630 lines
35 KiB
CSV
630 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,192700,136463633450,36000,36000,36000,36000,62816
|
|
20241224,192600,136463633450,36000,36000,36000,36000,0
|
|
20241224,192500,136463633450,36000,36000,36000,36000,0
|
|
20241224,192400,136463633450,36000,36000,36000,36000,0
|
|
20241224,192300,136463633450,36000,36000,36000,36000,0
|
|
20241224,192200,136463633450,36000,36000,36000,36000,0
|
|
20241224,192100,136463633450,36000,36000,36000,36000,0
|
|
20241224,192000,136463633450,36000,36000,36000,36000,0
|
|
20241224,191900,136463633450,36000,36000,36000,36000,0
|
|
20241224,191800,136463633450,36000,36000,36000,36000,0
|
|
20241224,191700,136463633450,36000,36000,36000,36000,0
|
|
20241224,191600,136463633450,36000,36000,36000,36000,0
|
|
20241224,191500,136463633450,36000,36000,36000,36000,0
|
|
20241224,191400,136463633450,36000,36000,36000,36000,0
|
|
20241224,191300,136463633450,36000,36000,36000,36000,0
|
|
20241224,191200,136463633450,36000,36000,36000,36000,0
|
|
20241224,191100,136463633450,36000,36000,36000,36000,0
|
|
20241224,191000,136463633450,36000,36000,36000,36000,0
|
|
20241224,190900,136463633450,36000,36000,36000,36000,0
|
|
20241224,190800,136463633450,36000,36000,36000,36000,0
|
|
20241224,190700,136463633450,36000,36000,36000,36000,0
|
|
20241224,190600,136463633450,36000,36000,36000,36000,0
|
|
20241224,190500,136463633450,36000,36000,36000,36000,0
|
|
20241224,190400,136463633450,36000,36000,36000,36000,0
|
|
20241224,190300,136463633450,36000,36000,36000,36000,0
|
|
20241224,190200,136463633450,36000,36000,36000,36000,0
|
|
20241224,190100,136463633450,36000,36000,36000,36000,0
|
|
20241224,190000,136463633450,36000,36000,36000,36000,0
|
|
20241224,185900,136463633450,36000,36000,36000,36000,0
|
|
20241224,185800,136463633450,36000,36000,36000,36000,0
|
|
20241224,185700,136463633450,36000,36000,36000,36000,62816
|
|
20241224,185600,136463633450,36000,36000,36000,36000,0
|
|
20241224,185500,136463633450,36000,36000,36000,36000,0
|
|
20241224,185400,136463633450,36000,36000,36000,36000,0
|
|
20241224,185300,136463633450,36000,36000,36000,36000,0
|
|
20241224,185200,136463633450,36000,36000,36000,36000,0
|
|
20241224,185100,136463633450,36000,36000,36000,36000,0
|
|
20241224,185000,136463633450,36000,36000,36000,36000,0
|
|
20241224,184900,136463633450,36000,36000,36000,36000,0
|
|
20241224,184800,136463633450,36000,36000,36000,36000,0
|
|
20241224,184700,136463633450,36000,36000,36000,36000,0
|
|
20241224,184600,136463633450,36000,36000,36000,36000,0
|
|
20241224,184500,136463633450,36000,36000,36000,36000,0
|
|
20241224,184400,136463633450,36000,36000,36000,36000,0
|
|
20241224,184300,136463633450,36000,36000,36000,36000,0
|
|
20241224,184200,136463633450,36000,36000,36000,36000,0
|
|
20241224,184100,136463633450,36000,36000,36000,36000,0
|
|
20241224,184000,136463633450,36000,36000,36000,36000,0
|
|
20241224,183900,136463633450,36000,36000,36000,36000,0
|
|
20241224,183800,136463633450,36000,36000,36000,36000,0
|
|
20241224,183700,136463633450,36000,36000,36000,36000,0
|
|
20241224,183600,136463633450,36000,36000,36000,36000,0
|
|
20241224,183500,136463633450,36000,36000,36000,36000,0
|
|
20241224,183400,136463633450,36000,36000,36000,36000,0
|
|
20241224,183300,136463633450,36000,36000,36000,36000,0
|
|
20241224,183200,136463633450,36000,36000,36000,36000,0
|
|
20241224,183100,136463633450,36000,36000,36000,36000,0
|
|
20241224,183000,136463633450,36000,36000,36000,36000,0
|
|
20241224,182900,136463633450,36000,36000,36000,36000,0
|
|
20241224,182800,136463633450,36000,36000,36000,36000,0
|
|
20241224,182700,136463633450,36000,36000,36000,36000,62816
|
|
20241224,182600,136463633450,36000,36000,36000,36000,0
|
|
20241224,182500,136463633450,36000,36000,36000,36000,0
|
|
20241224,182400,136463633450,36000,36000,36000,36000,0
|
|
20241224,182300,136463633450,36000,36000,36000,36000,0
|
|
20241224,182200,136463633450,36000,36000,36000,36000,0
|
|
20241224,182100,136463633450,36000,36000,36000,36000,0
|
|
20241224,182000,136463633450,36000,36000,36000,36000,0
|
|
20241224,181900,136463633450,36000,36000,36000,36000,0
|
|
20241224,181800,136463633450,36000,36000,36000,36000,0
|
|
20241224,181700,136463633450,36000,36000,36000,36000,0
|
|
20241224,181600,136463633450,36000,36000,36000,36000,0
|
|
20241224,181500,136463633450,36000,36000,36000,36000,0
|
|
20241224,181400,136463633450,36000,36000,36000,36000,0
|
|
20241224,181300,136463633450,36000,36000,36000,36000,0
|
|
20241224,181200,136463633450,36000,36000,36000,36000,0
|
|
20241224,181100,136463633450,36000,36000,36000,36000,0
|
|
20241224,181000,136463633450,36000,36000,36000,36000,0
|
|
20241224,180900,136463633450,36000,36000,36000,36000,0
|
|
20241224,180800,136463633450,36000,36000,36000,36000,0
