631 lines
35 KiB
CSV
631 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,192800,114217336750,29850,29850,29850,29850,146241
|
|
20241209,192700,114217336750,29850,29850,29850,29850,0
|
|
20241209,192600,114217336750,29850,29850,29850,29850,0
|
|
20241209,192500,114217336750,29850,29850,29850,29850,0
|
|
20241209,192400,114217336750,29850,29850,29850,29850,0
|
|
20241209,192300,114217336750,29850,29850,29850,29850,0
|
|
20241209,192200,114217336750,29850,29850,29850,29850,0
|
|
20241209,192100,114217336750,29850,29850,29850,29850,0
|
|
20241209,192000,114217336750,29850,29850,29850,29850,0
|
|
20241209,191900,114217336750,29850,29850,29850,29850,0
|
|
20241209,191800,114217336750,29850,29850,29850,29850,0
|
|
20241209,191700,114217336750,29850,29850,29850,29850,0
|
|
20241209,191600,114217336750,29850,29850,29850,29850,0
|
|
20241209,191500,114217336750,29850,29850,29850,29850,0
|
|
20241209,191400,114217336750,29850,29850,29850,29850,0
|
|
20241209,191300,114217336750,29850,29850,29850,29850,0
|
|
20241209,191200,114217336750,29850,29850,29850,29850,0
|
|
20241209,191100,114217336750,29850,29850,29850,29850,0
|
|
20241209,191000,114217336750,29850,29850,29850,29850,0
|
|
20241209,190900,114217336750,29850,29850,29850,29850,0
|
|
20241209,190800,114217336750,29850,29850,29850,29850,0
|
|
20241209,190700,114217336750,29850,29850,29850,29850,0
|
|
20241209,190600,114217336750,29850,29850,29850,29850,0
|
|
20241209,190500,114217336750,29850,29850,29850,29850,0
|
|
20241209,190400,114217336750,29850,29850,29850,29850,0
|
|
20241209,190300,114217336750,29850,29850,29850,29850,0
|
|
20241209,190200,114217336750,29850,29850,29850,29850,0
|
|
20241209,190100,114217336750,29850,29850,29850,29850,0
|
|
20241209,190000,114217336750,29850,29850,29850,29850,0
|
|
20241209,185900,114217336750,29850,29850,29850,29850,0
|
|
20241209,185800,114217336750,29850,29850,29850,29850,146241
|
|
20241209,185700,114217336750,29850,29850,29850,29850,0
|
|
20241209,185600,114217336750,29850,29850,29850,29850,0
|
|
20241209,185500,114217336750,29850,29850,29850,29850,0
|
|
20241209,185400,114217336750,29850,29850,29850,29850,0
|
|
20241209,185300,114217336750,29850,29850,29850,29850,0
|
|
20241209,185200,114217336750,29850,29850,29850,29850,0
|
|
20241209,185100,114217336750,29850,29850,29850,29850,0
|
|
20241209,185000,114217336750,29850,29850,29850,29850,0
|
|
20241209,184900,114217336750,29850,29850,29850,29850,0
|
|
20241209,184800,114217336750,29850,29850,29850,29850,0
|
|
20241209,184700,114217336750,29850,29850,29850,29850,0
|
|
20241209,184600,114217336750,29850,29850,29850,29850,0
|
|
20241209,184500,114217336750,29850,29850,29850,29850,0
|
|
20241209,184400,114217336750,29850,29850,29850,29850,0
|
|
20241209,184300,114217336750,29850,29850,29850,29850,0
|
|
20241209,184200,114217336750,29850,29850,29850,29850,0
|
|
20241209,184100,114217336750,29850,29850,29850,29850,0
|
|
20241209,184000,114217336750,29850,29850,29850,29850,0
|
|
20241209,183900,114217336750,29850,29850,29850,29850,0
|
|
20241209,183800,114217336750,29850,29850,29850,29850,0
|
|
20241209,183700,114217336750,29850,29850,29850,29850,0
|
|
20241209,183600,114217336750,29850,29850,29850,29850,0
|
|
20241209,183500,114217336750,29850,29850,29850,29850,0
|
|
20241209,183400,114217336750,29850,29850,29850,29850,0
|
|
20241209,183300,114217336750,29850,29850,29850,29850,0
|
|
20241209,183200,114217336750,29850,29850,29850,29850,0
|
|
20241209,183100,114217336750,29850,29850,29850,29850,0
|
|
20241209,183000,114217336750,29850,29850,29850,29850,0
|
|
20241209,182900,114217336750,29850,29850,29850,29850,0
|
|
20241209,182800,114217336750,29850,29850,29850,29850,146241
|
|
20241209,182700,114217336750,29850,29850,29850,29850,0
|
|
20241209,182600,114217336750,29850,29850,29850,29850,0
|
|
20241209,182500,114217336750,29850,29850,29850,29850,0
|
|
20241209,182400,114217336750,29850,29850,29850,29850,0
|
|
20241209,182300,114217336750,29850,29850,29850,29850,0
|
|
20241209,182200,114217336750,29850,29850,29850,29850,0
|
|
20241209,182100,114217336750,29850,29850,29850,29850,0
|
|
20241209,182000,114217336750,29850,29850,29850,29850,0
|
|
20241209,181900,114217336750,29850,29850,29850,29850,0
|
|
20241209,181800,114217336750,29850,29850,29850,29850,0
|
|
20241209,181700,114217336750,29850,29850,29850,29850,0
|
|
20241209,181600,114217336750,29850,29850,29850,29850,0
|
|
20241209,181500,114217336750,29850,29850,29850,29850,0
|
|
20241209,181400,114217336750,29850,29850,29850,29850,0
|
|
20241209,181300,114217336750,29850,29850,29850,29850,0
|
|
20241209,181200,114217336750,29850,29850,29850,29850,0
|
|
20241209,181100,114217336750,29850,29850,29850,29850,0
|
|
20241209,181000,114217336750,29850,29850,29850,29850,0
|
|
