20241209,143500,2340704150,21550,21500,21550,21500,265
|
|
20241209,143400,2335004400,21500,21450,21500,21450,306
|
|
20241209,143300,2328429200,21500,21500,21500,21450,211
|
|
20241209,143200,2323897200,21500,21500,21500,21500,415
|
|
20241209,143100,2314974700,21500,21500,21500,21350,1035
|
|
20241209,143000,2292807450,21500,21450,21500,21450,463
|
|
20241209,142900,2282854150,21500,21550,21550,21500,193
|
|
20241209,142800,2278704450,21500,21400,21550,21400,408
|
|
20241209,142700,2269934800,21450,21450,21500,21450,585
|
|
20241209,142600,2257386200,21500,21500,21550,21350,266
|
|
20241209,142500,2251678150,21550,21500,21550,21500,718
|
|
20241209,142400,2236225350,21500,21350,21500,21350,1171
|
|
20241209,142300,2211120900,21400,21250,21400,21150,3881
|
|
20241209,142200,2128443750,21200,21200,21250,21200,43
|
|
20241209,142100,2127532100,21200,21200,21200,21200,50
|
|
20241209,142000,2126472100,21200,21250,21250,21200,36
|
|
20241209,141900,2125708800,21250,21250,21250,21250,1
|
|
20241209,141800,2125687550,21250,21250,21250,21250,11
|
|
20241209,141700,2125453800,21250,21250,21250,21200,45
|
|
20241209,141600,2124499200,21250,21250,21250,21200,80
|
|
20241209,141500,2122803050,21250,21250,21250,21250,2
|
|
20241209,141400,2122760550,21250,21150,21250,21150,438
|
|
20241209,141300,2113476900,21200,21200,21200,21200,3
|
|
20241209,141200,2113413300,21200,21150,21200,21150,143
|
|
20241209,141100,2110388500,21200,21200,21200,21200,24
|
|
20241209,141000,2109879700,21150,21200,21200,21150,21
|
|
20241209,140900,2109435500,21200,21200,21200,21200,4
|
|
20241209,140800,2109350700,21200,21200,21200,21200,19
|
|
20241209,140700,2108947900,21200,21250,21250,21200,21
|
|
20241209,140600,2108502650,21250,21250,21250,21250,0
|
|
20241209,140500,2108502650,21250,21250,21250,21250,2
|
|
20241209,140400,2108460150,21150,21200,21200,21150,110
|
|
20241209,140300,2106128400,21200,21150,21200,21150,1555
|
|
20241209,140200,2073189600,21150,21150,21200,21150,6
|
|
20241209,140100,2073062650,21200,21200,21200,21200,51
|
|
20241209,140000,2071981450,21200,21150,21200,21150,777
|
|
20241209,135900,2055512400,21200,21200,21200,21200,1
|
|
20241209,135800,2055491200,21200,21200,21200,21200,0
|
|
20241209,135700,2055491200,21200,21150,21200,21150,21
|
|
20241209,135600,2055046950,21200,21200,21200,21200,1
|
|
20241209,135500,2055025750,21200,21150,21200,21150,12
|
|
20241209,135400,2054771850,21100,21200,21200,21100,402
|
|
20241209,135300,2046289450,21150,21150,21150,21150,498
|
|
20241209,135200,2035756750,21150,21150,21150,21150,48
|
|
20241209,135100,2034741550,21100,21100,21100,21100,8
|
|
20241209,135000,2034572750,21100,21150,21150,21100,7
|
|
20241209,134900,2034424950,21150,21150,21150,21150,1
|
|
20241209,134800,2034403800,21150,21050,21150,21050,252
|
|
20241209,134700,2029084500,21000,21100,21100,21000,272
|
|
20241209,134600,2023359000,21100,21050,21100,21050,6
|
|
20241209,134500,2023232650,21050,21050,21050,21050,1
|
|
20241209,134400,2023211600,21100,21100,21100,21100,1
|
|
20241209,134300,2023190500,21000,21050,21050,21000,1023
|
|
20241209,134200,2001700000,21050,21150,21150,21050,30
|
|
20241209,134100,2001068400,21000,21050,21050,21000,300
|
|
20241209,134000,1994765350,21150,21050,21150,21050,309