|
|
20241224,180700,136463633450,36000,36000,36000,36000,0
|
|
20241224,180600,136463633450,36000,36000,36000,36000,0
|
|
20241224,180500,136463633450,36000,36000,36000,36000,0
|
|
20241224,180400,136463633450,36000,36000,36000,36000,0
|
|
20241224,180300,136463633450,36000,36000,36000,36000,0
|
|
20241224,180200,136463633450,36000,36000,36000,36000,0
|
|
20241224,180100,136463633450,36000,36000,36000,36000,0
|
|
20241224,180000,136463633450,36000,36000,36000,36000,0
|
|
20241224,175900,136463633450,36000,36000,36000,36000,0
|
|
20241224,175800,136463633450,36000,36000,36000,36000,0
|
|
20241224,175700,136463633450,36000,36000,36000,36000,62816
|
|
20241224,175600,136463633450,36000,36000,36000,36000,0
|
|
20241224,175500,136463633450,36000,36000,36000,36000,0
|
|
20241224,175400,136463633450,36000,36000,36000,36000,0
|
|
20241224,175300,136463633450,36000,36000,36000,36000,0
|
|
20241224,175200,136463633450,36000,36000,36000,36000,0
|
|
20241224,175100,136463633450,36000,36000,36000,36000,0
|
|
20241224,175000,136463633450,36000,36000,36000,36000,0
|
|
20241224,174900,136463633450,36000,36000,36000,36000,0
|
|
20241224,174800,136463633450,36000,36000,36000,36000,0
|
|
20241224,174700,136463633450,36000,36000,36000,36000,0
|
|
20241224,174600,136463633450,36000,36000,36000,36000,0
|
|
20241224,174500,136463633450,36000,36000,36000,36000,0
|
|
20241224,174400,136463633450,36000,36000,36000,36000,0
|
|
20241224,174300,136463633450,36000,36000,36000,36000,0
|
|
20241224,174200,136463633450,36000,36000,36000,36000,0
|
|
20241224,174100,136463633450,36000,36000,36000,36000,0
|
|
20241224,174000,136463633450,36000,36000,36000,36000,0
|
|
20241224,173900,136463633450,36000,36000,36000,36000,0
|
|
20241224,173800,136463633450,36000,36000,36000,36000,0
|
|
20241224,173700,136463633450,36000,36000,36000,36000,0
|
|
20241224,173600,136463633450,36000,36000,36000,36000,0
|
|
20241224,173500,136463633450,36000,36000,36000,36000,0
|
|
20241224,173400,136463633450,36000,36000,36000,36000,0
|
|
20241224,173300,136463633450,36000,36000,36000,36000,0
|
|
20241224,173200,136463633450,36000,36000,36000,36000,0
|
|
20241224,173100,136463633450,36000,36000,36000,36000,0
|
|
20241224,173000,136463633450,36000,36000,36000,36000,0
|
|
20241224,172900,136463633450,36000,36000,36000,36000,0
|
|
20241224,172800,136463633450,36000,36000,36000,36000,0
|
|
20241224,172700,136463633450,36000,36000,36000,36000,62816
|
|
20241224,172600,136463633450,36000,36000,36000,36000,0
|
|
20241224,172500,136463633450,36000,36000,36000,36000,0
|
|
20241224,172400,136463633450,36000,36000,36000,36000,0
|
|
20241224,172300,136463633450,36000,36000,36000,36000,0
|
|
20241224,172200,136463633450,36000,36000,36000,36000,0
|
|
20241224,172100,136463633450,36000,36000,36000,36000,0
|
|
20241224,172000,136463633450,36000,36000,36000,36000,0
|
|
20241224,171900,136463633450,36000,36000,36000,36000,0
|
|
20241224,171800,136463633450,36000,36000,36000,36000,0
|
|
20241224,171700,136463633450,36000,36000,36000,36000,0
|
|
20241224,171600,136463633450,36000,36000,36000,36000,0
|
|
20241224,171500,136463633450,36000,36000,36000,36000,0
|
|
20241224,171400,136463633450,36000,36000,36000,36000,0
|
|
20241224,171300,136463633450,36000,36000,36000,36000,0
|
|
20241224,171200,136463633450,36000,36000,36000,36000,0
|
|
20241224,171100,136463633450,36000,36000,36000,36000,0
|
|
20241224,171000,136463633450,36000,36000,36000,36000,0
|
|
20241224,170900,136463633450,36000,36000,36000,36000,0
|
|
20241224,170800,136463633450,36000,36000,36000,36000,0
|
|
20241224,170700,136463633450,36000,36000,36000,36000,0
|
|
20241224,170600,136463633450,36000,36000,36000,36000,0
|
|
20241224,170500,136463633450,36000,36000,36000,36000,0
|
|
20241224,170400,136463633450,36000,36000,36000,36000,0
|
|
20241224,170300,136463633450,36000,36000,36000,36000,0
|
|
20241224,170200,136463633450,36000,36000,36000,36000,0
|
|
20241224,170100,136463633450,36000,36000,36000,36000,0
|
|
20241224,170000,136463633450,36000,36000,36000,36000,0
|
|
20241224,165900,136463633450,36000,36000,36000,36000,0
|
|
20241224,165800,136463633450,36000,36000,36000,36000,0
|
|
20241224,165700,136463633450,36000,36000,36000,36000,62816
|
|
20241224,165600,136463633450,36000,36000,36000,36000,0
|
|
20241224,165500,136463633450,36000,36000,36000,36000,0
|
|
20241224,165400,136463633450,36000,36000,36000,36000,0
|
|
20241224,165300,136463633450,36000,36000,36000,36000,0
|
|
20241224,165200,136463633450,36000,36000,36000,36000,0
|
|
20241224,165100,136463633450,36000,36000,36000,36000,0
|
|
20241224,165000,136463633450,36000,36000,36000,36000,0
|
|
20241224,164900,136463633450,36000,36000,36000,36000,0
|
|
20241224,164800,136463633450,36000,36000,36000,36000,0
|
|