20241209,180900,114217336750,29850,29850,29850,29850,0
|
|
20241209,180800,114217336750,29850,29850,29850,29850,0
|
|
20241209,180700,114217336750,29850,29850,29850,29850,0
|
|
20241209,180600,114217336750,29850,29850,29850,29850,0
|
|
20241209,180500,114217336750,29850,29850,29850,29850,0
|
|
20241209,180400,114217336750,29850,29850,29850,29850,0
|
|
20241209,180300,114217336750,29850,29850,29850,29850,0
|
|
20241209,180200,114217336750,29850,29850,29850,29850,0
|
|
20241209,180100,114217336750,29850,29850,29850,29850,0
|
|
20241209,180000,114217336750,29850,29850,29850,29850,0
|
|
20241209,175900,114217336750,29850,29850,29850,29850,0
|
|
20241209,175800,114217336750,29850,29850,29850,29850,146241
|
|
20241209,175700,114217336750,29850,29850,29850,29850,0
|
|
20241209,175600,114217336750,29850,29850,29850,29850,0
|
|
20241209,175500,114217336750,29850,29850,29850,29850,0
|
|
20241209,175400,114217336750,29850,29850,29850,29850,0
|
|
20241209,175300,114217336750,29850,29850,29850,29850,0
|
|
20241209,175200,114217336750,29850,29850,29850,29850,0
|
|
20241209,175100,114217336750,29850,29850,29850,29850,0
|
|
20241209,175000,114217336750,29850,29850,29850,29850,0
|
|
20241209,174900,114217336750,29850,29850,29850,29850,0
|
|
20241209,174800,114217336750,29850,29850,29850,29850,0
|
|
20241209,174700,114217336750,29850,29850,29850,29850,0
|
|
20241209,174600,114217336750,29850,29850,29850,29850,0
|
|
20241209,174500,114217336750,29850,29850,29850,29850,0
|
|
20241209,174400,114217336750,29850,29850,29850,29850,0
|
|
20241209,174300,114217336750,29850,29850,29850,29850,0
|
|
20241209,174200,114217336750,29850,29850,29850,29850,0
|
|
20241209,174100,114217336750,29850,29850,29850,29850,0
|
|
20241209,174000,114217336750,29850,29850,29850,29850,0
|
|
20241209,173900,114217336750,29850,29850,29850,29850,0
|
|
20241209,173800,114217336750,29850,29850,29850,29850,0
|
|
20241209,173700,114217336750,29850,29850,29850,29850,0
|
|
20241209,173600,114217336750,29850,29850,29850,29850,0
|
|
20241209,173500,114217336750,29850,29850,29850,29850,0
|
|
20241209,173400,114217336750,29850,29850,29850,29850,0
|
|
20241209,173300,114217336750,29850,29850,29850,29850,0
|
|
20241209,173200,114217336750,29850,29850,29850,29850,0
|
|
20241209,173100,114217336750,29850,29850,29850,29850,0
|
|
20241209,173000,114217336750,29850,29850,29850,29850,0
|
|
20241209,172900,114217336750,29850,29850,29850,29850,0
|
|
20241209,172800,114217336750,29850,29850,29850,29850,146241
|
|
20241209,172700,114217336750,29850,29850,29850,29850,0
|
|
20241209,172600,114217336750,29850,29850,29850,29850,0
|
|
20241209,172500,114217336750,29850,29850,29850,29850,0
|
|
20241209,172400,114217336750,29850,29850,29850,29850,0
|
|
20241209,172300,114217336750,29850,29850,29850,29850,0
|
|
20241209,172200,114217336750,29850,29850,29850,29850,0
|
|
20241209,172100,114217336750,29850,29850,29850,29850,0
|
|
20241209,172000,114217336750,29850,29850,29850,29850,0
|
|
20241209,171900,114217336750,29850,29850,29850,29850,0
|
|
20241209,171800,114217336750,29850,29850,29850,29850,0
|
|
20241209,171700,114217336750,29850,29850,29850,29850,0
|
|
20241209,171600,114217336750,29850,29850,29850,29850,0
|
|
20241209,171500,114217336750,29850,29850,29850,29850,0
|
|
20241209,171400,114217336750,29850,29850,29850,29850,0
|
|
20241209,171300,114217336750,29850,29850,29850,29850,0
|
|
20241209,171200,114217336750,29850,29850,29850,29850,0
|
|
20241209,171100,114217336750,29850,29850,29850,29850,0
|
|
20241209,171000,114217336750,29850,29850,29850,29850,0
|
|
20241209,170900,114217336750,29850,29850,29850,29850,0
|
|
20241209,170800,114217336750,29850,29850,29850,29850,0
|
|
20241209,170700,114217336750,29850,29850,29850,29850,0
|
|
20241209,170600,114217336750,29850,29850,29850,29850,0
|
|
20241209,170500,114217336750,29850,29850,29850,29850,0
|
|
20241209,170400,114217336750,29850,29850,29850,29850,0
|
|
20241209,170300,114217336750,29850,29850,29850,29850,0
|
|
20241209,170200,114217336750,29850,29850,29850,29850,0
|
|
20241209,170100,114217336750,29850,29850,29850,29850,0
|
|
20241209,170000,114217336750,29850,29850,29850,29850,0
|
|
20241209,165900,114217336750,29850,29850,29850,29850,0
|
|
20241209,165800,114217336750,29850,29850,29850,29850,146241
|
|
20241209,165700,114217336750,29850,29850,29850,29850,0
|
|
20241209,165600,114217336750,29850,29850,29850,29850,0
|
|
20241209,165500,114217336750,29850,29850,29850,29850,0
|
|
20241209,165400,114217336750,29850,29850,29850,29850,0
|
|
20241209,165300,114217336750,29850,29850,29850,29850,0
|
|
20241209,165200,114217336750,29850,29850,29850,29850,0
|
|
20241209,165100,114217336750,29850,29850,29850,29850,0
|
|
20241209,165000,114217336750,29850,29850,29850,29850,0
|
|
20241209,164900,114217336750,29850,29850,29850,29850,0
