630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,192700,94381220100,33100,33100,33100,33100,32658
|
|
20241211,192600,94381220100,33100,33100,33100,33100,0
|
|
20241211,192500,94381220100,33100,33100,33100,33100,0
|
|
20241211,192400,94381220100,33100,33100,33100,33100,0
|
|
20241211,192300,94381220100,33100,33100,33100,33100,0
|
|
20241211,192200,94381220100,33100,33100,33100,33100,0
|
|
20241211,192100,94381220100,33100,33100,33100,33100,0
|
|
20241211,192000,94381220100,33100,33100,33100,33100,0
|
|
20241211,191900,94381220100,33100,33100,33100,33100,0
|
|
20241211,191800,94381220100,33100,33100,33100,33100,0
|
|
20241211,191700,94381220100,33100,33100,33100,33100,0
|
|
20241211,191600,94381220100,33100,33100,33100,33100,0
|
|
20241211,191500,94381220100,33100,33100,33100,33100,0
|
|
20241211,191400,94381220100,33100,33100,33100,33100,0
|
|
20241211,191300,94381220100,33100,33100,33100,33100,0
|
|
20241211,191200,94381220100,33100,33100,33100,33100,0
|
|
20241211,191100,94381220100,33100,33100,33100,33100,0
|
|
20241211,191000,94381220100,33100,33100,33100,33100,0
|
|
20241211,190900,94381220100,33100,33100,33100,33100,0
|
|
20241211,190800,94381220100,33100,33100,33100,33100,0
|
|
20241211,190700,94381220100,33100,33100,33100,33100,0
|
|
20241211,190600,94381220100,33100,33100,33100,33100,0
|
|
20241211,190500,94381220100,33100,33100,33100,33100,0
|
|
20241211,190400,94381220100,33100,33100,33100,33100,0
|
|
20241211,190300,94381220100,33100,33100,33100,33100,0
|
|
20241211,190200,94381220100,33100,33100,33100,33100,0
|
|
20241211,190100,94381220100,33100,33100,33100,33100,0
|
|
20241211,190000,94381220100,33100,33100,33100,33100,0
|
|
20241211,185900,94381220100,33100,33100,33100,33100,0
|
|
20241211,185800,94381220100,33100,33100,33100,33100,0
|
|
20241211,185700,94381220100,33100,33100,33100,33100,32658
|
|
20241211,185600,94381220100,33100,33100,33100,33100,0
|
|
20241211,185500,94381220100,33100,33100,33100,33100,0
|
|
20241211,185400,94381220100,33100,33100,33100,33100,0
|
|
20241211,185300,94381220100,33100,33100,33100,33100,0
|
|
20241211,185200,94381220100,33100,33100,33100,33100,0
|
|
20241211,185100,94381220100,33100,33100,33100,33100,0
|
|
20241211,185000,94381220100,33100,33100,33100,33100,0
|
|
20241211,184900,94381220100,33100,33100,33100,33100,0
|
|
20241211,184800,94381220100,33100,33100,33100,33100,0
|
|
20241211,184700,94381220100,33100,33100,33100,33100,0
|
|
20241211,184600,94381220100,33100,33100,33100,33100,0
|
|
20241211,184500,94381220100,33100,33100,33100,33100,0
|
|
20241211,184400,94381220100,33100,33100,33100,33100,0
|
|
20241211,184300,94381220100,33100,33100,33100,33100,0
|
|
20241211,184200,94381220100,33100,33100,33100,33100,0
|
|
20241211,184100,94381220100,33100,33100,33100,33100,0
|
|
20241211,184000,94381220100,33100,33100,33100,33100,0
|
|
20241211,183900,94381220100,33100,33100,33100,33100,0
|
|
20241211,183800,94381220100,33100,33100,33100,33100,0
|
|
20241211,183700,94381220100,33100,33100,33100,33100,0
|
|
20241211,183600,94381220100,33100,33100,33100,33100,0
|
|
20241211,183500,94381220100,33100,33100,33100,33100,0
|
|
20241211,183400,94381220100,33100,33100,33100,33100,0
|
|
20241211,183300,94381220100,33100,33100,33100,33100,0
|
|
20241211,183200,94381220100,33100,33100,33100,33100,0
|
|
20241211,183100,94381220100,33100,33100,33100,33100,0
|
|
20241211,183000,94381220100,33100,33100,33100,33100,0
|
|
20241211,182900,94381220100,33100,33100,33100,33100,0
|
|
20241211,182800,94381220100,33100,33100,33100,33100,0
|
|
20241211,182700,94381220100,33100,33100,33100,33100,32658
|
|
20241211,182600,94381220100,33100,33100,33100,33100,0
|
|
20241211,182500,94381220100,33100,33100,33100,33100,0
|
|
20241211,182400,94381220100,33100,33100,33100,33100,0
|
|
20241211,182300,94381220100,33100,33100,33100,33100,0
|
|
20241211,182200,94381220100,33100,33100,33100,33100,0
|
|
20241211,182100,94381220100,33100,33100,33100,33100,0
|
|
20241211,182000,94381220100,33100,33100,33100,33100,0
|
|
20241211,181900,94381220100,33100,33100,33100,33100,0
|
|
20241211,181800,94381220100,33100,33100,33100,33100,0
|
|
20241211,181700,94381220100,33100,33100,33100,33100,0
|
|
20241211,181600,94381220100,33100,33100,33100,33100,0
|
|
20241211,181500,94381220100,33100,33100,33100,33100,0
|
|
20241211,181400,94381220100,33100,33100,33100,33100,0
|
|
20241211,181300,94381220100,33100,33100,33100,33100,0
|
|
20241211,181200,94381220100,33100,33100,33100,33100,0
|
|
20241211,181100,94381220100,33100,33100,33100,33100,0
|
|
20241211,181000,94381220100,33100,33100,33100,33100,0
|
|
20241211,180900,94381220100,33100,33100,33100,33100,0
|
|
20241211,180800,94381220100,33100,33100,33100,33100,0
|
|