20241224,164700,136463633450,36000,36000,36000,36000,0
|
|
20241224,164600,136463633450,36000,36000,36000,36000,0
|
|
20241224,164500,136463633450,36000,36000,36000,36000,0
|
|
20241224,164400,136463633450,36000,36000,36000,36000,0
|
|
20241224,164300,136463633450,36000,36000,36000,36000,0
|
|
20241224,164200,136463633450,36000,36000,36000,36000,0
|
|
20241224,164100,136463633450,36000,36000,36000,36000,0
|
|
20241224,164000,136463633450,36000,36000,36000,36000,0
|
|
20241224,163900,136463633450,36000,36000,36000,36000,0
|
|
20241224,163800,136463633450,36000,36000,36000,36000,0
|
|
20241224,163700,136463633450,36000,36000,36000,36000,0
|
|
20241224,163600,136463633450,36000,36000,36000,36000,0
|
|
20241224,163500,136463633450,36000,36000,36000,36000,0
|
|
20241224,163400,136463633450,36000,36000,36000,36000,0
|
|
20241224,163300,136463633450,36000,36000,36000,36000,0
|
|
20241224,163200,136463633450,36000,36000,36000,36000,0
|
|
20241224,163100,136463633450,36000,36000,36000,36000,0
|
|
20241224,163000,136463633450,36000,36000,36000,36000,0
|
|
20241224,162900,136463633450,36000,36000,36000,36000,0
|
|
20241224,162800,136463633450,36000,36000,36000,36000,0
|
|
20241224,162700,136463633450,36000,36000,36000,36000,62816
|
|
20241224,162600,136463633450,36000,36000,36000,36000,0
|
|
20241224,162500,136463633450,36000,36000,36000,36000,0
|
|
20241224,162400,136463633450,36000,36000,36000,36000,0
|
|
20241224,162300,136463633450,36000,36000,36000,36000,0
|
|
20241224,162200,136463633450,36000,36000,36000,36000,0
|
|
20241224,162100,136463633450,36000,36000,36000,36000,0
|
|
20241224,162000,136463633450,36000,36000,36000,36000,0
|
|
20241224,161900,136463633450,36000,36000,36000,36000,0
|
|
20241224,161800,136463633450,36000,36000,36000,36000,0
|
|
20241224,161700,136463633450,36000,36000,36000,36000,0
|
|
20241224,161600,136463633450,36000,36000,36000,36000,0
|
|
20241224,161500,136463633450,36000,36000,36000,36000,0
|
|
20241224,161400,136463633450,36000,36000,36000,36000,0
|
|
20241224,161300,136463633450,36000,36000,36000,36000,0
|
|
20241224,161200,136463633450,36000,36000,36000,36000,0
|
|
20241224,161100,136463633450,36000,36000,36000,36000,0
|
|
20241224,161000,136463633450,36000,36000,36000,36000,0
|
|
20241224,160900,136463633450,36000,36000,36000,36000,0
|
|
20241224,160800,136463633450,36000,36000,36000,36000,0
|
|
20241224,160700,136463633450,36000,36000,36000,36000,0
|
|
20241224,160600,136463633450,36000,36000,36000,36000,0
|
|
20241224,160500,136463633450,36000,36000,36000,36000,0
|
|
20241224,160400,136463633450,36000,36000,36000,36000,0
|
|
20241224,160300,136463633450,36000,36000,36000,36000,0
|
|
20241224,160200,136463633450,36000,36000,36000,36000,0
|
|
20241224,160100,136463633450,36000,36000,36000,36000,0
|
|
20241224,160000,136463633450,36000,36000,36000,36000,0
|
|
20241224,155900,136463633450,36000,36000,36000,36000,0
|
|
20241224,155800,136463633450,36000,36000,36000,36000,0
|
|
20241224,155700,136463633450,36000,36000,36000,36000,62816
|
|
20241224,155600,136463633450,36000,36000,36000,36000,0
|
|
20241224,155500,136463633450,36000,36000,36000,36000,0
|
|
20241224,155400,136463633450,36000,36000,36000,36000,0
|
|
20241224,155300,136463633450,36000,36000,36000,36000,0
|
|
20241224,155200,136463633450,36000,36000,36000,36000,0
|
|
20241224,155100,136463633450,36000,36000,36000,36000,0
|
|
20241224,155000,136463633450,36000,36000,36000,36000,0
|
|
20241224,154900,136463633450,36000,36000,36000,36000,0
|
|
20241224,154800,136463633450,36000,36000,36000,36000,0
|
|
20241224,154700,136463633450,36000,36000,36000,36000,0
|
|
20241224,154600,136463633450,36000,36000,36000,36000,0
|
|
20241224,154500,136463633450,36000,36000,36000,36000,0
|
|
20241224,154400,136463633450,36000,36000,36000,36000,0
|
|
20241224,154300,136463633450,36000,36000,36000,36000,0
|
|
20241224,154200,136463633450,36000,36000,36000,36000,0
|
|
20241224,154100,136463633450,36000,36000,36000,36000,0
|
|
20241224,154000,136463633450,36000,36000,36000,36000,0
|
|
20241224,153900,136463633450,36000,36000,36000,36000,0
|
|
20241224,153800,136463633450,36000,36000,36000,36000,0
|
|
20241224,153700,136463633450,36000,36000,36000,36000,0
|
|
20241224,153600,136463633450,36000,36000,36000,36000,0
|
|
20241224,153500,136463633450,36000,36000,36000,36000,0
|
|
20241224,153400,136463633450,36000,36000,36000,36000,0
|
|
20241224,153300,136463633450,36000,36000,36000,36000,0
|
|
20241224,153200,136463633450,36000,36000,36000,36000,0
|
|
20241224,153100,136463633450,36000,36000,36000,36000,0
|
|
20241224,153000,136463633450,36000,36000,36000,36000,62816
|
|
20241224,152900,134202257450,35950,35950,35950,35950,0
|
|
20241224,152800,134202257450,35950,35950,35950,35950,0
|
|
20241224,152700,134202257450,35950,35950,35950,35950,0