|
|
20241209,164800,114217336750,29850,29850,29850,29850,0
|
|
20241209,164700,114217336750,29850,29850,29850,29850,0
|
|
20241209,164600,114217336750,29850,29850,29850,29850,0
|
|
20241209,164500,114217336750,29850,29850,29850,29850,0
|
|
20241209,164400,114217336750,29850,29850,29850,29850,0
|
|
20241209,164300,114217336750,29850,29850,29850,29850,0
|
|
20241209,164200,114217336750,29850,29850,29850,29850,0
|
|
20241209,164100,114217336750,29850,29850,29850,29850,0
|
|
20241209,164000,114217336750,29850,29850,29850,29850,0
|
|
20241209,163900,114217336750,29850,29850,29850,29850,0
|
|
20241209,163800,114217336750,29850,29850,29850,29850,0
|
|
20241209,163700,114217336750,29850,29850,29850,29850,0
|
|
20241209,163600,114217336750,29850,29850,29850,29850,0
|
|
20241209,163500,114217336750,29850,29850,29850,29850,0
|
|
20241209,163400,114217336750,29850,29850,29850,29850,0
|
|
20241209,163300,114217336750,29850,29850,29850,29850,0
|
|
20241209,163200,114217336750,29850,29850,29850,29850,0
|
|
20241209,163100,114217336750,29850,29850,29850,29850,0
|
|
20241209,163000,114217336750,29850,29850,29850,29850,0
|
|
20241209,162900,114217336750,29850,29850,29850,29850,0
|
|
20241209,162800,114217336750,29850,29850,29850,29850,146241
|
|
20241209,162700,114217336750,29850,29850,29850,29850,0
|
|
20241209,162600,114217336750,29850,29850,29850,29850,0
|
|
20241209,162500,114217336750,29850,29850,29850,29850,0
|
|
20241209,162400,114217336750,29850,29850,29850,29850,0
|
|
20241209,162300,114217336750,29850,29850,29850,29850,0
|
|
20241209,162200,114217336750,29850,29850,29850,29850,0
|
|
20241209,162100,114217336750,29850,29850,29850,29850,0
|
|
20241209,162000,114217336750,29850,29850,29850,29850,0
|
|
20241209,161900,114217336750,29850,29850,29850,29850,0
|
|
20241209,161800,114217336750,29850,29850,29850,29850,0
|
|
20241209,161700,114217336750,29850,29850,29850,29850,0
|
|
20241209,161600,114217336750,29850,29850,29850,29850,0
|
|
20241209,161500,114217336750,29850,29850,29850,29850,0
|
|
20241209,161400,114217336750,29850,29850,29850,29850,0
|
|
20241209,161300,114217336750,29850,29850,29850,29850,0
|
|
20241209,161200,114217336750,29850,29850,29850,29850,0
|
|
20241209,161100,114217336750,29850,29850,29850,29850,0
|
|
20241209,161000,114217336750,29850,29850,29850,29850,0
|
|
20241209,160900,114217336750,29850,29850,29850,29850,0
|
|
20241209,160800,114217336750,29850,29850,29850,29850,0
|
|
20241209,160700,114217336750,29850,29850,29850,29850,0
|
|
20241209,160600,114217336750,29850,29850,29850,29850,0
|
|
20241209,160500,114217336750,29850,29850,29850,29850,0
|
|
20241209,160400,114217336750,29850,29850,29850,29850,0
|
|
20241209,160300,114217336750,29850,29850,29850,29850,0
|
|
20241209,160200,114217336750,29850,29850,29850,29850,0
|
|
20241209,160100,114217336750,29850,29850,29850,29850,0
|
|
20241209,160000,114217336750,29850,29850,29850,29850,0
|
|
20241209,155900,114217336750,29850,29850,29850,29850,0
|
|
20241209,155800,114217336750,29850,29850,29850,29850,146241
|
|
20241209,155700,114217336750,29850,29850,29850,29850,0
|
|
20241209,155600,114217336750,29850,29850,29850,29850,0
|
|
20241209,155500,114217336750,29850,29850,29850,29850,0
|
|
20241209,155400,114217336750,29850,29850,29850,29850,0
|
|
20241209,155300,114217336750,29850,29850,29850,29850,0
|
|
20241209,155200,114217336750,29850,29850,29850,29850,0
|
|
20241209,155100,114217336750,29850,29850,29850,29850,0
|
|
20241209,155000,114217336750,29850,29850,29850,29850,0
|
|
20241209,154900,114217336750,29850,29850,29850,29850,0
|
|
20241209,154800,114217336750,29850,29850,29850,29850,0
|
|
20241209,154700,114217336750,29850,29850,29850,29850,0
|
|
20241209,154600,114217336750,29850,29850,29850,29850,0
|
|
20241209,154500,114217336750,29850,29850,29850,29850,0
|
|
20241209,154400,114217336750,29850,29850,29850,29850,0
|
|
20241209,154300,114217336750,29850,29850,29850,29850,0
|
|
20241209,154200,114217336750,29850,29850,29850,29850,0
|
|
20241209,154100,114217336750,29850,29850,29850,29850,0
|
|
20241209,154000,114217336750,29850,29850,29850,29850,0
|
|
20241209,153900,114217336750,29850,29850,29850,29850,0
|
|
20241209,153800,114217336750,29850,29850,29850,29850,0
|
|
20241209,153700,114217336750,29850,29850,29850,29850,0
|
|
20241209,153600,114217336750,29850,29850,29850,29850,0
|
|
20241209,153500,114217336750,29850,29850,29850,29850,0
|
|
20241209,153400,114217336750,29850,29850,29850,29850,0
|
|
20241209,153300,114217336750,29850,29850,29850,29850,0
|
|
20241209,153200,114217336750,29850,29850,29850,29850,0
|
|
20241209,153100,114217336750,29850,29850,29850,29850,0
|
|
20241209,153000,114217336750,29850,29850,29850,29850,146241
|
|
20241209,152900,109852042900,29900,29900,29900,29900,0
|
|