|
|
20241209,133900,1988260700,21150,21150,21150,21150,9
|
|
20241209,133800,1988070350,21150,21150,21150,21050,303
|
|
20241209,133700,1981677800,21100,21100,21100,21100,211
|
|
20241209,133600,1977225700,21150,21150,21150,21150,3
|
|
20241209,133500,1977162250,21150,21200,21200,21150,56
|
|
20241209,133400,1975977800,21150,21150,21150,21150,418
|
|
20241209,133300,1967137100,21200,21200,21200,21200,2
|
|
20241209,133200,1967094700,21200,21200,21200,21200,1
|
|
20241209,133100,1967073500,21200,21200,21200,21200,2
|
|
20241209,133000,1967031100,21150,21150,21150,21150,304
|
|
20241209,132900,1960601500,21150,21150,21150,21150,2
|
|
20241209,132800,1960559200,21150,21150,21150,21150,351
|
|
20241209,132700,1953135550,21150,21200,21200,21150,91
|
|
20241209,132600,1951210800,21200,21200,21200,21200,2
|
|
20241209,132500,1951168400,21200,21250,21250,21200,15
|
|
20241209,132400,1950850300,21200,21250,21250,21200,11
|
|
20241209,132300,1950617050,21250,21200,21250,21200,54
|
|
20241209,132200,1949472150,21250,21250,21250,21250,0
|
|
20241209,132100,1949472150,21250,21200,21250,21200,438
|
|
20241209,132000,1940186500,21250,21200,21250,21200,388
|
|
20241209,131900,1931960850,21200,21200,21200,21200,3
|
|
20241209,131800,1931897250,21200,21200,21200,21200,26
|
|
20241209,131700,1931346050,21200,21200,21200,21200,1
|
|
20241209,131600,1931324850,21200,21200,21200,21200,3
|
|
20241209,131500,1931261250,21150,21150,21150,21150,667
|
|
20241209,131400,1917154200,21150,21150,21150,21100,92
|
|
20241209,131300,1915209900,21150,21150,21150,21150,1
|
|
20241209,131200,1915188750,21150,21100,21150,21100,208
|
|
20241209,131100,1910799900,21100,21050,21150,21050,661
|
|
20241209,131000,1896857750,21100,21100,21100,21100,114
|
|
20241209,130900,1894452350,21100,21100,21100,21100,1
|
|
20241209,130800,1894431250,21100,21000,21100,21000,231
|
|
20241209,130700,1889580150,21000,21000,21000,21000,1472
|
|
20241209,130600,1858668150,21000,21100,21100,21000,142
|
|
20241209,130500,1855685750,21100,21050,21100,21050,415
|
|
20241209,130400,1846949750,21000,21050,21100,21000,18
|
|
20241209,130300,1846570800,21050,21100,21100,21050,171
|
|
20241209,130200,1842971150,21100,21100,21100,21100,40
|
|
20241209,130100,1842127150,21100,21100,21100,21100,79
|
|
20241209,130000,1840460250,21000,21050,21050,21000,5299
|
|
20241209,125900,1729166300,21000,21100,21150,21000,5807
|
|
20241209,125800,1607089550,21100,21150,21150,21100,554
|
|
20241209,125700,1595400100,21150,21150,21150,21150,1
|
|
20241209,125600,1595378950,21100,21100,21100,21100,1007
|
|
20241209,125500,1574131250,21150,21200,21200,21150,259
|
|
20241209,125400,1568653300,21200,21200,21200,21200,50
|
|
20241209,125300,1567593300,21250,21150,21250,21150,33
|
|
20241209,125200,1566895050,21150,21250,21250,21150,502
|
|
20241209,125100,1556277550,21250,21250,21250,21200,44
|
|
20241209,125000,1555343100,21250,21250,21250,21250,1
|
|
20241209,124900,1555321850,21300,21300,21300,21300,1
|
|
20241209,124800,1555300550,21300,21300,21300,21150,52
|
|
20241209,124700,1554200450,21300,21200,21300,21200,318
|
|
20241209,124600,1547457750,21200,21300,21300,21200,290
|
|
20241209,124500,1541308750,21200,21300,21300,21200,96
|
|
20241209,124400,1539272950,21300,21300,21300,21300,2
