577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,183400,4183441700,20950,20950,20950,20950,5037
|
|
20241204,183300,4183441700,20950,20950,20950,20950,0
|
|
20241204,183200,4183441700,20950,20950,20950,20950,0
|
|
20241204,183100,4183441700,20950,20950,20950,20950,0
|
|
20241204,183000,4183441700,20950,20950,20950,20950,0
|
|
20241204,182900,4183441700,20950,20950,20950,20950,0
|
|
20241204,182800,4183441700,20950,20950,20950,20950,0
|
|
20241204,182700,4183441700,20950,20950,20950,20950,0
|
|
20241204,182600,4183441700,20950,20950,20950,20950,0
|
|
20241204,182500,4183441700,20950,20950,20950,20950,0
|
|
20241204,182400,4183441700,20950,20950,20950,20950,0
|
|
20241204,182300,4183441700,20950,20950,20950,20950,0
|
|
20241204,182200,4183441700,20950,20950,20950,20950,0
|
|
20241204,182100,4183441700,20950,20950,20950,20950,0
|
|
20241204,182000,4183441700,20950,20950,20950,20950,0
|
|
20241204,181900,4183441700,20950,20950,20950,20950,0
|
|
20241204,181800,4183441700,20950,20950,20950,20950,0
|
|
20241204,181700,4183441700,20950,20950,20950,20950,0
|
|
20241204,181600,4183441700,20950,20950,20950,20950,0
|
|
20241204,181500,4183441700,20950,20950,20950,20950,0
|
|
20241204,181400,4183441700,20950,20950,20950,20950,0
|
|
20241204,181300,4183441700,20950,20950,20950,20950,0
|
|
20241204,181200,4183441700,20950,20950,20950,20950,0
|
|
20241204,181100,4183441700,20950,20950,20950,20950,0
|
|
20241204,181000,4183441700,20950,20950,20950,20950,0
|
|
20241204,180900,4183441700,20950,20950,20950,20950,0
|
|
20241204,180800,4183441700,20950,20950,20950,20950,0
|
|
20241204,180700,4183441700,20950,20950,20950,20950,0
|
|
20241204,180600,4183441700,20950,20950,20950,20950,0
|
|
20241204,180500,4183441700,20950,20950,20950,20950,0
|
|
20241204,180400,4183441700,20950,20950,20950,20950,5037
|
|
20241204,180300,4183441700,20950,20950,20950,20950,0
|
|
20241204,180200,4183441700,20950,20950,20950,20950,0
|
|
20241204,180100,4183441700,20950,20950,20950,20950,0
|
|
20241204,180000,4183441700,20950,20950,20950,20950,0
|
|
20241204,175900,4183441700,20950,20950,20950,20950,0
|
|
20241204,175800,4183441700,20950,20950,20950,20950,0
|
|
20241204,175700,4183441700,20950,20950,20950,20950,0
|
|
20241204,175600,4183441700,20950,20950,20950,20950,0
|
|
20241204,175500,4183441700,20950,20950,20950,20950,0
|
|
20241204,175400,4183441700,20950,20950,20950,20950,0
|
|
20241204,175300,4183441700,20950,20950,20950,20950,0
|
|
20241204,175200,4183441700,20950,20950,20950,20950,0
|
|
20241204,175100,4183441700,20950,20950,20950,20950,0
|
|
20241204,175000,4183441700,20950,20950,20950,20950,0
|
|
20241204,174900,4183441700,20950,20950,20950,20950,0
|
|
20241204,174800,4183441700,20950,20950,20950,20950,0
|
|
20241204,174700,4183441700,20950,20950,20950,20950,0
|
|
20241204,174600,4183441700,20950,20950,20950,20950,0
|
|
20241204,174500,4183441700,20950,20950,20950,20950,0
|
|
20241204,174400,4183441700,20950,20950,20950,20950,0
|
|
20241204,174300,4183441700,20950,20950,20950,20950,0
|
|
20241204,174200,4183441700,20950,20950,20950,20950,0
|
|
20241204,174100,4183441700,20950,20950,20950,20950,0
|
|
20241204,174000,4183441700,20950,20950,20950,20950,0
|
|