20241209,152800,109852042900,29900,29900,29900,29900,0
|
|
20241209,152700,109852042900,29900,29900,29900,29900,0
|
|
20241209,152600,109852042900,29900,29900,29900,29900,0
|
|
20241209,152500,109852042900,29900,29900,29900,29900,0
|
|
20241209,152400,109852042900,29900,29900,29900,29900,0
|
|
20241209,152300,109852042900,29900,29900,29900,29900,0
|
|
20241209,152200,109852042900,29900,29900,29900,29900,0
|
|
20241209,152100,109852042900,29900,29900,29900,29900,0
|
|
20241209,152000,109852042900,29900,29900,29900,29900,0
|
|
20241209,151900,109852042900,29900,29900,29950,29900,37580
|
|
20241209,151800,108727509350,29900,30000,30000,29900,32997
|
|
20241209,151700,107740005200,29950,30050,30050,29950,56748
|
|
20241209,151600,106037652300,30050,30100,30100,30050,22852
|
|
20241209,151500,105350895300,30100,30050,30100,30050,2167
|
|
20241209,151400,105285719950,30050,30100,30100,30050,4726
|
|
20241209,151300,105143648850,30050,30100,30150,30050,11711
|
|
20241209,151200,104791239400,30100,30100,30150,30050,5519
|
|
20241209,151100,104625058050,30100,30100,30150,30050,18143
|
|
20241209,151000,104079086150,30100,30050,30100,30000,17690
|
|
20241209,150900,103547607450,30050,30050,30050,30000,26183
|
|
20241209,150800,102762027950,30050,30050,30100,30050,9348
|
|
20241209,150700,102481066150,30050,30100,30150,30050,19117
|
|
20241209,150600,101905935000,30100,30100,30100,30050,7896
|
|
20241209,150500,101668552500,30100,30100,30100,30050,4672
|
|
20241209,150400,101528103350,30100,30150,30150,30050,3703
|
|
20241209,150300,101416662850,30150,30150,30150,30100,9812
|
|
20241209,150200,101121253800,30150,30100,30150,30100,8306
|
|
20241209,150100,100871211050,30150,30100,30150,30050,13401
|
|
20241209,150000,100467676650,30100,30050,30100,30050,4772
|
|
20241209,145900,100324204900,30100,30100,30150,30050,14747
|
|
20241209,145800,99880266500,30150,30150,30150,30100,4507
|
|
20241209,145700,99744560350,30100,30150,30150,30100,2335
|
|
20241209,145600,99674260850,30150,30150,30150,30100,3793
|
|
20241209,145500,99560021000,30150,30150,30150,30100,3273
|
|
20241209,145400,99461399800,30150,30150,30150,30100,11090
|
|
20241209,145300,99127557150,30100,30150,30150,30100,4061
|
|
20241209,145200,99005259850,30150,30100,30150,30050,9808
|
|
20241209,145100,98710042150,30050,30050,30100,30000,19953
|
|
20241209,145000,98110213000,30050,30100,30100,30000,25265
|
|
20241209,144900,97351080450,30050,30100,30100,30050,13224
|
|
20241209,144800,96953586450,30100,30050,30100,30050,8921
|
|
20241209,144700,96685415200,30050,30150,30150,30050,18968
|
|
20241209,144600,96114821200,30150,30100,30150,30100,2453
|
|
20241209,144500,96040919050,30100,30200,30200,30100,13578
|
|
20241209,144400,95631567550,30200,30200,30200,30150,2915
|
|
20241209,144300,95543608850,30200,30150,30200,30150,8691
|
|
20241209,144200,95281211050,30150,30150,30200,30100,6128
|
|
20241209,144100,95096440550,30150,30150,30150,30100,7668
|
|
20241209,144000,94865337300,30100,30100,30150,30050,19591
|
|
20241209,143900,94275616950,30050,30050,30100,30050,4452
|
|
20241209,143800,94141797900,30050,30100,30100,30050,11579
|
|
20241209,143700,93793648600,30100,30050,30100,30050,4829
|
|
20241209,143600,93648487650,30050,30100,30100,30000,21146
|
|
20241209,143500,93013048950,30050,30050,30100,30050,17479
|
|
20241209,143400,92487429600,30050,30100,30100,30050,8934
|
|
20241209,143300,92218624700,30100,30050,30100,30050,8928
|
|
20241209,143200,91950309850,30050,30150,30150,30050,7057
|
|
20241209,143100,91738094800,30100,30050,30150,30050,7693
|
|
20241209,143000,91506798650,30050,30100,30150,30050,11790
|
|
20241209,142900,91151909000,30100,30150,30150,30050,28133
|
|
20241209,142800,90305142850,30100,30150,30150,30100,7619
|
|
20241209,142700,90075791200,30150,30100,30150,30100,2164
|
|
20241209,142600,90010635400,30100,30150,30150,30100,5429
|
|
20241209,142500,89847127050,30100,30150,30150,30100,3184
|
|
20241209,142400,89751210550,30150,30150,30200,30100,11058
|
|
20241209,142300,89417908100,30150,30100,30150,30100,7437
|
|
20241209,142200,89193790000,30150,30200,30200,30100,22013
|
|
20241209,142100,88530144550,30200,30200,30250,30150,9212
|
|
20241209,142000,88251983700,30200,30250,30250,30200,4779
|
|
20241209,141900,88107653500,30200,30250,30250,30200,4484
|
|
20241209,141800,87972148650,30200,30250,30250,30200,3903
|
|
20241209,141700,87854222850,30200,30200,30250,30200,5428
|
|
20241209,141600,87690215900,30200,30250,30250,30200,1908
|
|
20241209,141500,87632530700,30200,30200,30250,30200,3581
|
|
20241209,141400,87524340550,30250,30250,30300,30200,2361
|
|
20241209,141300,87452957600,30250,30250,30300,30200,3409
|
|
20241209,141200,87349832750,30250,30250,30300,30200,2384
|
|
20241209,141100,87277746600,30250,30250,30300,30200,6479