20241211,180700,94381220100,33100,33100,33100,33100,0
|
|
20241211,180600,94381220100,33100,33100,33100,33100,0
|
|
20241211,180500,94381220100,33100,33100,33100,33100,0
|
|
20241211,180400,94381220100,33100,33100,33100,33100,0
|
|
20241211,180300,94381220100,33100,33100,33100,33100,0
|
|
20241211,180200,94381220100,33100,33100,33100,33100,0
|
|
20241211,180100,94381220100,33100,33100,33100,33100,0
|
|
20241211,180000,94381220100,33100,33100,33100,33100,0
|
|
20241211,175900,94381220100,33100,33100,33100,33100,0
|
|
20241211,175800,94381220100,33100,33100,33100,33100,0
|
|
20241211,175700,94381220100,33100,33100,33100,33100,32658
|
|
20241211,175600,94381220100,33100,33100,33100,33100,0
|
|
20241211,175500,94381220100,33100,33100,33100,33100,0
|
|
20241211,175400,94381220100,33100,33100,33100,33100,0
|
|
20241211,175300,94381220100,33100,33100,33100,33100,0
|
|
20241211,175200,94381220100,33100,33100,33100,33100,0
|
|
20241211,175100,94381220100,33100,33100,33100,33100,0
|
|
20241211,175000,94381220100,33100,33100,33100,33100,0
|
|
20241211,174900,94381220100,33100,33100,33100,33100,0
|
|
20241211,174800,94381220100,33100,33100,33100,33100,0
|
|
20241211,174700,94381220100,33100,33100,33100,33100,0
|
|
20241211,174600,94381220100,33100,33100,33100,33100,0
|
|
20241211,174500,94381220100,33100,33100,33100,33100,0
|
|
20241211,174400,94381220100,33100,33100,33100,33100,0
|
|
20241211,174300,94381220100,33100,33100,33100,33100,0
|
|
20241211,174200,94381220100,33100,33100,33100,33100,0
|
|
20241211,174100,94381220100,33100,33100,33100,33100,0
|
|
20241211,174000,94381220100,33100,33100,33100,33100,0
|
|
20241211,173900,94381220100,33100,33100,33100,33100,0
|
|
20241211,173800,94381220100,33100,33100,33100,33100,0
|
|
20241211,173700,94381220100,33100,33100,33100,33100,0
|
|
20241211,173600,94381220100,33100,33100,33100,33100,0
|
|
20241211,173500,94381220100,33100,33100,33100,33100,0
|
|
20241211,173400,94381220100,33100,33100,33100,33100,0
|
|
20241211,173300,94381220100,33100,33100,33100,33100,0
|
|
20241211,173200,94381220100,33100,33100,33100,33100,0
|
|
20241211,173100,94381220100,33100,33100,33100,33100,0
|
|
20241211,173000,94381220100,33100,33100,33100,33100,0
|
|
20241211,172900,94381220100,33100,33100,33100,33100,0
|
|
20241211,172800,94381220100,33100,33100,33100,33100,0
|
|
20241211,172700,94381220100,33100,33100,33100,33100,32658
|
|
20241211,172600,94381220100,33100,33100,33100,33100,0
|
|
20241211,172500,94381220100,33100,33100,33100,33100,0
|
|
20241211,172400,94381220100,33100,33100,33100,33100,0
|
|
20241211,172300,94381220100,33100,33100,33100,33100,0
|
|
20241211,172200,94381220100,33100,33100,33100,33100,0
|
|
20241211,172100,94381220100,33100,33100,33100,33100,0
|
|
20241211,172000,94381220100,33100,33100,33100,33100,0
|
|
20241211,171900,94381220100,33100,33100,33100,33100,0
|
|
20241211,171800,94381220100,33100,33100,33100,33100,0
|
|
20241211,171700,94381220100,33100,33100,33100,33100,0
|
|
20241211,171600,94381220100,33100,33100,33100,33100,0
|
|
20241211,171500,94381220100,33100,33100,33100,33100,0
|
|
20241211,171400,94381220100,33100,33100,33100,33100,0
|
|
20241211,171300,94381220100,33100,33100,33100,33100,0
|
|
20241211,171200,94381220100,33100,33100,33100,33100,0
|
|
20241211,171100,94381220100,33100,33100,33100,33100,0
|
|
20241211,171000,94381220100,33100,33100,33100,33100,0
|
|
20241211,170900,94381220100,33100,33100,33100,33100,0
|
|
20241211,170800,94381220100,33100,33100,33100,33100,0
|
|
20241211,170700,94381220100,33100,33100,33100,33100,0
|
|
20241211,170600,94381220100,33100,33100,33100,33100,0
|
|
20241211,170500,94381220100,33100,33100,33100,33100,0
|
|
20241211,170400,94381220100,33100,33100,33100,33100,0
|
|
20241211,170300,94381220100,33100,33100,33100,33100,0
|
|
20241211,170200,94381220100,33100,33100,33100,33100,0
|
|
20241211,170100,94381220100,33100,33100,33100,33100,0
|
|
20241211,170000,94381220100,33100,33100,33100,33100,0
|
|
20241211,165900,94381220100,33100,33100,33100,33100,0
|
|
20241211,165800,94381220100,33100,33100,33100,33100,0
|
|
20241211,165700,94381220100,33100,33100,33100,33100,32658
|
|
20241211,165600,94381220100,33100,33100,33100,33100,0
|
|
20241211,165500,94381220100,33100,33100,33100,33100,0
|
|
20241211,165400,94381220100,33100,33100,33100,33100,0
|
|
20241211,165300,94381220100,33100,33100,33100,33100,0
|
|
20241211,165200,94381220100,33100,33100,33100,33100,0
|
|
20241211,165100,94381220100,33100,33100,33100,33100,0
|
|
20241211,165000,94381220100,33100,33100,33100,33100,0
|
|
20241211,164900,94381220100,33100,33100,33100,33100,0
|
|
20241211,164800,94381220100,33100,33100,33100,33100,0
|
|
20241211,164700,94381220100,33100,33100,33100,33100,0
|
|