20241204,173900,4183441700,20950,20950,20950,20950,0
|
|
20241204,173800,4183441700,20950,20950,20950,20950,0
|
|
20241204,173700,4183441700,20950,20950,20950,20950,0
|
|
20241204,173600,4183441700,20950,20950,20950,20950,0
|
|
20241204,173500,4183441700,20950,20950,20950,20950,0
|
|
20241204,173400,4183441700,20950,20950,20950,20950,5037
|
|
20241204,173300,4183441700,20950,20950,20950,20950,0
|
|
20241204,173200,4183441700,20950,20950,20950,20950,0
|
|
20241204,173100,4183441700,20950,20950,20950,20950,0
|
|
20241204,173000,4183441700,20950,20950,20950,20950,0
|
|
20241204,172900,4183441700,20950,20950,20950,20950,0
|
|
20241204,172800,4183441700,20950,20950,20950,20950,0
|
|
20241204,172700,4183441700,20950,20950,20950,20950,0
|
|
20241204,172600,4183441700,20950,20950,20950,20950,0
|
|
20241204,172500,4183441700,20950,20950,20950,20950,0
|
|
20241204,172400,4183441700,20950,20950,20950,20950,0
|
|
20241204,172300,4183441700,20950,20950,20950,20950,0
|
|
20241204,172200,4183441700,20950,20950,20950,20950,0
|
|
20241204,172100,4183441700,20950,20950,20950,20950,0
|
|
20241204,172000,4183441700,20950,20950,20950,20950,0
|
|
20241204,171900,4183441700,20950,20950,20950,20950,0
|
|
20241204,171800,4183441700,20950,20950,20950,20950,0
|
|
20241204,171700,4183441700,20950,20950,20950,20950,0
|
|
20241204,171600,4183441700,20950,20950,20950,20950,0
|
|
20241204,171500,4183441700,20950,20950,20950,20950,0
|
|
20241204,171400,4183441700,20950,20950,20950,20950,0
|
|
20241204,171300,4183441700,20950,20950,20950,20950,0
|
|
20241204,171200,4183441700,20950,20950,20950,20950,0
|
|
20241204,171100,4183441700,20950,20950,20950,20950,0
|
|
20241204,171000,4183441700,20950,20950,20950,20950,0
|
|
20241204,170900,4183441700,20950,20950,20950,20950,0
|
|
20241204,170800,4183441700,20950,20950,20950,20950,0
|
|
20241204,170700,4183441700,20950,20950,20950,20950,0
|
|
20241204,170600,4183441700,20950,20950,20950,20950,0
|
|
20241204,170500,4183441700,20950,20950,20950,20950,0
|
|
20241204,170400,4183441700,20950,20950,20950,20950,5037
|
|
20241204,170300,4183441700,20950,20950,20950,20950,0
|
|
20241204,170200,4183441700,20950,20950,20950,20950,0
|
|
20241204,170100,4183441700,20950,20950,20950,20950,0
|
|
20241204,170000,4183441700,20950,20950,20950,20950,0
|
|
20241204,165900,4183441700,20950,20950,20950,20950,0
|
|
20241204,165800,4183441700,20950,20950,20950,20950,0
|
|
20241204,165700,4183441700,20950,20950,20950,20950,0
|
|
20241204,165600,4183441700,20950,20950,20950,20950,0
|
|
20241204,165500,4183441700,20950,20950,20950,20950,0
|
|
20241204,165400,4183441700,20950,20950,20950,20950,0
|
|
20241204,165300,4183441700,20950,20950,20950,20950,0
|
|
20241204,165200,4183441700,20950,20950,20950,20950,0
|
|
20241204,165100,4183441700,20950,20950,20950,20950,0
|
|
20241204,165000,4183441700,20950,20950,20950,20950,0
|
|
20241204,164900,4183441700,20950,20950,20950,20950,0
|
|
20241204,164800,4183441700,20950,20950,20950,20950,0
|
|
20241204,164700,4183441700,20950,20950,20950,20950,0
|
|
20241204,164600,4183441700,20950,20950,20950,20950,0
|
|
20241204,164500,4183441700,20950,20950,20950,20950,0
|
|
20241204,164400,4183441700,20950,20950,20950,20950,0
|
|
20241204,164300,4183441700,20950,20950,20950,20950,0