|
|
20241209,124300,1539230350,21300,21300,21300,21300,5
|
|
20241209,124200,1539123850,21300,21300,21300,21250,348
|
|
20241209,124100,1531728200,21300,21300,21300,21300,2
|
|
20241209,124000,1531685600,21300,21300,21300,21300,7
|
|
20241209,123900,1531536500,21300,21300,21300,21300,1
|
|
20241209,123800,1531515200,21300,21300,21300,21300,2
|
|
20241209,123700,1531472600,21300,21300,21300,21300,1
|
|
20241209,123600,1531451300,21300,21300,21300,21300,1
|
|
20241209,123500,1531430000,21300,21250,21300,21200,21
|
|
20241209,123400,1530984600,21250,21300,21300,21250,149
|
|
20241209,123300,1527814100,21300,21300,21300,21300,1
|
|
20241209,123200,1527792800,21300,21300,21300,21300,2
|
|
20241209,123100,1527750200,21300,21300,21300,21300,0
|
|
20241209,123000,1527750200,21300,21250,21300,21250,15
|
|
20241209,122900,1527431400,21250,21300,21300,21250,3
|
|
20241209,122800,1527367550,21300,21300,21300,21300,0
|
|
20241209,122700,1527367550,21300,21300,21300,21300,1
|
|
20241209,122600,1527346250,21200,21200,21200,21200,0
|
|
20241209,122500,1527346250,21200,21300,21300,21200,131
|
|
20241209,122400,1524568950,21300,21300,21300,21300,3
|
|
20241209,122300,1524505050,21300,21300,21300,21300,1
|
|
20241209,122200,1524483750,21200,21300,21300,21200,101
|
|
20241209,122100,1522342450,21300,21300,21300,21300,1
|
|
20241209,122000,1522321150,21200,21200,21200,21200,0
|
|
20241209,121900,1522321150,21200,21200,21300,21200,512
|
|
20241209,121800,1511466550,21300,21300,21300,21300,0
|
|
20241209,121700,1511466550,21300,21300,21300,21300,101
|
|
20241209,121600,1509315250,21200,21200,21200,21200,22
|
|
20241209,121500,1508848850,21300,21300,21300,21200,212
|
|
20241209,121400,1504341250,21300,21300,21300,21300,3
|
|
20241209,121300,1504277350,21300,21300,21300,21300,1
|
|
20241209,121200,1504256050,21250,21250,21300,21200,211
|
|
20241209,121100,1499774050,21250,21250,21250,21250,11
|
|
20241209,121000,1499540300,21250,21250,21250,21250,181
|
|
20241209,120900,1495694050,21250,21250,21250,21250,311
|
|
20241209,120800,1489085300,21200,21200,21250,21200,564
|
|
20241209,120700,1477128450,21200,21200,21200,21200,10
|
|
20241209,120600,1476916450,21200,21200,21250,21200,414
|
|
20241209,120500,1468139600,21200,21200,21200,21200,751
|
|
20241209,120400,1452218400,21200,21150,21200,21150,53
|
|
20241209,120300,1451097300,21200,21200,21200,21200,281
|
|
20241209,120200,1445140100,21200,21200,21200,21050,222
|
|
20241209,120100,1440466400,21200,21200,21200,21050,298
|
|
20241209,120000,1434188000,21200,21100,21200,21100,651
|
|
20241209,115900,1420451700,21100,21100,21100,21100,69
|
|
20241209,115800,1418995800,21150,21100,21150,21100,314
|
|
20241209,115700,1412365050,21100,21200,21200,21100,28
|
|
20241209,115600,1411772050,21100,21200,21200,21100,13
|
|
20241209,115500,1411497150,21100,21100,21200,21050,407
|
|
20241209,115400,1402926350,21050,21150,21150,21050,592
|
|
20241209,115300,1390460000,21150,21200,21200,21100,996
|
|
20241209,115200,1369437000,21200,21150,21200,21150,192
|
|
20241209,115100,1365375700,21200,21250,21250,21200,53
|
|
20241209,115000,1364252050,21250,21250,21250,21150,1222
|
|
20241209,114900,1338360800,21200,21250,21250,21200,235
|
|
20241209,114800,1333377250,21250,21200,21250,21200,3