|
|
20241209,141000,87081729050,30250,30300,30300,30250,3723
|
|
20241209,140900,86969010700,30300,30200,30300,30200,2115
|
|
20241209,140800,86905006200,30200,30250,30250,30200,4263
|
|
20241209,140700,86776110350,30250,30250,30250,30200,2755
|
|
20241209,140600,86692821100,30200,30150,30250,30150,4458
|
|
20241209,140500,86558240350,30200,30150,30200,30150,3589
|
|
20241209,140400,86449969550,30150,30150,30200,30150,5021
|
|
20241209,140300,86298406600,30150,30200,30250,30150,2728
|
|
20241209,140200,86216072200,30200,30250,30250,30150,5615
|
|
20241209,140100,86046528100,30200,30250,30250,30200,7968
|
|
20241209,140000,85805830150,30250,30250,30300,30200,4210
|
|
20241209,135900,85678476750,30250,30250,30300,30200,9722
|
|
20241209,135800,85384312200,30300,30300,30300,30250,1186
|
|
20241209,135700,85348406000,30300,30350,30350,30250,3507
|
|
20241209,135600,85242117600,30300,30350,30350,30300,2883
|
|
20241209,135500,85154672150,30350,30400,30450,30300,15033
|
|
20241209,135400,84698118150,30450,30400,30450,30350,16454
|
|
20241209,135300,84197571400,30350,30250,30400,30250,13038
|
|
20241209,135200,83802392850,30250,30250,30300,30250,4072
|
|
20241209,135100,83679187500,30250,30250,30300,30250,2909
|
|
20241209,135000,83591145950,30250,30150,30300,30150,8117
|
|
20241209,134900,83345708350,30200,30200,30250,30150,9470
|
|
20241209,134800,83059931750,30250,30250,30250,30200,25290
|
|
20241209,134700,82296138550,30250,30200,30250,30200,5717
|
|
20241209,134600,82123469250,30200,30300,30300,30200,4561
|
|
20241209,134500,81985533000,30250,30250,30300,30250,8036
|
|
20241209,134400,81742322750,30300,30300,30350,30250,12448
|
|
20241209,134300,81365514300,30300,30350,30350,30250,4470
|
|
20241209,134200,81230083000,30300,30300,30350,30300,1500
|
|
20241209,134100,81184626250,30350,30300,30350,30300,3878
|
|
20241209,134000,81067010600,30300,30350,30350,30300,3728
|
|
20241209,133900,80954039650,30350,30300,30350,30300,1707
|
|
20241209,133800,80902292450,30300,30350,30350,30300,3312
|
|
20241209,133700,80801855850,30300,30350,30350,30300,3160
|
|
20241209,133600,80705996550,30350,30350,30350,30300,3633
|
|
20241209,133500,80595834300,30350,30350,30400,30350,3178
|
|
20241209,133400,80499380500,30350,30400,30400,30300,1474
|
|
20241209,133300,80454641350,30350,30300,30400,30300,5900
|
|
20241209,133200,80275708000,30350,30350,30400,30350,7959
|
|
20241209,133100,80034143750,30350,30400,30400,30350,1286
|
|
20241209,133000,79995081550,30400,30400,30450,30350,6003
|
|
20241209,132900,79812646150,30400,30400,30450,30400,1321
|
|
20241209,132800,79772477600,30450,30450,30450,30400,1442
|
|
20241209,132700,79728599150,30450,30400,30450,30400,2380
|
|
20241209,132600,79656218350,30400,30400,30450,30350,4698
|
|
20241209,132500,79513427700,30400,30400,30400,30350,794
|
|
20241209,132400,79489304950,30400,30400,30450,30350,3617
|
|
20241209,132300,79379404450,30400,30450,30450,30400,4294
|
|
20241209,132200,79248795250,30450,30450,30450,30400,7719
|
|
20241209,132100,79013764100,30450,30450,30450,30400,2290
|
|
20241209,132000,78944077100,30450,30450,30450,30400,2792
|
|
20241209,131900,78859077550,30450,30350,30450,30350,1923
|
|
20241209,131800,78800615500,30400,30400,30450,30350,2625
|
|
20241209,131700,78720838400,30400,30400,30400,30350,6978
|
|
20241209,131600,78508766750,30350,30400,30400,30350,2472
|
|
20241209,131500,78433652550,30400,30400,30450,30350,7717
|
|
20241209,131400,78198913300,30400,30450,30450,30400,2072
|
|
20241209,131300,78135861350,30400,30450,30450,30400,1543
|
|
20241209,131200,78088908500,30450,30400,30450,30350,4487
|
|
20241209,131100,77952578950,30400,30350,30450,30350,7600
|
|
20241209,131000,77721585400,30350,30400,30400,30350,2604
|
|
20241209,130900,77642525450,30400,30400,30400,30350,2543
|
|
20241209,130800,77565260050,30350,30350,30350,30300,5177
|
|
20241209,130700,77408210600,30350,30250,30350,30200,8889
|
|
20241209,130600,77138839100,30250,30200,30300,30200,6601
|
|
20241209,130500,76939208850,30250,30150,30250,30150,22252
|
|
20241209,130400,76267624850,30150,30200,30200,30100,23359
|
|
20241209,130300,75563343100,30200,30200,30250,30150,6261
|
|
20241209,130200,75374397650,30200,30250,30250,30150,27141
|
|
20241209,130100,74554521100,30200,30200,30300,30200,5640
|
|
20241209,130000,74383946850,30250,30300,30300,30200,24904
|
|
20241209,125900,73631040300,30300,30300,30350,30250,40412
|
|
20241209,125800,72406527500,30300,30350,30350,30300,4512
|
|
20241209,125700,72269718400,30350,30300,30350,30300,8896
|
|
20241209,125600,72000087700,30350,30300,30350,30300,2354
|
|
20241209,125500,71928727700,30350,30350,30400,30350,14528
|
|
20241209,125400,71487797250,30350,30400,30400,30350,8364
|
|
20241209,125300,71233785750,30400,30350,30400,30350,7301