|
|
20241204,164200,4183441700,20950,20950,20950,20950,0
|
|
20241204,164100,4183441700,20950,20950,20950,20950,0
|
|
20241204,164000,4183441700,20950,20950,20950,20950,0
|
|
20241204,163900,4183441700,20950,20950,20950,20950,0
|
|
20241204,163800,4183441700,20950,20950,20950,20950,0
|
|
20241204,163700,4183441700,20950,20950,20950,20950,0
|
|
20241204,163600,4183441700,20950,20950,20950,20950,0
|
|
20241204,163500,4183441700,20950,20950,20950,20950,0
|
|
20241204,163400,4183441700,20950,20950,20950,20950,5037
|
|
20241204,163300,4183441700,20950,20950,20950,20950,0
|
|
20241204,163200,4183441700,20950,20950,20950,20950,0
|
|
20241204,163100,4183441700,20950,20950,20950,20950,0
|
|
20241204,163000,4183441700,20950,20950,20950,20950,0
|
|
20241204,162900,4183441700,20950,20950,20950,20950,0
|
|
20241204,162800,4183441700,20950,20950,20950,20950,0
|
|
20241204,162700,4183441700,20950,20950,20950,20950,0
|
|
20241204,162600,4183441700,20950,20950,20950,20950,0
|
|
20241204,162500,4183441700,20950,20950,20950,20950,0
|
|
20241204,162400,4183441700,20950,20950,20950,20950,0
|
|
20241204,162300,4183441700,20950,20950,20950,20950,0
|
|
20241204,162200,4183441700,20950,20950,20950,20950,0
|
|
20241204,162100,4183441700,20950,20950,20950,20950,0
|
|
20241204,162000,4183441700,20950,20950,20950,20950,0
|
|
20241204,161900,4183441700,20950,20950,20950,20950,0
|
|
20241204,161800,4183441700,20950,20950,20950,20950,0
|
|
20241204,161700,4183441700,20950,20950,20950,20950,0
|
|
20241204,161600,4183441700,20950,20950,20950,20950,0
|
|
20241204,161500,4183441700,20950,20950,20950,20950,0
|
|
20241204,161400,4183441700,20950,20950,20950,20950,0
|
|
20241204,161300,4183441700,20950,20950,20950,20950,0
|
|
20241204,161200,4183441700,20950,20950,20950,20950,0
|
|
20241204,161100,4183441700,20950,20950,20950,20950,0
|
|
20241204,161000,4183441700,20950,20950,20950,20950,0
|
|
20241204,160900,4183441700,20950,20950,20950,20950,0
|
|
20241204,160800,4183441700,20950,20950,20950,20950,0
|
|
20241204,160700,4183441700,20950,20950,20950,20950,0
|
|
20241204,160600,4183441700,20950,20950,20950,20950,0
|
|
20241204,160500,4183441700,20950,20950,20950,20950,0
|
|
20241204,160400,4183441700,20950,20950,20950,20950,5037
|
|
20241204,160300,4183441700,20950,20950,20950,20950,0
|
|
20241204,160200,4183441700,20950,20950,20950,20950,0
|
|
20241204,160100,4183441700,20950,20950,20950,20950,0
|
|
20241204,160000,4183441700,20950,20950,20950,20950,0
|
|
20241204,155900,4183441700,20950,20950,20950,20950,0
|
|
20241204,155800,4183441700,20950,20950,20950,20950,0
|
|
20241204,155700,4183441700,20950,20950,20950,20950,0
|
|
20241204,155600,4183441700,20950,20950,20950,20950,0
|
|
20241204,155500,4183441700,20950,20950,20950,20950,0
|
|
20241204,155400,4183441700,20950,20950,20950,20950,0
|
|
20241204,155300,4183441700,20950,20950,20950,20950,0
|
|
20241204,155200,4183441700,20950,20950,20950,20950,0
|
|
20241204,155100,4183441700,20950,20950,20950,20950,0
|
|
20241204,155000,4183441700,20950,20950,20950,20950,0
|
|
20241204,154900,4183441700,20950,20950,20950,20950,0
|
|
20241204,154800,4183441700,20950,20950,20950,20950,0
|
|
20241204,154700,4183441700,20950,20950,20950,20950,0
|
|