|
|
20241209,114700,1333313550,21250,21250,21250,21250,11
|
|
20241209,114600,1333079800,21250,21250,21250,21250,2
|
|
20241209,114500,1333037300,21250,21200,21250,21200,56
|
|
20241209,114400,1331849950,21200,21200,21200,21200,652
|
|
20241209,114300,1318027550,21200,21200,21200,21200,60
|
|
20241209,114200,1316755550,21200,21200,21200,21200,91
|
|
20241209,114100,1314826350,21200,21200,21200,21200,12
|
|
20241209,114000,1314571950,21200,21200,21200,21200,2
|
|
20241209,113900,1314529550,21200,21200,21200,21200,309
|
|
20241209,113800,1307978750,21150,21200,21250,21150,169
|
|
20241209,113700,1304398100,21200,21250,21250,21200,85
|
|
20241209,113600,1302595400,21250,21250,21250,21200,32
|
|
20241209,113500,1301916900,21250,21250,21250,21200,32
|
|
20241209,113400,1301236950,21250,21250,21250,21250,2
|
|
20241209,113300,1301194450,21250,21250,21250,21250,80
|
|
20241209,113200,1299494450,21250,21250,21250,21250,5
|
|
20241209,113100,1299388200,21250,21250,21250,21250,1
|
|
20241209,113000,1299366950,21250,21250,21250,21250,2
|
|
20241209,112900,1299324450,21250,21250,21250,21250,0
|
|
20241209,112800,1299324450,21250,21250,21250,21250,259
|
|
20241209,112700,1293820700,21250,21250,21250,21250,3
|
|
20241209,112600,1293756950,21250,21200,21250,21200,348
|
|
20241209,112500,1286364700,21200,21250,21250,21150,62
|
|
20241209,112400,1285052900,21150,21200,21200,21150,908
|
|
20241209,112300,1265808350,21250,21250,21250,21200,201
|
|
20241209,112200,1261544350,21200,21200,21200,21200,2
|
|
20241209,112100,1261501950,21250,21250,21250,21250,2
|
|
20241209,112000,1261459450,21200,21250,21250,21200,25
|
|
20241209,111900,1260929150,21250,21200,21250,21200,569
|
|
20241209,111800,1248866300,21250,21250,21250,21250,13
|
|
20241209,111700,1248590050,21250,21250,21250,21200,166
|
|
20241209,111600,1245063050,21250,21200,21300,21200,157
|
|
20241209,111500,1241729250,21300,21250,21300,21200,339
|
|
20241209,111400,1234541750,21250,21250,21250,21250,8
|
|
20241209,111300,1234371750,21200,21250,21350,21200,660
|
|
20241209,111200,1220348700,21300,21300,21300,21300,41
|
|
20241209,111100,1219475400,21300,21300,21400,21300,2340
|
|
20241209,111000,1169633050,21300,21400,21400,21300,3883
|
|
20241209,110900,1086763700,21400,21350,21400,21350,11
|
|
20241209,110800,1086528750,21350,21400,21400,21350,85
|
|
20241209,110700,1084713900,21400,21400,21400,21400,1
|
|
20241209,110600,1084692500,21350,21450,21450,21350,1060
|
|
20241209,110500,1062010800,21450,21400,21450,21400,21
|
|
20241209,110400,1061561350,21450,21450,21450,21450,12
|
|
20241209,110300,1061303950,21450,21400,21450,21400,11
|
|
20241209,110200,1061068150,21450,21450,21450,21450,33
|
|
20241209,110100,1060360300,21450,21500,21500,21450,14
|
|
20241209,110000,1060059950,21450,21450,21450,21450,2
|
|
20241209,105900,1060017050,21500,21450,21500,21450,8
|
|
20241209,105800,1059845400,21450,21450,21450,21450,17
|
|
20241209,105700,1059480750,21500,21500,21500,21500,10
|
|
20241209,105600,1059265750,21500,21450,21500,21450,23
|
|
20241209,105500,1058772250,21500,21500,21500,21500,4
|
|
20241209,105400,1058686250,21450,21500,21500,21450,4
|
|
20241209,105300,1058600400,21450,21450,21450,21450,149
|
|
20241209,105200,1055404350,21500,21500,21500,21500,1