20241211,164600,94381220100,33100,33100,33100,33100,0
|
|
20241211,164500,94381220100,33100,33100,33100,33100,0
|
|
20241211,164400,94381220100,33100,33100,33100,33100,0
|
|
20241211,164300,94381220100,33100,33100,33100,33100,0
|
|
20241211,164200,94381220100,33100,33100,33100,33100,0
|
|
20241211,164100,94381220100,33100,33100,33100,33100,0
|
|
20241211,164000,94381220100,33100,33100,33100,33100,0
|
|
20241211,163900,94381220100,33100,33100,33100,33100,0
|
|
20241211,163800,94381220100,33100,33100,33100,33100,0
|
|
20241211,163700,94381220100,33100,33100,33100,33100,0
|
|
20241211,163600,94381220100,33100,33100,33100,33100,0
|
|
20241211,163500,94381220100,33100,33100,33100,33100,0
|
|
20241211,163400,94381220100,33100,33100,33100,33100,0
|
|
20241211,163300,94381220100,33100,33100,33100,33100,0
|
|
20241211,163200,94381220100,33100,33100,33100,33100,0
|
|
20241211,163100,94381220100,33100,33100,33100,33100,0
|
|
20241211,163000,94381220100,33100,33100,33100,33100,0
|
|
20241211,162900,94381220100,33100,33100,33100,33100,0
|
|
20241211,162800,94381220100,33100,33100,33100,33100,0
|
|
20241211,162700,94381220100,33100,33100,33100,33100,32658
|
|
20241211,162600,94381220100,33100,33100,33100,33100,0
|
|
20241211,162500,94381220100,33100,33100,33100,33100,0
|
|
20241211,162400,94381220100,33100,33100,33100,33100,0
|
|
20241211,162300,94381220100,33100,33100,33100,33100,0
|
|
20241211,162200,94381220100,33100,33100,33100,33100,0
|
|
20241211,162100,94381220100,33100,33100,33100,33100,0
|
|
20241211,162000,94381220100,33100,33100,33100,33100,0
|
|
20241211,161900,94381220100,33100,33100,33100,33100,0
|
|
20241211,161800,94381220100,33100,33100,33100,33100,0
|
|
20241211,161700,94381220100,33100,33100,33100,33100,0
|
|
20241211,161600,94381220100,33100,33100,33100,33100,0
|
|
20241211,161500,94381220100,33100,33100,33100,33100,0
|
|
20241211,161400,94381220100,33100,33100,33100,33100,0
|
|
20241211,161300,94381220100,33100,33100,33100,33100,0
|
|
20241211,161200,94381220100,33100,33100,33100,33100,0
|
|
20241211,161100,94381220100,33100,33100,33100,33100,0
|
|
20241211,161000,94381220100,33100,33100,33100,33100,0
|
|
20241211,160900,94381220100,33100,33100,33100,33100,0
|
|
20241211,160800,94381220100,33100,33100,33100,33100,0
|
|
20241211,160700,94381220100,33100,33100,33100,33100,0
|
|
20241211,160600,94381220100,33100,33100,33100,33100,0
|
|
20241211,160500,94381220100,33100,33100,33100,33100,0
|
|
20241211,160400,94381220100,33100,33100,33100,33100,0
|
|
20241211,160300,94381220100,33100,33100,33100,33100,0
|
|
20241211,160200,94381220100,33100,33100,33100,33100,0
|
|
20241211,160100,94381220100,33100,33100,33100,33100,0
|
|
20241211,160000,94381220100,33100,33100,33100,33100,0
|
|
20241211,155900,94381220100,33100,33100,33100,33100,0
|
|
20241211,155800,94381220100,33100,33100,33100,33100,0
|
|
20241211,155700,94381220100,33100,33100,33100,33100,32658
|
|
20241211,155600,94381220100,33100,33100,33100,33100,0
|
|
20241211,155500,94381220100,33100,33100,33100,33100,0
|
|
20241211,155400,94381220100,33100,33100,33100,33100,0
|
|
20241211,155300,94381220100,33100,33100,33100,33100,0
|
|
20241211,155200,94381220100,33100,33100,33100,33100,0
|
|
20241211,155100,94381220100,33100,33100,33100,33100,0
|
|
20241211,155000,94381220100,33100,33100,33100,33100,0
|
|
20241211,154900,94381220100,33100,33100,33100,33100,0
|
|
20241211,154800,94381220100,33100,33100,33100,33100,0
|
|
20241211,154700,94381220100,33100,33100,33100,33100,0
|
|
20241211,154600,94381220100,33100,33100,33100,33100,0
|
|
20241211,154500,94381220100,33100,33100,33100,33100,0
|
|
20241211,154400,94381220100,33100,33100,33100,33100,0
|
|
20241211,154300,94381220100,33100,33100,33100,33100,0
|
|
20241211,154200,94381220100,33100,33100,33100,33100,0
|
|
20241211,154100,94381220100,33100,33100,33100,33100,0
|
|
20241211,154000,94381220100,33100,33100,33100,33100,0
|
|
20241211,153900,94381220100,33100,33100,33100,33100,0
|
|
20241211,153800,94381220100,33100,33100,33100,33100,0
|
|
20241211,153700,94381220100,33100,33100,33100,33100,0
|
|
20241211,153600,94381220100,33100,33100,33100,33100,0
|
|
20241211,153500,94381220100,33100,33100,33100,33100,0
|
|
20241211,153400,94381220100,33100,33100,33100,33100,0
|
|
20241211,153300,94381220100,33100,33100,33100,33100,0
|
|
20241211,153200,94381220100,33100,33100,33100,33100,0
|
|
20241211,153100,94381220100,33100,33100,33100,33100,0
|
|
20241211,153000,94381220100,33100,33100,33100,33100,32658
|
|
20241211,152900,93300240300,33050,33050,33050,33050,0
|
|
20241211,152800,93300240300,33050,33050,33050,33050,0
|
|
20241211,152700,93300240300,33050,33050,33050,33050,0
|
|
20241211,152600,93300240300,33050,33050,33050,33050,0
|
|