|
|
20241224,152600,134202257450,35950,35950,35950,35950,0
|
|
20241224,152500,134202257450,35950,35950,35950,35950,0
|
|
20241224,152400,134202257450,35950,35950,35950,35950,0
|
|
20241224,152300,134202257450,35950,35950,35950,35950,0
|
|
20241224,152200,134202257450,35950,35950,35950,35950,0
|
|
20241224,152100,134202257450,35950,35950,35950,35950,0
|
|
20241224,152000,134202257450,35950,35950,35950,35950,0
|
|
20241224,151900,134202257450,35950,35900,35950,35900,12054
|
|
20241224,151800,133769110950,35900,35950,35950,35900,4003
|
|
20241224,151700,133625324550,35950,36000,36000,35900,8172
|
|
20241224,151600,133331460000,36000,35950,36000,35900,23527
|
|
20241224,151500,132485661050,35900,35950,35950,35900,3060
|
|
20241224,151400,132375761150,35900,35950,35950,35850,5533
|
|
20241224,151300,132177051350,35950,35950,35950,35900,3462
|
|
20241224,151200,132052662500,35900,35900,35950,35850,25562
|
|
20241224,151100,131134949550,35850,35850,35900,35850,6811
|
|
20241224,151000,130890710100,35850,35900,35900,35850,3703
|
|
20241224,150900,130757819750,35900,35850,35900,35850,2329
|
|
20241224,150800,130674259750,35850,35900,35900,35850,2777
|
|
20241224,150700,130574653250,35900,35850,35900,35850,7539
|
|
20241224,150600,130304222450,35900,35850,35900,35850,3138
|
|
20241224,150500,130191595550,35900,35900,35950,35850,2990
|
|
20241224,150400,130084252700,35950,35950,35950,35900,3061
|
|
20241224,150300,129974307350,35900,35950,35950,35850,7162
|
|
20241224,150200,129717128350,35950,35950,35950,35900,3951
|
|
20241224,150100,129575208450,35950,35850,35950,35850,9882
|
|
20241224,150000,129220630700,35900,35850,35950,35850,6177
|
|
20241224,145900,128998887150,35900,35900,35900,35850,2632
|
|
20241224,145800,128904435850,35900,35850,35950,35850,5556
|
|
20241224,145700,128705137800,35850,35950,35950,35850,8907
|
|
20241224,145600,128385321300,35900,35900,35950,35850,4627
|
|
20241224,145500,128219173650,35850,35900,35950,35850,2105
|
|
20241224,145400,128143616700,35900,35950,35950,35900,5546
|
|
20241224,145300,127944467150,35950,35900,35950,35900,2910
|
|
20241224,145200,127839907700,35950,35900,35950,35900,5998
|
|
20241224,145100,127624459700,35900,35900,35900,35850,4784
|
|
20241224,145000,127452721650,35900,35900,35900,35850,4478
|
|
20241224,144900,127291984750,35850,35800,35850,35800,3756
|
|
20241224,144800,127157357600,35850,35800,35850,35800,3927
|
|
20241224,144700,127016709800,35800,35800,35850,35800,4056
|
|
20241224,144600,126871459050,35850,35800,35850,35750,3605
|
|
20241224,144500,126742396550,35800,35850,35850,35800,932
|
|
20241224,144400,126709013500,35850,35850,35850,35750,2556
|
|
20241224,144300,126617479550,35850,35800,35850,35750,7506
|
|
20241224,144200,126348704800,35800,35850,35850,35750,8054
|
|
20241224,144100,126060532400,35800,35850,35850,35800,3245
|
|
20241224,144000,125944344650,35850,35850,35900,35800,6808
|
|
20241224,143900,125700296300,35900,35900,35900,35850,2716
|
|
20241224,143800,125602803150,35900,35850,35900,35850,1126
|
|
20241224,143700,125562415050,35900,35900,35900,35850,10689
|
|
20241224,143600,125178768400,35900,35950,35950,35900,954
|
|
20241224,143500,125144492000,35900,35950,35950,35900,1360
|
|
20241224,143400,125095636750,35900,35900,35950,35900,3101
|
|
20241224,143300,124984246050,35950,35950,35950,35900,966
|
|
20241224,143200,124949530800,35950,35950,35950,35900,3013
|
|
20241224,143100,124841224900,35950,35950,35950,35900,1663
|
|
20241224,143000,124781477050,35950,35900,35950,35900,2888
|
|
20241224,142900,124677759800,35950,35950,36000,35900,5764
|
|
20241224,142800,124470545550,36000,36000,36000,35950,1748
|
|
20241224,142700,124407677000,35950,36000,36000,35950,3507
|
|
20241224,142600,124281506300,35950,35950,36000,35950,3685
|
|
20241224,142500,124148997700,36000,36000,36000,35950,15267
|
|
20241224,142400,123599844000,36000,36000,36000,35950,2176
|
|
20241224,142300,123521532100,36000,36000,36000,35950,2891
|
|
20241224,142200,123417468150,35950,35950,36000,35950,874
|
|
20241224,142100,123386018350,35950,36000,36000,35950,5925
|
|
20241224,142000,123172808850,35950,36000,36000,35950,1472
|
|
20241224,141900,123119868050,36000,35900,36000,35900,6837
|
|
20241224,141800,122874245400,35900,35900,35950,35900,3297
|
|
20241224,141700,122755836100,35950,35900,35950,35900,1643
|
|
20241224,141600,122696779800,35950,35950,35950,35900,3524
|
|
20241224,141500,122570239050,35900,36000,36000,35900,4272
|
|
20241224,141400,122416675300,35950,35950,36000,35900,5245
|
|
20241224,141300,122228039450,35950,35900,35950,35900,1826
|
|
20241224,141200,122162434550,35900,35900,35950,35900,3970
|
|
20241224,141100,122019777650,35900,36050,36050,35900,15702
|
|
20241224,141000,121455076750,36050,36000,36050,35950,7933
|
|