|
|
20241209,105100,1055382850,21500,21500,21500,21500,2
|
|
20241209,105000,1055339850,21450,21450,21450,21450,0
|
|
20241209,104900,1055339850,21450,21450,21450,21450,49
|
|
20241209,104800,1054288800,21450,21450,21450,21450,44
|
|
20241209,104700,1053345000,21450,21450,21450,21450,14
|
|
20241209,104600,1053044700,21450,21450,21450,21400,381
|
|
20241209,104500,1044880200,21500,21450,21500,21450,22
|
|
20241209,104400,1044407400,21400,21450,21450,21400,155
|
|
20241209,104300,1041088900,21400,21550,21550,21400,541
|
|
20241209,104200,1029490450,21550,21550,21550,21550,1
|
|
20241209,104100,1029468900,21450,21500,21500,21450,184
|
|
20241209,104000,1025518800,21550,21550,21550,21550,2
|
|
20241209,103900,1025475700,21550,21550,21550,21550,1
|
|
20241209,103800,1025454150,21550,21550,21550,21550,5
|
|
20241209,103700,1025346400,21500,21500,21550,21450,157
|
|
20241209,103600,1021975800,21500,21500,21500,21500,27
|
|
20241209,103500,1021395300,21500,21500,21500,21500,46
|
|
20241209,103400,1020406300,21500,21500,21500,21400,208
|
|
20241209,103300,1015946850,21500,21500,21500,21450,146
|
|
20241209,103200,1012809450,21500,21500,21500,21500,1
|
|
20241209,103100,1012787950,21450,21450,21450,21450,99
|
|
20241209,103000,1010664400,21500,21500,21500,21500,82
|
|
20241209,102900,1008901400,21500,21500,21500,21500,27
|
|
20241209,102800,1008320900,21500,21500,21500,21500,40
|
|
20241209,102700,1007460900,21500,21500,21500,21500,3
|
|
20241209,102600,1007396400,21500,21550,21550,21500,1849
|
|
20241209,102500,967626950,21600,21550,21600,21550,1287
|
|
20241209,102400,939866850,21550,21550,21550,21550,2
|
|
20241209,102300,939823750,21550,21550,21550,21550,29
|
|
20241209,102200,939198800,21600,21550,21600,21550,2
|
|
20241209,102100,939155650,21600,21600,21600,21600,52
|
|
20241209,102000,938032450,21600,21550,21600,21550,287
|
|
20241209,101900,931833550,21600,21600,21600,21600,10
|
|
20241209,101800,931617550,21600,21600,21600,21600,21
|
|
20241209,101700,931163950,21600,21550,21600,21550,5
|
|
20241209,101600,931056100,21600,21600,21600,21600,2
|
|
20241209,101500,931012900,21550,21550,21550,21550,3
|
|
20241209,101400,930948250,21550,21550,21550,21550,527
|
|
20241209,101300,919591400,21600,21550,21600,21550,61
|
|
20241209,101200,918276300,21550,21550,21550,21550,16
|
|
20241209,101100,917931500,21550,21600,21600,21550,652
|
|
20241209,101000,903865400,21600,21650,21650,21600,27
|
|
20241209,100900,903282050,21650,21650,21650,21650,2
|
|
20241209,100800,903238750,21650,21650,21650,21650,13
|
|
20241209,100700,902957300,21450,21600,21600,21450,305
|
|
20241209,100600,896386850,21650,21650,21650,21600,12
|
|
20241209,100500,896127550,21600,21600,21600,21600,251
|
|
20241209,100400,890705950,21550,21600,21600,21550,606
|
|
20241209,100300,877636400,21600,21550,21600,21550,1288
|
|
20241209,100200,849842450,21500,21500,21500,21500,300
|
|
20241209,100100,843392450,21450,21500,21500,21450,48
|
|
20241209,100000,842362750,21500,21500,21500,21500,83
|
|
20241209,095900,840578250,21550,21550,21550,21550,14
|
|
20241209,095800,840276550,21550,21500,21550,21500,50
|
|
20241209,095700,839201450,21500,21500,21550,21500,2863
|
|
20241209,095600,777641900,21500,21500,21500,21500,35