|
|
20241209,125200,71011904900,30350,30400,30400,30350,3259
|
|
20241209,125100,70912925100,30400,30400,30450,30350,15268
|
|
20241209,125000,70448791050,30400,30450,30450,30400,1422
|
|
20241209,124900,70405550600,30450,30450,30450,30400,2051
|
|
20241209,124800,70343180800,30450,30400,30450,30400,3855
|
|
20241209,124700,70225862000,30450,30450,30500,30400,6151
|
|
20241209,124600,70038669750,30450,30450,30500,30450,2700
|
|
20241209,124500,69956367150,30500,30450,30550,30450,3781
|
|
20241209,124400,69841077750,30450,30500,30500,30400,2916
|
|
20241209,124300,69752293200,30450,30500,30500,30450,4297
|
|
20241209,124200,69621393950,30500,30500,30500,30450,2579
|
|
20241209,124100,69542788000,30450,30400,30500,30400,6470
|
|
20241209,124000,69345789200,30450,30450,30450,30350,19152
|
|
20241209,123900,68763722500,30400,30450,30450,30400,6633
|
|
20241209,123800,68562050300,30450,30450,30450,30400,4799
|
|
20241209,123700,68416080200,30400,30450,30450,30400,1430
|
|
20241209,123600,68372581550,30450,30400,30450,30400,4795
|
|
20241209,123500,68226803500,30400,30450,30450,30400,1272
|
|
20241209,123400,68188122250,30400,30500,30500,30400,9666
|
|
20241209,123300,67893941750,30500,30450,30500,30450,3106
|
|
20241209,123200,67799343800,30450,30500,30500,30450,3020
|
|
20241209,123100,67707370050,30500,30500,30500,30450,2968
|
|
20241209,123000,67616902250,30450,30500,30550,30450,4054
|
|
20241209,122900,67493268300,30550,30550,30550,30500,1572
|
|
20241209,122800,67445312050,30500,30550,30550,30500,4444
|
|
20241209,122700,67309718550,30500,30550,30550,30500,1423
|
|
20241209,122600,67266301200,30500,30550,30550,30500,2840
|
|
20241209,122500,67179674950,30550,30550,30550,30500,2719
|
|
20241209,122400,67096690000,30550,30550,30550,30500,1617
|
|
20241209,122300,67047335300,30550,30550,30550,30500,2514
|
|
20241209,122200,66970650250,30550,30600,30600,30500,7175
|
|
20241209,122100,66751685350,30550,30550,30600,30500,6959
|
|
20241209,122000,66539108750,30600,30600,30600,30550,672
|
|
20241209,121900,66518565550,30600,30650,30650,30550,4572
|
|
20241209,121800,66378685800,30600,30650,30650,30600,486
|
|
20241209,121700,66363809750,30650,30600,30650,30600,682
|
|
20241209,121600,66342922250,30650,30650,30650,30600,1464
|
|
20241209,121500,66298114100,30650,30650,30650,30600,5330
|
|
20241209,121400,66134767250,30700,30700,30750,30650,7982
|
|
20241209,121300,65889725550,30700,30750,30750,30700,1841
|
|
20241209,121200,65833162100,30700,30750,30800,30700,3818
|
|
20241209,121100,65715773550,30750,30750,30750,30700,813
|
|
20241209,121000,65690787050,30750,30800,30800,30700,4010
|
|
20241209,120900,65567484300,30800,30700,30800,30700,7882
|
|
20241209,120800,65325106100,30700,30700,30750,30650,4913
|
|
20241209,120700,65174293400,30700,30700,30700,30650,918
|
|
20241209,120600,65146154900,30650,30650,30700,30650,1171
|
|
20241209,120500,65110252000,30650,30600,30700,30600,5100
|
|
20241209,120400,64953932050,30600,30600,30650,30550,7001
|
|
20241209,120300,64739743000,30600,30500,30600,30500,3864
|
|
20241209,120200,64621696200,30550,30550,30550,30500,3756
|
|
20241209,120100,64507128350,30500,30550,30600,30500,3141
|
|
20241209,120000,64411215200,30500,30600,30600,30500,5358
|
|
20241209,115900,64247523350,30550,30550,30600,30550,2044
|
|
20241209,115800,64185070400,30550,30550,30550,30500,1181
|
|
20241209,115700,64149019100,30600,30500,30600,30500,7879
|
|
20241209,115600,63908294050,30500,30550,30550,30500,1921
|
|
20241209,115500,63849629000,30500,30500,30550,30500,1651
|
|
20241209,115400,63799235650,30550,30500,30550,30450,2959
|
|
20241209,115300,63708940700,30500,30450,30500,30450,5325
|
|
20241209,115200,63546597600,30500,30500,30500,30450,2191
|
|
20241209,115100,63479863950,30450,30500,30500,30450,2307
|
|
20241209,115000,63409591750,30450,30500,30550,30450,7909
|
|
20241209,114900,63168386750,30550,30550,30550,30500,1459
|
|
20241209,114800,63123856400,30550,30650,30650,30500,6477
|
|
20241209,114700,62926051100,30600,30600,30650,30600,1322
|
|
20241209,114600,62885589750,30650,30650,30650,30600,1124
|
|
20241209,114500,62851182350,30650,30450,30650,30450,17267
|
|
20241209,114400,62323909100,30500,30450,30500,30400,22056
|
|
20241209,114300,61652295900,30450,30500,30550,30450,17580
|
|
20241209,114200,61116108400,30500,30550,30550,30500,7606
|
|
20241209,114100,60884075800,30550,30550,30550,30500,11120
|
|
20241209,114000,60544826200,30500,30500,30550,30500,1705
|
|
20241209,113900,60492782950,30550,30550,30550,30500,3573
|
|
20241209,113800,60383665600,30500,30550,30550,30500,1128
|
|
20241209,113700,60349229150,30550,30600,30600,30550,5508
|
|
20241209,113600,60180938500,30600,30600,30650,30550,8772
|
|
20241209,113500,59912504350,30550,30600,30600,30550,1898