20241211,152500,93300240300,33050,33050,33050,33050,0
|
|
20241211,152400,93300240300,33050,33050,33050,33050,0
|
|
20241211,152300,93300240300,33050,33050,33050,33050,0
|
|
20241211,152200,93300240300,33050,33050,33050,33050,0
|
|
20241211,152100,93300240300,33050,33050,33050,33050,0
|
|
20241211,152000,93300240300,33050,33050,33050,33050,0
|
|
20241211,151900,93300240300,33050,33050,33100,33050,7286
|
|
20241211,151800,93059230050,33050,33100,33100,33050,7998
|
|
20241211,151700,92794791900,33050,33050,33100,33050,2902
|
|
20241211,151600,92698861650,33100,33050,33100,33050,8038
|
|
20241211,151500,92432875900,33100,33050,33100,33050,1843
|
|
20241211,151400,92371939250,33050,33050,33100,33050,3369
|
|
20241211,151300,92260586650,33050,33050,33100,33050,4197
|
|
20241211,151200,92121842350,33050,33100,33100,33000,3017
|
|
20241211,151100,92022145500,33050,33100,33100,33050,5958
|
|
20241211,151000,91825221250,33050,33050,33100,33000,3230
|
|
20241211,150900,91718448200,33050,33100,33100,33000,11210
|
|
20241211,150800,91348184200,33100,33100,33100,33000,6630
|
|
20241211,150700,91129024250,33050,33050,33100,33050,3029
|
|
20241211,150600,91028894550,33050,33100,33100,33050,1822
|
|
20241211,150500,90968671800,33100,33100,33100,33050,2033
|
|
20241211,150400,90901429600,33100,33050,33100,33050,13336
|
|
20241211,150300,90460236500,33100,33050,33100,33050,4402
|
|
20241211,150200,90314730750,33050,33050,33100,33050,3122
|
|
20241211,150100,90211473800,33050,33100,33100,33050,4330
|
|
20241211,150000,90068254400,33050,33050,33100,33050,7485
|
|
20241211,145900,89820606500,33100,33100,33100,33050,9096
|
|
20241211,145800,89519627450,33050,33100,33150,33050,4098
|
|
20241211,145700,89384018850,33100,33050,33150,33050,5442
|
|
20241211,145600,89203947550,33050,33100,33150,33050,13645
|
|
20241211,145500,88752311000,33150,33200,33200,33100,6881
|
|
20241211,145400,88524214000,33150,33150,33200,33150,3636
|
|
20241211,145300,88403667600,33200,33200,33200,33150,2540
|
|
20241211,145200,88319416350,33150,33200,33200,33150,1722
|
|
20241211,145100,88262321450,33150,33100,33200,33100,5076
|
|
20241211,145000,88094082350,33100,33100,33200,33050,18457
|
|
20241211,144900,87482633750,33100,33150,33150,33100,6899
|
|
20241211,144800,87254005850,33100,33150,33150,33100,2042
|
|
20241211,144700,87186381000,33150,33150,33150,33050,3056
|
|
20241211,144600,87085280000,33050,33050,33200,33050,9709
|
|
20241211,144500,86763874600,33100,33100,33150,33050,9547
|
|
20241211,144400,86447834850,33150,33150,33200,33100,4456
|
|
20241211,144300,86300146250,33150,33150,33150,33100,3945
|
|
20241211,144200,86169440550,33150,33150,33150,33100,2870
|
|
20241211,144100,86074400500,33100,33150,33150,33100,2761
|
|
20241211,144000,85982932200,33150,33200,33200,33100,2743
|
|
20241211,143900,85891988250,33200,33100,33200,33100,5473
|
|
20241211,143800,85710558900,33100,33150,33150,33100,2131
|
|
20241211,143700,85639961700,33150,33100,33150,33100,1493
|
|
20241211,143600,85590505250,33150,33100,33150,33050,1398
|
|
20241211,143500,85544233800,33100,33100,33150,33050,2004
|
|
20241211,143400,85477912600,33150,33100,33150,33050,6308
|
|
20241211,143300,85269255350,33050,33100,33100,33050,1177
|
|
20241211,143200,85230348250,33050,33100,33100,33050,5993
|
|
20241211,143100,85032258550,33050,33050,33100,33050,1251
|
|
20241211,143000,84990889950,33100,33100,33150,33050,8376
|
|
20241211,142900,84713940800,33100,33100,33100,33050,2002
|
|
20241211,142800,84647694100,33100,33100,33150,33100,1702
|
|
20241211,142700,84591351200,33100,33050,33100,33050,1378
|
|
20241211,142600,84545762550,33100,33050,33100,33050,1570
|
|
20241211,142500,84493817800,33050,33100,33100,33050,1862
|
|
20241211,142400,84432200150,33100,33150,33150,33100,994
|
|
20241211,142300,84399284700,33150,33100,33150,33100,2282
|
|
20241211,142200,84323726750,33150,33150,33150,33100,1404
|
|
20241211,142100,84277205500,33150,33200,33200,33100,5330
|
|
20241211,142000,84100479050,33150,33150,33200,33150,1535
|
|
20241211,141900,84049565700,33150,33200,33200,33150,1066
|
|
20241211,141800,84014205350,33150,33150,33200,33150,843
|
|
20241211,141700,83986237100,33200,33150,33200,33100,2660
|
|
20241211,141600,83898035050,33150,33050,33250,33050,12588
|
|
20241211,141500,83480667250,33050,33050,33100,33050,3947
|
|
20241211,141400,83350178850,33050,33100,33150,33050,12687
|
|
20241211,141300,82930258950,33100,33250,33250,33100,12078
|
|
20241211,141200,82529688950,33200,33200,33250,33200,2364
|
|
20241211,141100,82451170250,33250,33300,33300,33200,2532
|
|
20241211,141000,82367026650,33250,33250,33300,33250,5626
|
|
20241211,140900,82179951600,33300,33300,33300,33200,1861
|
|
20241211,140800,82118046600,33300,33300,33300,33200,3452