|
|
20241209,095500,776889400,21500,21500,21550,21500,319
|
|
20241209,095400,770030600,21500,21500,21500,21500,163
|
|
20241209,095300,766526100,21450,21500,21550,21450,669
|
|
20241209,095200,752172500,21550,21500,21550,21500,199
|
|
20241209,095100,747893550,21500,21500,21500,21500,19
|
|
20241209,095000,747485050,21500,21500,21500,21500,151
|
|
20241209,094900,744238550,21500,21500,21500,21500,169
|
|
20241209,094800,740605050,21500,21500,21500,21500,15
|
|
20241209,094700,740282550,21500,21500,21500,21500,34
|
|
20241209,094600,739551550,21500,21500,21500,21500,75
|
|
20241209,094500,737939050,21450,21500,21500,21450,321
|
|
20241209,094400,731051700,21500,21400,21500,21400,298
|
|
20241209,094300,724664600,21400,21400,21400,21400,669
|
|
20241209,094200,710348000,21400,21400,21400,21400,100
|
|
20241209,094100,708208000,21400,21400,21400,21400,47
|
|
20241209,094000,707202200,21400,21350,21400,21250,2784
|
|
20241209,093900,647764150,21300,21350,21350,21250,369
|
|
20241209,093800,639904650,21350,21350,21350,21250,52
|
|
20241209,093700,638796350,21350,21300,21350,21300,446
|
|
20241209,093600,629296500,21300,21350,21350,21300,295
|
|
20241209,093500,623011100,21350,21300,21350,21300,496
|
|
20241209,093400,612445350,21400,21400,21400,21400,27
|
|
20241209,093300,611867550,21400,21400,21400,21300,249
|
|
20241209,093200,606551100,21400,21400,21400,21300,311
|
|
20241209,093100,599916100,21400,21350,21400,21350,307
|
|
20241209,093000,593361300,21350,21300,21350,21300,45
|
|
20241209,092900,592402450,21350,21300,21400,21200,355
|
|
20241209,092800,584843200,21250,21400,21400,21250,1158
|
|
20241209,092700,560227950,21300,21300,21400,21300,298
|
|
20241209,092600,553879950,21400,21300,21400,21300,260
|
|
20241209,092500,548341250,21250,21400,21400,21250,1308
|
|
20241209,092400,520456950,21400,21450,21500,21400,653
|
|
20241209,092300,506481550,21450,21500,21500,21450,427
|
|
20241209,092200,497320550,21500,21500,21500,21500,791
|
|
20241209,092100,480314050,21550,21550,21550,21550,16
|
|
20241209,092000,479969250,21550,21550,21550,21550,31
|
|
20241209,091900,479301200,21550,21500,21550,21450,160
|
|
20241209,091800,475859000,21550,21550,21600,21550,825
|
|
20241209,091700,458069350,21550,21500,21550,21500,187
|
|
20241209,091600,454043600,21650,21650,21650,21550,45
|
|
20241209,091500,453069750,21550,21650,21650,21550,81
|
|
20241209,091400,451322700,21650,21650,21700,21500,327
|
|
20241209,091300,444249250,21500,21600,21600,21450,1039
|
|
20241209,091200,421905050,21550,21700,21800,21550,212
|
|
20241209,091100,417305600,21650,21600,21650,21550,110
|
|
20241209,091000,414929200,21600,21600,21600,21500,131
|
|
20241209,090900,412105600,21700,21650,21700,21500,2318
|
|
20241209,090800,362000600,21650,21500,21650,21450,1907
|
|
20241209,090700,320991150,21450,21400,21500,21400,500
|
|
20241209,090600,310265650,21400,21400,21400,21300,825
|
|
20241209,090500,292650800,21400,21400,21500,21300,1097
|
|
20241209,090400,269133550,21450,21250,21500,21250,1296
|
|
20241209,090300,241420350,21350,21500,21500,21250,1550
|
|
20241209,090200,208377950,21500,21700,21700,21450,5502
|
|
20241209,090100,89820400,21750,21650,21750,21650,202
|
|
20241209,090000,85427100,21650,21750,22000,21550,3935
|