20241224,140900,121169444150,36000,36000,36000,35950,22974
|
|
20241224,140800,120342430000,36000,35950,36000,35950,3308
|
|
20241224,140700,120223440750,36000,35950,36000,35950,4170
|
|
20241224,140600,120073447400,36000,36000,36000,35950,2082
|
|
20241224,140500,119998533000,35950,36000,36000,35950,7193
|
|
20241224,140400,119739619700,36000,36000,36000,35950,1684
|
|
20241224,140300,119679023600,36000,36000,36000,35950,1475
|
|
20241224,140200,119625938400,36000,36000,36000,35950,2802
|
|
20241224,140100,119525112150,36000,35950,36000,35900,12626
|
|
20241224,140000,119071117200,35950,35950,35950,35900,3180
|
|
20241224,135900,118956812850,35900,35900,35900,35850,12446
|
|
20241224,135800,118510031200,35900,35800,35900,35800,4649
|
|
20241224,135700,118343338050,35800,35850,35850,35800,2221
|
|
20241224,135600,118263729550,35850,35850,35850,35800,1985
|
|
20241224,135500,118192590250,35800,35800,35850,35800,1745
|
|
20241224,135400,118130085800,35800,35850,35850,35800,3294
|
|
20241224,135300,118011999000,35850,35800,35850,35800,1778
|
|
20241224,135200,117948289050,35850,35850,35850,35800,5539
|
|
20241224,135100,117749908400,35800,35800,35850,35750,575
|
|
20241224,135000,117729308850,35800,35800,35850,35750,3762
|
|
20241224,134900,117594721350,35800,35800,35850,35750,9073
|
|
20241224,134800,117269847850,35850,35850,35850,35800,2164
|
|
20241224,134700,117192330650,35850,35850,35850,35800,1893
|
|
20241224,134600,117124503700,35850,35800,35850,35800,2651
|
|
20241224,134500,117029475850,35850,35900,35900,35800,7902
|
|
20241224,134400,116746195050,35900,35850,35900,35800,6752
|
|
20241224,134300,116504180100,35800,35750,35800,35750,20698
|
|
20241224,134200,115763333450,35800,35750,35800,35750,1030
|
|
20241224,134100,115726472400,35750,35750,35800,35700,22182
|
|
20241224,134000,114932954950,35700,35700,35750,35650,10199
|
|
20241224,133900,114568835900,35750,35700,35750,35700,3040
|
|
20241224,133800,114460209400,35750,35700,35750,35650,3473
|
|
20241224,133700,114336212450,35650,35700,35700,35650,2671
|
|
20241224,133600,114240912000,35650,35700,35700,35650,2154
|
|
20241224,133500,114164101350,35650,35600,35700,35600,6323
|
|
20241224,133400,113938691300,35600,35550,35650,35550,4537
|
|
20241224,133300,113777159300,35600,35550,35600,35550,1378
|
|
20241224,133200,113728155100,35600,35500,35600,35500,8219
|
|
20241224,133100,113436230200,35550,35600,35600,35500,9583
|
|
20241224,133000,113095494900,35550,35600,35600,35550,2120
|
|
20241224,132900,113020085450,35550,35550,35600,35550,1547
|
|
20241224,132800,112965035000,35600,35550,35600,35550,2983
|
|
20241224,132700,112858878800,35600,35500,35600,35500,3418
|
|
20241224,132600,112737360900,35550,35550,35550,35500,6246
|
|
20241224,132500,112515549950,35550,35550,35550,35500,6545
|
|
20241224,132400,112283021250,35500,35500,35550,35500,5018
|
|
20241224,132300,112104812050,35500,35500,35550,35500,3234
|
|
20241224,132200,111989952250,35550,35550,35550,35500,4569
|
|
20241224,132100,111827710950,35500,35500,35550,35500,5485
|
|
20241224,132000,111632943250,35550,35600,35600,35500,7926
|
|
20241224,131900,111351241450,35600,35600,35600,35500,4047
|
|
20241224,131800,111207281950,35550,35550,35600,35550,6276
|
|
20241224,131700,110984131300,35550,35600,35600,35550,2317
|
|
20241224,131600,110901746000,35600,35650,35650,35550,20901
|
|
20241224,131500,110158228950,35650,35600,35650,35600,3235
|
|
20241224,131400,110043009350,35600,35600,35650,35600,6841
|
|
20241224,131300,109799439700,35600,35650,35700,35600,14440
|
|
20241224,131200,109284880000,35700,35700,35750,35650,4090
|
|
20241224,131100,109138855700,35700,35750,35750,35700,1002
|
|
20241224,131000,109103058500,35750,35750,35750,35700,3541
|
|
20241224,130900,108976618100,35700,35750,35750,35700,5366
|
|
20241224,130800,108785039200,35700,35700,35750,35700,927
|
|
20241224,130700,108751929100,35750,35800,35800,35700,7244
|
|
20241224,130600,108492992650,35750,35750,35800,35700,15124
|
|
20241224,130500,107952372150,35750,35750,35800,35700,9845
|
|
20241224,130400,107600472000,35800,35750,35800,35750,670
|
|
20241224,130300,107576494350,35800,35750,35800,35750,1069
|
|
20241224,130200,107538263300,35750,35750,35800,35750,1537
|
|
20241224,130100,107483285050,35750,35800,35800,35750,2031
|
|
20241224,130000,107410607100,35800,35750,35800,35750,670
|
|
20241224,125900,107386638550,35750,35800,35800,35750,795
|
|
20241224,125800,107358187800,35800,35800,35800,35750,1839
|
|
20241224,125700,107292390400,35800,35750,35800,35750,7020
|
|
20241224,125600,107041219050,35750,35800,35800,35750,820
|
|
20241224,125500,107011885900,35750,35850,35850,35750,5586
|
|
20241224,125400,106811868800,35800,35850,35850,35800,3071
|
|
20241224,125300,106701818650,35850,35850,35850,35800,4006
|
|