|
|
20241211,140700,82003262600,33250,33250,33300,33250,760
|
|
20241211,140600,81977981200,33300,33300,33300,33200,8095
|
|
20241211,140500,81708806100,33300,33250,33400,33250,17466
|
|
20241211,140400,81126474850,33250,33250,33300,33250,7751
|
|
20241211,140300,80868480300,33300,33300,33300,33250,1186
|
|
20241211,140200,80829013800,33250,33300,33350,33250,5246
|
|
20241211,140100,80654331150,33300,33300,33350,33300,1299
|
|
20241211,140000,80611052050,33300,33400,33400,33300,5792
|
|
20241211,135900,80417797300,33400,33350,33400,33350,11738
|
|
20241211,135800,80025782600,33400,33400,33400,33350,1306
|
|
20241211,135700,79982197250,33350,33350,33400,33350,1813
|
|
20241211,135600,79921688200,33350,33400,33400,33300,4914
|
|
20241211,135500,79757790150,33400,33400,33400,33350,2891
|
|
20241211,135400,79661266950,33350,33350,33400,33300,5113
|
|
20241211,135300,79490681750,33350,33350,33350,33300,5908
|
|
20241211,135200,79293682750,33350,33350,33350,33300,1548
|
|
20241211,135100,79242087550,33350,33350,33350,33300,4199
|
|
20241211,135000,79102096600,33350,33300,33350,33300,3214
|
|
20241211,134900,78994946950,33350,33300,33350,33250,4932
|
|
20241211,134800,78830640500,33300,33200,33300,33200,7520
|
|
20241211,134700,78580652450,33250,33200,33300,33200,1158
|
|
20241211,134600,78542157750,33250,33250,33250,33200,1239
|
|
20241211,134500,78500973850,33250,33250,33250,33200,2864
|
|
20241211,134400,78405811050,33250,33350,33350,33200,6553
|
|
20241211,134300,78187879350,33300,33350,33350,33300,1556
|
|
20241211,134200,78136011700,33350,33350,33350,33300,3513
|
|
20241211,134100,78018886650,33350,33300,33350,33300,1444
|
|
20241211,134000,77970752800,33300,33350,33350,33300,3678
|
|
20241211,133900,77848199700,33350,33350,33350,33300,1413
|
|
20241211,133800,77801086600,33350,33300,33350,33250,3211
|
|
20241211,133700,77694127100,33300,33350,33350,33250,5755
|
|
20241211,133600,77502496000,33300,33300,33350,33300,3601
|
|
20241211,133500,77382542950,33300,33350,33350,33250,3717
|
|
20241211,133400,77258751150,33350,33350,33350,33300,1524
|
|
20241211,133300,77207950500,33350,33350,33350,33300,2305
|
|
20241211,133200,77131088800,33350,33350,33350,33300,1636
|
|
20241211,133100,77076559250,33350,33300,33350,33250,2586
|
|
20241211,133000,76990434050,33300,33300,33300,33250,2493
|
|
20241211,132900,76907421350,33300,33300,33300,33250,6957
|
|
20241211,132800,76675795050,33300,33250,33300,33200,2144
|
|
20241211,132700,76604479300,33250,33250,33250,33200,2026
|
|
20241211,132600,76537119650,33250,33300,33300,33200,3322
|
|
20241211,132500,76426662750,33300,33300,33300,33250,2016
|
|
20241211,132400,76359547500,33300,33300,33300,33250,1279
|
|
20241211,132300,76316963900,33300,33300,33300,33250,7143
|
|
20241211,132200,76079115950,33300,33200,33300,33150,12299
|
|
20241211,132100,75670479700,33200,33100,33200,33100,1162
|
|
20241211,132000,75631929600,33100,33150,33150,33100,1357
|
|
20241211,131900,75586950050,33150,33150,33150,33100,1975
|
|
20241211,131800,75521519450,33150,33150,33200,33150,2022
|
|
20241211,131700,75454465650,33200,33150,33200,33150,1078
|
|
20241211,131600,75418698950,33200,33250,33250,33150,2932
|
|
20241211,131500,75321315100,33250,33250,33250,33200,5556
|
|
20241211,131400,75136610900,33250,33250,33250,33200,1695
|
|
20241211,131300,75080294550,33200,33250,33250,33200,837
|
|
20241211,131200,75052486550,33250,33200,33250,33200,2575
|
|
20241211,131100,74966940300,33200,33150,33200,33150,2689
|
|
20241211,131000,74877704200,33200,33150,33200,33100,2137
|
|
20241211,130900,74806875300,33100,33100,33150,33100,785
|
|
20241211,130800,74780854200,33150,33150,33200,33100,7930
|
|
20241211,130700,74518035950,33200,33250,33250,33150,6864
|
|
20241211,130600,74290164150,33250,33250,33250,33200,800
|
|
20241211,130500,74263572250,33250,33250,33250,33200,1258
|
|
20241211,130400,74221782750,33250,33250,33250,33200,1685
|
|
20241211,130300,74165778450,33250,33250,33250,33200,1502
|
|
20241211,130200,74115841600,33250,33250,33250,33200,2502
|
|
20241211,130100,74032659050,33200,33200,33250,33200,3324
|
|
20241211,130000,73922157550,33250,33200,33250,33200,1366
|
|
20241211,125900,73876758400,33250,33250,33300,33200,4579
|
|
20241211,125800,73724504900,33250,33250,33300,33250,3321
|
|
20241211,125700,73613964600,33300,33300,33300,33250,1473
|
|
20241211,125600,73564930150,33250,33250,33300,33250,2082
|
|
20241211,125500,73495622700,33250,33250,33300,33200,1854
|
|
20241211,125400,73433992550,33200,33250,33250,33200,1429
|
|
20241211,125300,73386481900,33250,33300,33300,33200,1778
|
|
20241211,125200,73327361350,33300,33250,33300,33250,2834
|
|
20241211,125100,73233078200,33250,33300,33300,33250,1816
|
|