20241204,154600,4183441700,20950,20950,20950,20950,0
|
|
20241204,154500,4183441700,20950,20950,20950,20950,0
|
|
20241204,154400,4183441700,20950,20950,20950,20950,0
|
|
20241204,154300,4183441700,20950,20950,20950,20950,0
|
|
20241204,154200,4183441700,20950,20950,20950,20950,0
|
|
20241204,154100,4183441700,20950,20950,20950,20950,0
|
|
20241204,154000,4183441700,20950,20950,20950,20950,0
|
|
20241204,153900,4183441700,20950,20950,20950,20950,0
|
|
20241204,153800,4183441700,20950,20950,20950,20950,0
|
|
20241204,153700,4183441700,20950,20950,20950,20950,0
|
|
20241204,153600,4183441700,20950,20950,20950,20950,0
|
|
20241204,153500,4183441700,20950,20950,20950,20950,0
|
|
20241204,153400,4183441700,20950,20950,20950,20950,5037
|
|
20241204,153300,4183441700,20950,20950,20950,20950,0
|
|
20241204,153200,4183441700,20950,20950,20950,20950,0
|
|
20241204,153100,4183441700,20950,20950,20950,20950,0
|
|
20241204,153000,4183441700,20950,20950,20950,20950,5037
|
|
20241204,152900,4077916550,20950,20950,20950,20950,0
|
|
20241204,152800,4077916550,20950,20950,20950,20950,0
|
|
20241204,152700,4077916550,20950,20950,20950,20950,0
|
|
20241204,152600,4077916550,20950,20950,20950,20950,0
|
|
20241204,152500,4077916550,20950,20950,20950,20950,0
|
|
20241204,152400,4077916550,20950,20950,20950,20950,0
|
|
20241204,152300,4077916550,20950,20950,20950,20950,0
|
|
20241204,152200,4077916550,20950,20950,20950,20950,0
|
|
20241204,152100,4077916550,20950,20950,20950,20950,0
|
|
20241204,152000,4077916550,20950,20950,20950,20950,0
|
|
20241204,151900,4077916550,20950,21000,21000,20900,3863
|
|
20241204,151800,3997028350,21000,21000,21050,20950,870
|
|
20241204,151700,3978765700,21000,21050,21050,21000,3748
|
|
20241204,151600,3899927200,21050,21100,21150,21050,1343
|
|
20241204,151500,3871589750,21150,21150,21150,21100,105
|
|
20241204,151400,3869369050,21100,21150,21150,21100,148
|
|
20241204,151300,3866242600,21150,21150,21150,21150,56
|
|
20241204,151200,3865058200,21150,21100,21150,21100,620
|
|
20241204,151100,3851974250,21100,21050,21100,21050,57
|
|
20241204,151000,3850771950,21100,21050,21100,21050,138
|
|
20241204,150900,3847863700,21050,21100,21100,21050,67
|
|
20241204,150800,3846450050,21100,21100,21100,21050,408
|
|
20241204,150700,3837841300,21100,21100,21100,21100,31
|
|
20241204,150600,3837187200,21050,21100,21100,21050,76
|
|
20241204,150500,3835583650,21100,21100,21150,21100,234
|
|
20241204,150400,3830645800,21150,21100,21150,21100,71
|
|
20241204,150300,3829144450,21100,21100,21100,21050,549
|
|
20241204,150200,3817563900,21050,21050,21100,21000,264
|
|
20241204,150100,3812004250,21050,21050,21050,21000,1087
|
|
20241204,150000,3789177150,21000,21050,21050,21000,17
|
|
20241204,145900,3788819750,21000,21000,21050,21000,70
|
|
20241204,145800,3787349700,21050,21050,21050,21000,46
|
|
20241204,145700,3786381700,21050,21050,21050,21000,237
|
|
20241204,145600,3781393200,21050,21050,21050,21050,48
|
|
20241204,145500,3780382800,21050,21050,21050,21050,109
|
|
20241204,145400,3778088350,21050,21100,21100,21050,167
|
|
20241204,145300,3774572900,21050,21050,21050,21050,6
|
|
20241204,145200,3774446600,21050,21050,21050,21000,100
|
|