|
|
20241209,113400,59854478750,30600,30600,30600,30550,5162
|
|
20241209,113300,59696596950,30550,30550,30600,30550,1269
|
|
20241209,113200,59657818650,30550,30600,30600,30550,1969
|
|
20241209,113100,59597583600,30600,30600,30600,30550,1659
|
|
20241209,113000,59546879000,30550,30550,30600,30550,4905
|
|
20241209,112900,59397025900,30600,30550,30600,30550,5401
|
|
20241209,112800,59231924900,30550,30550,30600,30500,6090
|
|
20241209,112700,59045878800,30550,30550,30550,30500,4349
|
|
20241209,112600,58913163750,30550,30550,30600,30500,9015
|
|
20241209,112500,58637775350,30550,30550,30600,30550,3917
|
|
20241209,112400,58518092350,30600,30550,30600,30550,4628
|
|
20241209,112300,58376633700,30550,30600,30600,30550,3621
|
|
20241209,112200,58266009950,30600,30600,30600,30550,2037
|
|
20241209,112100,58203752000,30600,30600,30600,30550,2167
|
|
20241209,112000,58137476100,30600,30600,30650,30550,3806
|
|
20241209,111900,58021015150,30600,30600,30650,30600,717
|
|
20241209,111800,57999062550,30650,30550,30650,30550,18001
|
|
20241209,111700,57448479300,30550,30550,30600,30550,10803
|
|
20241209,111600,57118369250,30600,30650,30650,30550,7248
|
|
20241209,111500,56896547250,30650,30550,30650,30550,13028
|
|
20241209,111400,56498082050,30600,30600,30650,30600,14610
|
|
20241209,111300,56050982800,30600,30650,30650,30600,4553
|
|
20241209,111200,55911625450,30650,30700,30750,30650,17830
|
|
20241209,111100,55364745800,30700,30750,30750,30700,6178
|
|
20241209,111000,55175004200,30750,30750,30750,30700,2313
|
|
20241209,110900,55103964400,30750,30700,30800,30700,3334
|
|
20241209,110800,55001511050,30750,30750,30800,30700,4092
|
|
20241209,110700,54875690300,30750,30800,30800,30750,1660
|
|
20241209,110600,54824593450,30750,30800,30800,30750,1072
|
|
20241209,110500,54791607700,30800,30850,30850,30800,3427
|
|
20241209,110400,54686039400,30850,30850,30850,30750,3471
|
|
20241209,110300,54579094900,30850,30850,30850,30800,1148
|
|
20241209,110200,54543688850,30850,30900,30900,30800,5223
|
|
20241209,110100,54382535850,30900,30850,30900,30850,1086
|
|
20241209,110000,54349006900,30850,30750,30850,30750,6391
|
|
20241209,105900,54152171400,30750,30800,30800,30750,2430
|
|
20241209,105800,54077387850,30750,30750,30800,30750,978
|
|
20241209,105700,54047297150,30750,30750,30800,30700,2416
|
|
20241209,105600,53973062200,30750,30750,30800,30700,6675
|
|
20241209,105500,53767762300,30800,30750,30800,30750,3734
|
|
20241209,105400,53652922600,30750,30800,30800,30700,6785
|
|
20241209,105300,53444281900,30800,30850,30900,30750,9013
|
|
20241209,105200,53166540600,30900,30850,30900,30850,1201
|
|
20241209,105100,53129486300,30850,30900,30950,30850,8358
|
|
20241209,105000,52871287800,30900,30900,30950,30850,9681
|
|
20241209,104900,52572233250,30900,30850,30900,30850,3584
|
|
20241209,104800,52461657250,30850,30900,30900,30850,1489
|
|
20241209,104700,52415688300,30900,30850,30900,30800,5428
|
|
20241209,104600,52248259600,30850,30850,30850,30800,1519
|
|
20241209,104500,52201414150,30850,30900,30900,30800,8500
|
|
20241209,104400,51939196700,30850,30900,30900,30850,2929
|
|
20241209,104300,51848824000,30850,30900,30950,30850,3154
|
|
20241209,104200,51751414300,30900,30850,30900,30850,3981
|
|
20241209,104100,51628504650,30900,30950,30950,30800,9206
|
|
20241209,104000,51344149550,30900,30950,31000,30900,12055
|
|
20241209,103900,50970848700,30950,30900,30950,30850,8293
|
|
20241209,103800,50714546650,30900,30900,30900,30850,2079
|
|
20241209,103700,50650322250,30900,30850,30900,30800,2691
|
|
20241209,103600,50567286900,30850,30800,30850,30750,4289
|
|
20241209,103500,50435164500,30800,30800,30800,30750,1963
|
|
20241209,103400,50374758100,30800,30850,30850,30750,4427
|
|
20241209,103300,50238392350,30800,30800,30900,30800,2008
|
|
20241209,103200,50176456800,30800,30750,30800,30750,4580
|
|
20241209,103100,50035498950,30750,30700,30750,30700,4484
|
|
20241209,103000,49897702600,30750,30800,30800,30700,4740
|
|
20241209,102900,49751995700,30750,30750,30800,30750,4996
|
|
20241209,102800,49598360900,30750,30800,30800,30700,2169
|
|
20241209,102700,49531658700,30800,30800,30800,30700,7754
|
|
20241209,102600,49293219550,30800,30750,30800,30750,4204
|
|
20241209,102500,49163869400,30800,30850,30850,30750,5339
|
|
20241209,102400,48999349900,30850,30750,30850,30750,6764
|
|
20241209,102300,48791006100,30750,30750,30800,30750,790
|
|
20241209,102200,48766684450,30800,30850,30900,30750,9259
|
|
20241209,102100,48481423200,30800,30800,30850,30750,2028
|
|
20241209,102000,48418965250,30800,30800,30850,30800,2549
|
|
20241209,101900,48340445300,30800,30800,30850,30800,7615
|
|
20241209,101800,48105891350,30850,30850,30850,30800,2080
|
|
20241209,101700,48041818550,30850,30900,30950,30800,15258