20241224,125200,106558227950,35850,35850,35850,35800,941
|
|
20241224,125100,106524509500,35800,35850,35850,35800,664
|
|
20241224,125000,106500710050,35800,35800,35850,35800,1034
|
|
20241224,124900,106463664600,35800,35850,35850,35800,757
|
|
20241224,124800,106436547800,35850,35850,35850,35800,1728
|
|
20241224,124700,106374655800,35850,35800,35850,35750,3852
|
|
20241224,124600,106236780650,35800,35800,35850,35750,3098
|
|
20241224,124500,106125879800,35800,35850,35850,35800,3776
|
|
20241224,124400,105990602500,35850,35850,35850,35800,940
|
|
20241224,124300,105956914700,35800,35750,35850,35750,2041
|
|
20241224,124200,105883836250,35800,35750,35800,35750,2661
|
|
20241224,124100,105788593400,35800,35800,35800,35750,560
|
|
20241224,124000,105768552400,35800,35800,35800,35750,2127
|
|
20241224,123900,105692410650,35800,35750,35800,35700,977
|
|
20241224,123800,105657466350,35750,35750,35800,35700,7907
|
|
20241224,123700,105374849150,35700,35800,35800,35700,3736
|
|
20241224,123600,105241283300,35800,35750,35800,35750,1841
|
|
20241224,123500,105175383800,35800,35750,35850,35750,1836
|
|
20241224,123400,105109678400,35800,35800,35850,35750,10711
|
|
20241224,123300,104726250900,35850,35850,35850,35800,5477
|
|
20241224,123200,104529955700,35850,35850,35850,35800,2283
|
|
20241224,123100,104448179200,35850,35800,35850,35800,976
|
|
20241224,123000,104413217100,35800,35850,35850,35800,2958
|
|
20241224,122900,104307294550,35850,35750,35850,35750,2412
|
|
20241224,122800,104220935450,35750,35800,35850,35750,1988
|
|
20241224,122700,104149770100,35750,35800,35800,35750,3118
|
|
20241224,122600,104038150850,35800,35800,35850,35750,6034
|
|
20241224,122500,103822123950,35800,35850,35900,35750,35315
|
|
20241224,122400,102557363450,35850,35800,35850,35750,4688
|
|
20241224,122300,102389425550,35800,35750,35800,35700,10858
|
|
20241224,122200,102000990100,35700,35700,35750,35700,1607
|
|
20241224,122100,101943601900,35750,35700,35750,35650,3942
|
|
20241224,122000,101802856700,35700,35700,35700,35650,958
|
|
20241224,121900,101768660000,35700,35700,35700,35650,819
|
|
20241224,121800,101739430900,35700,35700,35700,35650,929
|
|
20241224,121700,101706284450,35650,35700,35700,35650,2631
|
|
20241224,121600,101612479150,35650,35700,35700,35600,3336
|
|
20241224,121500,101493525150,35700,35650,35750,35650,1187
|
|
20241224,121400,101451154050,35700,35750,35750,35650,3384
|
|
20241224,121300,101330296250,35700,35700,35750,35650,2481
|
|
20241224,121200,101241691550,35650,35650,35750,35650,2642
|
|
20241224,121100,101147447900,35650,35700,35750,35600,4669
|
|
20241224,121000,100980922050,35700,35700,35700,35650,770
|
|
20241224,120900,100953449950,35650,35650,35700,35650,2233
|
|
20241224,120800,100873771350,35700,35700,35700,35600,1457
|
|
20241224,120700,100821822500,35650,35600,35700,35600,7203
|
|
20241224,120600,100564827450,35600,35550,35650,35550,3682
|
|
20241224,120500,100433781400,35600,35600,35600,35550,3895
|
|
20241224,120400,100295289250,35550,35650,35650,35550,3415
|
|
20241224,120300,100173694250,35650,35600,35650,35550,6364
|
|
20241224,120200,99947152150,35600,35550,35600,35500,5728
|
|
20241224,120100,99743569450,35550,35500,35550,35500,3438
|
|
20241224,120000,99621434850,35500,35600,35600,35500,5875
|
|
20241224,115900,99412723050,35550,35550,35600,35500,21743
|
|
20241224,115800,98639714750,35550,35550,35600,35500,6305
|
|
20241224,115700,98415549200,35500,35550,35600,35500,15746
|
|
20241224,115600,97855748650,35550,35550,35600,35550,3839
|
|
20241224,115500,97719245050,35600,35650,35650,35550,7738
|
|
20241224,115400,97443803200,35600,35650,35650,35600,3957
|
|
20241224,115300,97302905750,35600,35650,35650,35600,2158
|
|
20241224,115200,97226045900,35650,35600,35650,35600,2871
|
|
20241224,115100,97123799150,35650,35600,35650,35600,2213
|
|
20241224,115000,97044988100,35650,35600,35650,35550,7945
|
|
20241224,114900,96762150350,35600,35600,35600,35550,5808
|
|
20241224,114800,96555597650,35550,35550,35600,35550,8805
|
|
20241224,114700,96242436750,35600,35700,35750,35550,54068
|
|
20241224,114600,94315508550,35750,35750,35750,35700,1926
|
|
20241224,114500,94246725200,35750,35800,35800,35700,3436
|
|
20241224,114400,94123890600,35750,35750,35800,35750,3054
|
|
20241224,114300,94014660500,35750,35800,35800,35700,1180
|
|
20241224,114200,93972477750,35750,35750,35800,35700,4724
|
|
20241224,114100,93803584000,35700,35750,35750,35700,2288
|
|
20241224,114000,93721836200,35700,35750,35750,35700,3702
|
|
20241224,113900,93589602250,35750,35900,35900,35700,26497
|
|
20241224,113800,92641555100,35900,35900,35900,35850,1320
|
|
20241224,113700,92594208150,35850,35800,35900,35800,3102
|
|
20241224,113600,92483002250,35850,35800,35850,35750,3887
|
|
20241224,113500,92343819700,35800,35800,35800,35750,4775