20241211,125000,73172617500,33300,33200,33300,33150,20274
|
|
20241211,124900,72498989350,33200,33150,33200,33150,1635
|
|
20241211,124800,72444745250,33150,33150,33200,33150,966
|
|
20241211,124700,72412695350,33150,33200,33200,33150,836
|
|
20241211,124600,72384948600,33150,33150,33200,33150,1903
|
|
20241211,124500,72321817950,33150,33150,33200,33100,983
|
|
20241211,124400,72289230800,33150,33200,33200,33150,1868
|
|
20241211,124300,72227253700,33200,33150,33200,33100,1767
|
|
20241211,124200,72168622300,33150,33100,33150,33100,1985
|
|
20241211,124100,72102837300,33150,33150,33150,33100,1116
|
|
20241211,124000,72065859100,33150,33100,33150,33100,1159
|
|
20241211,123900,72027443750,33100,33050,33150,33050,1166
|
|
20241211,123800,71988842900,33050,33100,33100,33050,877
|
|
20241211,123700,71959828000,33100,33050,33100,33000,2538
|
|
20241211,123600,71875954500,33100,33150,33200,33050,3724
|
|
20241211,123500,71752673050,33150,33150,33200,33100,1839
|
|
20241211,123400,71691697650,33150,33100,33200,33100,1720
|
|
20241211,123300,71634663500,33150,33100,33200,33100,4845
|
|
20241211,123200,71474026750,33150,33050,33150,33000,9024
|
|
20241211,123100,71175746150,33000,33050,33050,33000,3041
|
|
20241211,123000,71075251700,33100,33050,33100,33050,1629
|
|
20241211,122900,71021386850,33050,33150,33150,33050,3106
|
|
20241211,122800,70918566250,33150,33150,33150,33100,2156
|
|
20241211,122700,70847162850,33100,33100,33150,33000,5639
|
|
20241211,122600,70660642400,33100,33050,33100,33050,2357
|
|
20241211,122500,70582664100,33050,33100,33100,33000,2073
|
|
20241211,122400,70514077500,33100,33100,33150,33000,8911
|
|
20241211,122300,70219431650,33150,33150,33150,33100,826
|
|
20241211,122200,70192074250,33150,33200,33200,33100,1132
|
|
20241211,122100,70154554700,33200,33250,33250,33150,7406
|
|
20241211,122000,69909007050,33250,33250,33250,33200,5191
|
|
20241211,121900,69736643300,33250,33200,33250,33200,2524
|
|
20241211,121800,69652753500,33200,33250,33250,33200,1679
|
|
20241211,121700,69596939050,33200,33200,33250,33150,1886
|
|
20241211,121600,69534312550,33200,33200,33200,33150,3309
|
|
20241211,121500,69424460550,33200,33200,33250,33150,2699
|
|
20241211,121400,69334854900,33150,33200,33200,33150,1064
|
|
20241211,121300,69299540700,33200,33200,33200,33150,8623
|
|
20241211,121200,69013262250,33200,33200,33200,33150,1095
|
|
20241211,121100,68976930700,33150,33200,33200,33150,1640
|
|
20241211,121000,68922497700,33200,33150,33200,33150,2829
|
|
20241211,120900,68828602250,33150,33200,33200,33150,1187
|
|
20241211,120800,68789204000,33150,33150,33200,33100,1941
|
|
20241211,120700,68724851250,33150,33200,33200,33150,1416
|
|
20241211,120600,68677896250,33200,33200,33200,33150,2486
|
|
20241211,120500,68595458250,33150,33200,33200,33150,1407
|
|
20241211,120400,68548767800,33150,33100,33200,33100,1435
|
|
20241211,120300,68501182900,33150,33150,33150,33100,4186
|
|
20241211,120200,68362487750,33150,33100,33150,33050,3045
|
|
20241211,120100,68261658500,33100,33100,33100,33050,1709
|
|
20241211,120000,68205095150,33100,33100,33100,33050,977
|
|
20241211,115900,68172770400,33100,33050,33100,33050,2101
|
|
20241211,115800,68103263350,33100,33050,33100,33050,7991
|
|
20241211,115700,67838784000,33050,33000,33100,32950,20171
|
|
20241211,115600,67173005350,33000,32950,33000,32950,2885
|
|
20241211,115500,67077919150,32950,32950,33000,32900,2024
|
|
20241211,115400,67011210200,32950,32950,33000,32900,1545
|
|
20241211,115300,66960300800,32950,32950,33000,32950,1491
|
|
20241211,115200,66911152600,32950,32950,33000,32900,2634
|
|
20241211,115100,66824343500,33000,33000,33000,32850,6993
|
|
20241211,115000,66594045050,32950,32900,33000,32850,4730
|
|
20241211,114900,66438351650,32850,33000,33050,32850,13803
|
|
20241211,114800,65983493200,33050,33050,33050,33000,1667
|
|
20241211,114700,65928469000,33050,33000,33050,33000,2513
|
|
20241211,114600,65845489000,33000,32950,33050,32950,4051
|
|
20241211,114500,65711745800,33000,33000,33000,32950,1012
|
|
20241211,114400,65678366950,32950,32950,33000,32900,5418
|
|
20241211,114300,65499811350,33000,32950,33000,32950,854
|
|
20241211,114200,65471638850,33000,32950,33000,32950,1489
|
|
20241211,114100,65422537000,32950,33000,33000,32950,3950
|
|
20241211,114000,65292315900,33000,33000,33000,32950,1076
|
|
20241211,113900,65256843100,32950,32950,33000,32950,2726
|
|
20241211,113800,65166975650,32950,32950,33000,32900,4617
|
|
20241211,113700,65014768400,33000,32950,33000,32950,1710
|
|
20241211,113600,64958391900,32950,32950,33000,32950,2598
|
|
20241211,113500,64872768250,32950,33000,33000,32950,2760
|
|
20241211,113400,64781783300,32950,33000,33000,32950,1506
|
|