|
|
20241209,101600,47570721650,30950,30950,31000,30900,5464
|
|
20241209,101500,47401610450,30950,30900,30950,30900,4092
|
|
20241209,101400,47274995050,30950,31000,31000,30900,12681
|
|
20241209,101300,46882493500,31000,31000,31050,30950,2802
|
|
20241209,101200,46795662750,31000,31000,31050,30950,4922
|
|
20241209,101100,46643099400,31000,31050,31050,31000,7132
|
|
20241209,101000,46421921050,31050,31000,31050,31000,3581
|
|
20241209,100900,46310748050,31050,30950,31050,30950,5825
|
|
20241209,100800,46130169650,31000,30950,31000,30950,2904
|
|
20241209,100700,46040177050,31000,31000,31050,30900,5590
|
|
20241209,100600,45866945100,31000,30850,31000,30800,8496
|
|
20241209,100500,45604296650,30850,30950,30950,30800,13394
|
|
20241209,100400,45191194350,30900,31050,31100,30900,18288
|
|
20241209,100300,44624272600,31100,31100,31100,31050,2129
|
|
20241209,100200,44558128650,31100,31050,31100,31000,5023
|
|
20241209,100100,44402191750,31050,31050,31100,31000,4782
|
|
20241209,100000,44253729650,31050,31100,31100,31000,7039
|
|
20241209,095900,44035166450,31100,31100,31100,31000,10825
|
|
20241209,095800,43699005450,31050,31000,31100,31000,8177
|
|
20241209,095700,43445207050,31000,30950,31000,30950,8960
|
|
20241209,095600,43167479600,31000,30900,31000,30850,7534
|
|
20241209,095500,42934384600,30900,30800,30900,30800,2455
|
|
20241209,095400,42858656950,30800,30900,30950,30800,7404
|
|
20241209,095300,42630109400,30900,31050,31050,30900,13235
|
|
20241209,095200,42220261750,31050,30950,31050,30950,4784
|
|
20241209,095100,42071976650,30950,31000,31050,30950,6872
|
|
20241209,095000,41858998800,31000,30950,31000,30900,22747
|
|
20241209,094900,41155330950,30950,30950,31000,30900,13177
|
|
20241209,094800,40747379550,30950,30950,30950,30900,3996
|
|
20241209,094700,40623831850,30950,31000,31000,30950,18813
|
|
20241209,094600,40041052850,31000,30900,31000,30850,12314
|
|
20241209,094500,39659928650,30900,30850,30900,30800,10077
|
|
20241209,094400,39349042100,30850,30850,30900,30800,6531
|
|
20241209,094300,39147776650,30800,30900,30900,30800,6414
|
|
20241209,094200,38949812150,30900,30950,31000,30800,16495
|
|
20241209,094100,38440301000,30950,30900,31000,30850,23814
|
|
20241209,094000,37703542500,30850,30750,30900,30700,14639
|
|
20241209,093900,37252287950,30800,30750,30800,30700,11076
|
|
20241209,093800,36911893750,30700,30800,30850,30700,17805
|
|
20241209,093700,36363456350,30800,30750,30850,30750,16265
|
|
20241209,093600,35862530750,30800,30800,30800,30750,10072
|
|
20241209,093500,35552601650,30750,30700,30800,30650,23973
|
|
20241209,093400,34815955100,30650,30700,30700,30650,6279
|
|
20241209,093300,34623332800,30700,30600,30700,30600,12806
|
|
20241209,093200,34231012600,30600,30500,30650,30450,21404
|
|
20241209,093100,33577062450,30500,30500,30500,30450,16134
|
|
20241209,093000,33085463950,30500,30400,30500,30350,26813
|
|
20241209,092900,32269614700,30400,30450,30500,30400,12362
|
|
20241209,092800,31893502300,30450,30450,30500,30400,8356
|
|
20241209,092700,31639119500,30400,30400,30500,30300,29691
|
|
20241209,092600,30737211200,30350,30450,30550,30300,48893
|
|
20241209,092500,29252256050,30450,30550,30600,30450,62687
|
|
20241209,092400,27340273950,30550,30550,30600,30500,12927
|
|
20241209,092300,26945411100,30550,30650,30650,30500,22653
|
|
20241209,092200,26252845150,30600,30550,30650,30500,43105
|
|
20241209,092100,24935489200,30550,30650,30700,30500,66081
|
|
20241209,092000,22915576800,30650,30750,30750,30600,44091
|
|
20241209,091900,21563004000,30750,30850,30850,30700,16625
|
|
20241209,091800,21051489800,30850,30850,30900,30850,17432
|
|
20241209,091700,20513421900,30900,30950,31000,30800,18946
|
|
20241209,091600,19928874450,30950,31050,31050,30850,43298
|
|
20241209,091500,18589028050,31050,31050,31100,31000,9532
|
|
20241209,091400,18293044100,31050,31050,31100,31000,6745
|
|
20241209,091300,18083603600,31050,31150,31250,31050,25257
|
|
20241209,091200,17296872250,31200,31200,31200,31100,13920
|
|
20241209,091100,16863226550,31150,31150,31250,31100,24680
|
|
20241209,091000,16094021850,31150,30950,31150,30950,27852
|
|
20241209,090900,15228377500,31050,31000,31100,30950,21357
|
|
20241209,090800,14565932600,31050,31000,31150,31000,20327
|
|
20241209,090700,13934610450,31000,30950,31100,30900,35271
|
|
20241209,090600,12842112350,30900,30950,31000,30850,27477
|
|
20241209,090500,11991582850,31000,30850,31000,30800,27307
|
|
20241209,090400,11147470500,30850,30900,30900,30800,23139
|
|
20241209,090300,10433705500,30900,30750,30900,30600,58349
|
|
20241209,090200,8641306950,30800,30850,30900,30700,31436
|
|
20241209,090100,7674367200,30850,31000,31100,30650,78119
|
|
20241209,090000,5263518600,31000,30900,31400,30750,169507
|