|
|
20241224,113400,92172970750,35800,35750,35800,35750,2169
|
|
20241224,113300,92095337050,35800,35800,35800,35750,2232
|
|
20241224,113200,92015437100,35750,35800,35800,35750,5206
|
|
20241224,113100,91829191300,35800,35800,35800,35750,1602
|
|
20241224,113000,91771856050,35800,35800,35800,35750,1377
|
|
20241224,112900,91722611050,35800,35800,35800,35750,4104
|
|
20241224,112800,91575853900,35800,35750,35800,35750,1664
|
|
20241224,112700,91516329050,35750,35750,35800,35700,4317
|
|
20241224,112600,91362068000,35750,35800,35800,35700,10753
|
|
20241224,112500,90977648450,35750,35800,35800,35750,6339
|
|
20241224,112400,90750984850,35800,35750,35800,35750,5901
|
|
20241224,112300,90539990300,35800,35800,35850,35750,19987
|
|
20241224,112200,89824694000,35800,35900,35900,35800,10581
|
|
20241224,112100,89445359500,35900,35900,35900,35850,3704
|
|
20241224,112000,89312465400,35900,35900,35950,35850,2600
|
|
20241224,111900,89219131600,35900,35850,35900,35850,6444
|
|
20241224,111800,88987841350,35850,35900,35900,35850,2954
|
|
20241224,111700,88881889700,35900,35900,35900,35850,1390
|
|
20241224,111600,88832027050,35900,35900,35900,35850,1274
|
|
20241224,111500,88786312700,35850,35900,35900,35850,2311
|
|
20241224,111400,88703450050,35900,35850,35900,35850,2186
|
|
20241224,111300,88625042700,35900,35900,35900,35850,1403
|
|
20241224,111200,88574702500,35850,35900,35900,35850,3006
|
|
20241224,111100,88466886450,35900,35850,35900,35850,6175
|
|
20241224,111000,88245390350,35900,35950,36000,35850,14661
|
|
20241224,110900,87718867300,35950,36000,36000,35950,3844
|
|
20241224,110800,87580580600,36000,35950,36000,35900,1522
|
|
20241224,110700,87525880400,35950,35900,35950,35900,2757
|
|
20241224,110600,87426783750,35950,36000,36000,35900,4633
|
|
20241224,110500,87260140550,35950,35950,36000,35950,1096
|
|
20241224,110400,87220711900,35950,36000,36000,35950,3311
|
|
20241224,110300,87101611150,36000,36000,36000,35950,1553
|
|
20241224,110200,87045736150,35950,36000,36050,35950,3191
|
|
20241224,110100,86930871100,36000,35950,36000,35900,3877
|
|
20241224,110000,86791458750,35950,35950,35950,35900,8703
|
|
20241224,105900,86478928750,35900,35900,35950,35900,2805
|
|
20241224,105800,86378180650,35950,35900,35950,35900,2342
|
|
20241224,105700,86294072700,35950,35950,35950,35850,12309
|
|
20241224,105600,85852115800,35950,36000,36000,35900,7865
|
|
20241224,105500,85569452750,36000,36000,36050,36000,11414
|
|
20241224,105400,85158429050,36000,36000,36050,36000,1743
|
|
20241224,105300,85095616800,36050,36000,36100,36000,3059
|
|
20241224,105200,84985392300,36050,36050,36050,36000,3289
|
|
20241224,105100,84866914950,36000,36100,36100,36000,6011
|
|
20241224,105000,84650204150,36100,36100,36100,36000,3430
|
|
20241224,104900,84526535600,36050,36150,36150,36050,8639
|
|
20241224,104800,84214911050,36100,36100,36150,36100,3987
|
|
20241224,104700,84070927500,36150,36150,36150,36100,2012
|
|
20241224,104600,83998213100,36100,36100,36150,36100,4374
|
|
20241224,104500,83840197750,36150,36150,36150,36100,4033
|
|
20241224,104400,83694478450,36150,36150,36150,36100,3270
|
|
20241224,104300,83576341450,36150,36050,36150,36050,3313
|
|
20241224,104200,83456730850,36100,36150,36150,36050,6074
|
|
20241224,104100,83237485400,36100,36200,36200,36100,16582
|
|
20241224,104000,82637887550,36200,36150,36200,36150,2956
|
|
20241224,103900,82530924200,36150,36150,36200,36150,3746
|
|
20241224,103800,82395427500,36200,36150,36200,36150,3112
|
|
20241224,103700,82282836850,36200,36150,36200,36100,14647
|
|
20241224,103600,81752964000,36150,36150,36150,36050,8957
|
|
20241224,103500,81429506250,36150,36150,36150,36100,2235
|
|
20241224,103400,81348729250,36150,36150,36200,36100,7231
|
|
20241224,103300,81087291100,36150,36050,36200,36050,35603
|
|
20241224,103200,79800993700,36050,36050,36100,36000,5923
|
|
20241224,103100,79587499350,36050,36050,36100,36000,2402
|
|
20241224,103000,79500906550,36050,36100,36100,36000,2752
|
|
20241224,102900,79401654050,36050,36050,36100,36000,4991
|
|
20241224,102800,79221741750,36000,36050,36050,36000,2342
|
|
20241224,102700,79137350350,36050,36050,36050,36000,2161
|
|
20241224,102600,79059512600,36050,36050,36100,36000,2860
|
|
20241224,102500,78956407750,36050,36050,36100,36000,10548
|
|
20241224,102400,78576028300,36100,35900,36100,35900,23334
|
|
20241224,102300,77736098450,35950,35950,36000,35900,6861
|
|
20241224,102200,77489397400,35950,35950,36000,35900,3530
|
|
20241224,102100,77362469100,35900,35900,35950,35900,4438
|
|
20241224,102000,77202986000,35950,35850,35950,35750,20055
|
|
20241224,101900,76484443900,35850,35900,35900,35750,35186
|
|
20241224,101800,75224548550,35900,35950,36000,35850,14119
|
|
20241224,101700,74717439950,36000,36000,36050,35950,11897