20241211,113300,64732129500,33000,32900,33000,32900,1559
|
|
20241211,113200,64680756000,32950,32950,32950,32900,3897
|
|
20241211,113100,64552464150,32950,32950,32950,32900,1457
|
|
20241211,113000,64504462850,32950,32850,32950,32850,1092
|
|
20241211,112900,64468549700,32900,32900,32900,32850,1574
|
|
20241211,112800,64416776400,32900,32900,32900,32850,2179
|
|
20241211,112700,64345147700,32850,32900,32900,32850,1050
|
|
20241211,112600,64310615950,32850,32900,32900,32850,1820
|
|
20241211,112500,64250756050,32900,32900,32900,32850,3400
|
|
20241211,112400,64138912300,32850,32900,32900,32850,3024
|
|
20241211,112300,64039453050,32850,32850,32900,32850,1894
|
|
20241211,112200,63977187150,32850,32850,32950,32800,12949
|
|
20241211,112100,63551573450,32800,32800,32850,32800,9440
|
|
20241211,112000,63241926950,32850,32850,32850,32800,6935
|
|
20241211,111900,63014299200,32850,32850,32950,32850,3927
|
|
20241211,111800,62885158600,32850,32900,32900,32800,5356
|
|
20241211,111700,62709172550,32900,32900,32900,32850,3959
|
|
20241211,111600,62579034750,32850,32850,32900,32850,3383
|
|
20241211,111500,62467860000,32900,32900,32900,32850,3675
|
|
20241211,111400,62347088800,32850,32900,32900,32800,8565
|
|
20241211,111300,62065704950,32850,32950,32950,32850,4620
|
|
20241211,111200,61913757700,32900,32900,32950,32850,6833
|
|
20241211,111100,61688882350,32900,33000,33050,32850,31016
|
|
20241211,111000,60667014100,33050,33050,33050,33000,5656
|
|
20241211,110900,60480319300,33000,33050,33100,33000,8949
|
|
20241211,110800,60184542450,33050,33100,33150,33050,4644
|
|
20241211,110700,60030973750,33150,33150,33200,33100,7280
|
|
20241211,110600,59789787050,33200,33200,33250,33150,3942
|
|
20241211,110500,59659027000,33200,33300,33300,33200,4472
|
|
20241211,110400,59510449500,33250,33300,33300,33250,11570
|
|
20241211,110300,59125334600,33300,33250,33300,33250,4977
|
|
20241211,110200,58959711700,33300,33250,33300,33250,3194
|
|
20241211,110100,58853375900,33300,33300,33300,33250,3088
|
|
20241211,110000,58750658000,33250,33250,33300,33200,2856
|
|
20241211,105900,58655681100,33250,33200,33250,33200,1601
|
|
20241211,105800,58602455300,33200,33200,33250,33150,5799
|
|
20241211,105700,58409752300,33200,33250,33300,33150,6941
|
|
20241211,105600,58179151650,33250,33250,33250,33200,2743
|
|
20241211,105500,58087958950,33200,33250,33300,33200,4980
|
|
20241211,105400,57922348400,33300,33300,33300,33250,2851
|
|
20241211,105300,57827437250,33300,33200,33300,33150,5855
|
|
20241211,105200,57632953750,33200,33150,33200,33100,3954
|
|
20241211,105100,57501869950,33150,33100,33150,33100,2718
|
|
20241211,105000,57411846300,33100,33150,33150,33100,2516
|
|
20241211,104900,57328480600,33150,33200,33200,33150,1883
|
|
20241211,104800,57266045400,33200,33100,33200,33100,5802
|
|
20241211,104700,57073793500,33100,33150,33150,33100,3496
|
|
20241211,104600,56957992750,33150,33150,33200,33100,6037
|
|
20241211,104500,56758001400,33200,33200,33200,33150,2148
|
|
20241211,104400,56686760500,33200,33200,33250,33150,3578
|
|
20241211,104300,56567985600,33200,33250,33250,33200,2868
|
|
20241211,104200,56472657050,33250,33300,33300,33250,3774
|
|
20241211,104100,56347118450,33300,33250,33300,33250,2183
|
|
20241211,104000,56274513900,33300,33200,33300,33150,8794
|
|
20241211,103900,55982466650,33150,33150,33200,33100,8118
|
|
20241211,103800,55713298450,33200,33200,33200,33150,3694
|
|
20241211,103700,55590796200,33200,33250,33250,33150,7626
|
|
20241211,103600,55337646800,33250,33250,33250,33200,3271
|
|
20241211,103500,55228947650,33250,33350,33350,33200,12468
|
|
20241211,103400,54813984100,33300,33300,33350,33300,5105
|
|
20241211,103300,54643899900,33350,33400,33400,33300,7475
|
|
20241211,103200,54394601450,33350,33350,33400,33300,7424
|
|
20241211,103100,54147011350,33350,33450,33450,33300,23817
|
|
20241211,103000,53351748850,33450,33400,33450,33350,13691
|
|
20241211,102900,52894443050,33400,33350,33400,33350,8703
|
|
20241211,102800,52603832450,33350,33350,33400,33300,13509
|
|
20241211,102700,52153386750,33300,33300,33300,33250,8486
|
|
20241211,102600,51870849950,33300,33300,33300,33250,5444
|
|
20241211,102500,51689661350,33300,33350,33350,33250,8497
|
|
20241211,102400,51406696450,33300,33350,33350,33300,22326
|
|
20241211,102300,50662378000,33350,33300,33350,33250,13457
|
|
20241211,102200,50214098700,33300,33250,33300,33200,23723
|
|
20241211,102100,49425145700,33200,33100,33250,33050,46027
|
|
20241211,102000,47898137250,33100,33050,33100,33050,2819
|
|
20241211,101900,47804845500,33100,33100,33150,33050,7612
|
|
20241211,101800,47552838250,33150,33150,33150,33100,7577
|
|
20241211,101700,47301820150,33100,33150,33150,33100,5386
|
|
20241211,101600,47123480000,33150,33100,33150,33100,4248
|
|
20241211,101500,46982845500,33100,33050,33100,33050,2837
|
|
20241211,101400,46888992050,33100,33050,33100,33050,2280
|
|
20241211,101300,46813538900,33100,33100,33150,33050,8002
|
|
20241211,101200,46548682400,33100,33050,33150,33050,10887
|
|
20241211,101100,46188309950,33100,33100,33150,33050,7868
|
|
20241211,101000,45927848650,33100,33100,33150,33100,7032
|
|
20241211,100900,45694956800,33150,33150,33150,33100,4613
|
|
20241211,100800,45542096900,33100,33100,33150,33050,16024
|
|
20241211,100700,45011614450,33050,33050,33100,33050,7249
|
|
20241211,100600,44771718150,33050,33050,33100,33050,3510
|
|
20241211,100500,44655662600,33100,33050,33100,33050,7425
|
|
20241211,100400,44410146150,33000,32950,33050,32900,13567
|
|
20241211,100300,43962647300,32900,32950,32950,32900,8054
|
|
20241211,100200,43697316600,32950,32800,33050,32800,12154
|
|
20241211,100100,43297341050,32850,32950,33000,32800,30692
|
|
20241211,100000,42287461750,33000,33050,33100,32950,7465
|
|
20241211,095900,42040814050,33100,32950,33100,32950,16242
|
|
20241211,095800,41504567500,32950,33000,33000,32950,2152
|
|
20241211,095700,41433615650,33000,32950,33000,32950,7252
|
|
20241211,095600,41194467000,32950,33000,33000,32950,9160
|
|
20241211,095500,40892587000,33000,32950,33000,32950,2076
|
|
20241211,095400,40824114350,32950,32950,33000,32950,2447
|
|
20241211,095300,40743415750,32950,32950,33000,32900,7719
|
|
20241211,095200,40488984750,32950,32950,32950,32900,7205
|
|
20241211,095100,40251805900,32950,32900,33000,32900,9931
|
|
20241211,095000,39924455000,32950,33000,33000,32900,11590
|
|
20241211,094900,39542727400,32950,33100,33100,32950,14804
|
|
20241211,094800,39053642950,33050,33100,33100,33050,5637
|
|
20241211,094700,38867160600,33100,33100,33100,33050,4585
|
|
20241211,094600,38715529150,33100,33050,33100,33000,5401
|
|
20241211,094500,38536927150,33050,33000,33100,32950,18223
|
|
20241211,094400,37935252800,33000,33050,33100,32950,18905
|
|
20241211,094300,37310862000,33050,33050,33100,33000,10134
|
|
20241211,094200,36975981250,33050,33000,33050,33000,6723
|
|
20241211,094100,36753925150,33000,33000,33050,32950,7603
|
|
20241211,094000,36502991000,33000,33050,33050,32950,12047
|
|
20241211,093900,36105299650,33000,32900,33050,32900,14127
|
|
20241211,093800,35639355850,32900,32800,32900,32750,13777
|
|
20241211,093700,35186839200,32800,32850,32850,32750,17421
|
|
20241211,093600,34615371350,32800,33000,33000,32800,31430
|
|
20241211,093500,33581838200,33000,32950,33000,32900,15224
|
|
20241211,093400,33080194300,32950,32950,33050,32900,14007
|
|
20241211,093300,32618194600,32950,33150,33150,32900,27048
|
|
20241211,093200,31725634500,33150,33050,33150,33050,14809
|
|
20241211,093100,31235473900,33050,33000,33200,32950,25476
|
|
20241211,093000,30392497700,33000,33150,33150,32900,30855
|
|
20241211,092900,29372993050,33150,33100,33150,33050,19056
|
|
20241211,092800,28741881250,33100,32900,33100,32900,15515
|
|
20241211,092700,28230079200,32950,33000,33050,32900,43899
|
|
20241211,092600,26782316150,32950,32900,33000,32900,34041
|
|
20241211,092500,25660079300,32900,32900,32950,32850,25198
|
|
20241211,092400,24830392500,32850,32850,32900,32800,10022
|
|
20241211,092300,24500965150,32900,32750,32900,32700,27163
|
|
20241211,092200,23610716500,32750,32750,32800,32700,15916
|
|
20241211,092100,23089341150,32750,32900,32900,32700,35588
|
|
20241211,092000,21921274900,32850,32800,32900,32750,23376
|
|
20241211,091900,21153874900,32800,32750,32850,32750,28227
|
|
20241211,091800,20228001800,32800,32900,32900,32750,41175
|
|
20241211,091700,18876320000,32900,32800,32900,32750,35145
|
|
20241211,091600,17722054050,32800,32650,32800,32550,39090
|
|
20241211,091500,16444755700,32650,32650,32700,32600,30642
|
|
20241211,091400,15443610200,32650,32450,32650,32400,21325
|
|
20241211,091300,14749976900,32500,32400,32500,32400,9107
|
|
20241211,091200,14454523200,32400,32450,32500,32350,15700
|
|
20241211,091100,13945416550,32400,32500,32500,32300,25208
|
|
20241211,091000,13128720800,32450,32400,32600,32400,35839
|
|
20241211,090900,11963381550,32450,32400,32450,32250,45597
|
|
20241211,090800,10487652850,32400,32400,32450,32300,22926
|
|
20241211,090700,9744872150,32400,32500,32600,32250,63386
|
|
20241211,090600,7689095100,32500,32350,32500,32300,51557
|
|
20241211,090500,6018468200,32350,31950,32350,31950,26569
|
|
20241211,090400,5164976100,32000,32000,32150,31950,26607
|
|
20241211,090300,4312280500,32000,31950,32050,31850,22569
|
|
20241211,090200,3591533750,32000,31800,32000,31800,16132
|
|
20241211,090100,3076462700,31850,31700,31950,31650,21577
|
|
20241211,090000,2390475650,31650,31900,31950,31550,75102
|