|
|
20241224,101600,74289094250,36050,36050,36100,36000,9117
|
|
20241224,101500,73960569950,36050,36050,36100,36050,6669
|
|
20241224,101400,73719946850,36050,36150,36150,36050,7668
|
|
20241224,101300,73443211300,36100,36100,36150,36100,3797
|
|
20241224,101200,73306064900,36100,36150,36150,36050,11655
|
|
20241224,101100,72885308950,36150,36150,36150,36100,8107
|
|
20241224,101000,72592459200,36150,36150,36200,36100,6418
|
|
20241224,100900,72360697550,36150,36150,36200,36100,4351
|
|
20241224,100800,72203381200,36150,36200,36200,36100,11933
|
|
20241224,100700,71772061800,36200,36200,36250,36150,12387
|
|
20241224,100600,71323498350,36250,36150,36250,36150,5969
|
|
20241224,100500,71107390250,36150,36200,36250,36150,14264
|
|
20241224,100400,70590996900,36200,36200,36250,36100,10248
|
|
20241224,100300,70220256150,36200,36250,36300,36200,15769
|
|
20241224,100200,69648791100,36250,36300,36300,36250,17508
|
|
20241224,100100,69013676200,36300,36200,36300,36200,30653
|
|
20241224,100000,67902496650,36200,36150,36250,36150,22911
|
|
20241224,095900,67073140800,36150,36000,36200,36000,28053
|
|
20241224,095800,66060149250,36050,36000,36050,36000,7907
|
|
20241224,095700,65775262550,36050,35950,36050,35950,14171
|
|
20241224,095600,65265305850,36000,35950,36000,35900,10640
|
|
20241224,095500,64882619750,36000,36050,36100,35900,30378
|
|
20241224,095400,63789395700,36050,36100,36150,36050,9343
|
|
20241224,095300,63452301850,36100,36100,36150,36050,19674
|
|
20241224,095200,62741937850,36100,36200,36250,36100,15004
|
|
20241224,095100,62199737800,36200,36250,36300,36150,18216
|
|
20241224,095000,61539784750,36250,36300,36350,36150,41806
|
|
20241224,094900,60023588250,36350,36300,36350,36250,54428
|
|
20241224,094800,58047783100,36250,36200,36300,36150,25987
|
|
20241224,094700,57105924650,36200,36150,36200,36150,27992
|
|
20241224,094600,56092861950,36150,36000,36200,35950,67245
|
|
20241224,094500,53665359300,36050,36050,36050,35950,15485
|
|
20241224,094400,53107909150,36000,36000,36050,36000,6000
|
|
20241224,094300,52891670650,36000,35900,36050,35900,12153
|
|
20241224,094200,52454507300,35950,35950,35950,35850,5004
|
|
20241224,094100,52274767500,35950,36000,36000,35900,11317
|
|
20241224,094000,51868090250,36000,36000,36050,35950,10939
|
|
20241224,093900,51474292500,36000,36050,36100,35950,20682
|
|
20241224,093800,50729310400,36050,36100,36100,36050,13348
|
|
20241224,093700,50247788050,36100,35950,36100,35900,20917
|
|
20241224,093600,49495071750,35950,35850,35950,35850,10743
|
|
20241224,093500,49109472250,35850,35800,35900,35700,23501
|
|
20241224,093400,48268901100,35800,35800,35800,35750,7294
|
|
20241224,093300,48007977000,35800,35700,35800,35700,5320
|
|
20241224,093200,47817804000,35750,35700,35750,35650,11771
|
|
20241224,093100,47397467750,35750,35650,35750,35650,17126
|
|
20241224,093000,46786551450,35650,35750,35800,35650,15022
|
|
20241224,092900,46250187750,35700,35700,35750,35650,30916
|
|
20241224,092800,45146418750,35750,35800,35850,35700,28119
|
|
20241224,092700,44140429200,35850,35900,35950,35800,14145
|
|
20241224,092600,43632779600,35900,35750,35950,35750,18722
|
|
20241224,092500,42961537750,35750,35800,35850,35750,17909
|
|
20241224,092400,42320752450,35800,35850,35850,35750,34468
|
|
20241224,092300,41087006950,35850,36000,36000,35800,32255
|
|
20241224,092200,39928792250,35950,36100,36100,35950,35632
|
|
20241224,092100,38645132200,36150,36200,36250,36100,20457
|
|
20241224,092000,37905348550,36200,36100,36200,36050,34115
|
|
20241224,091900,36672935050,36150,36300,36350,36100,53676
|
|
20241224,091800,34728194400,36300,36250,36300,36200,49877
|
|
20241224,091700,32919632700,36200,36150,36250,36100,31996
|
|
20241224,091600,31761858200,36100,36000,36150,36000,18828
|
|
20241224,091500,31082500200,36000,36050,36050,36000,38318
|
|
20241224,091400,29702731550,36050,36250,36250,36000,50294
|
|
20241224,091300,27886967050,36250,36100,36250,36050,43548
|
|
20241224,091200,26311793450,36100,36150,36250,36000,76987
|
|
20241224,091100,23529489850,36150,36000,36150,35950,63909
|
|
20241224,091000,21225299750,36000,35950,36000,35900,22373
|
|
20241224,090900,20420763500,35950,35600,35950,35600,26383
|
|
20241224,090800,19478118800,35600,35750,35750,35600,33512
|
|
20241224,090700,18283261200,35700,36000,36050,35700,107578
|
|
20241224,090600,14420153800,36000,35950,36000,35900,40240
|
|
20241224,090500,12972546600,35950,35800,35950,35750,25284
|
|
20241224,090400,12065855000,35800,35800,35850,35750,31801
|
|
20241224,090300,10927187000,35800,35700,35850,35650,49481
|
|
20241224,090200,9157126750,35700,35500,35700,35400,42848
|
|
20241224,090100,7635115100,35550,35700,35700,35450,50170
|
|
20241224,090000,5852219200,35700,35800,35850,35450,163393
|