20241204,145100,3772345000,21000,21050,21050,21000,208
|
|
20241204,145000,3767969450,21000,21050,21050,21000,708
|
|
20241204,144900,3753066650,21050,21100,21100,21050,16
|
|
20241204,144800,3752729450,21100,21150,21150,21050,76
|
|
20241204,144700,3751126150,21100,21050,21150,21050,916
|
|
20241204,144600,3731799000,21050,21050,21050,21050,11
|
|
20241204,144500,3731567450,21050,21100,21100,21050,196
|
|
20241204,144400,3727441250,21050,21100,21100,21050,28
|
|
20241204,144300,3726851800,21050,21050,21100,21050,176
|
|
20241204,144200,3723141650,21050,21050,21050,21050,1
|
|
20241204,144100,3723120600,21050,21050,21050,21050,137
|
|
20241204,144000,3720236750,21050,21100,21100,21050,16
|
|
20241204,143900,3719899600,21050,21000,21050,21000,211
|
|
20241204,143800,3715461950,21050,21050,21050,21050,200
|
|
20241204,143700,3711251950,21050,21050,21050,21050,63
|
|
20241204,143600,3709925800,21100,21050,21100,21050,118
|
|
20241204,143500,3707441850,21050,21050,21050,21050,5
|
|
20241204,143400,3707336600,21050,21050,21050,21000,131
|
|
20241204,143300,3704582800,21050,21050,21050,21050,132
|
|
20241204,143200,3701804200,21000,21000,21000,21000,76
|
|
20241204,143100,3700208200,21000,21050,21050,21000,704
|
|
20241204,143000,3685394050,21000,21050,21050,21000,1503
|
|
20241204,142900,3653756650,21100,21100,21100,21100,11
|
|
20241204,142800,3653524550,21100,21100,21100,21100,10
|
|
20241204,142700,3653313550,21050,21100,21150,21050,179
|
|
20241204,142600,3649540150,21100,21050,21100,21050,1651
|
|
20241204,142500,3614781050,21050,21000,21050,21000,138
|
|
20241204,142400,3611882900,21000,21000,21000,21000,91
|
|
20241204,142300,3609971900,21000,21000,21000,21000,449
|
|
20241204,142200,3600542900,21050,21000,21050,21000,23
|
|
20241204,142100,3600059800,21000,21000,21000,21000,70
|
|
20241204,142000,3598589800,21000,21000,21000,21000,21
|
|
20241204,141900,3598148800,21000,21000,21050,21000,196
|
|
20241204,141800,3594032750,21000,21000,21050,21000,406
|
|
20241204,141700,3585506500,20950,21050,21050,20950,320
|
|
20241204,141600,3578787800,21000,21000,21050,21000,346
|
|
20241204,141500,3571521750,21000,21000,21050,20950,857
|
|
20241204,141400,3553537400,21050,21000,21050,21000,2256
|
|
20241204,141300,3506161150,21000,21000,21050,21000,12
|
|
20241204,141200,3505909100,21050,21050,21050,21050,28
|
|
20241204,141100,3505319700,21100,21050,21250,21050,1052
|
|
20241204,141000,3483066200,21050,21050,21050,21000,1257
|
|
20241204,140900,3456606650,21050,21050,21100,21050,1058
|
|
20241204,140800,3434297800,21100,21100,21100,21050,516
|
|
20241204,140700,3423410350,21100,21100,21100,21050,107
|
|
20241204,140600,3421157050,21100,21100,21100,21050,362
|
|
20241204,140500,3413520950,21100,21050,21100,21050,162
|
|
20241204,140400,3410110800,21050,21050,21100,21050,30
|
|
20241204,140300,3409479150,21050,21100,21100,21050,145
|
|
20241204,140200,3406424400,21050,21050,21050,21050,19
|
|
20241204,140100,3406024450,21050,21150,21150,21050,208
|
|
20241204,140000,3401639950,21100,21100,21150,21100,745
|
|
20241204,135900,3385920400,21150,21100,21150,21100,4
|
|
20241204,135800,3385835950,21100,21100,21100,21100,329
|
|
20241204,135700,3378894050,21100,21100,21150,21100,20
|
|
20241204,135600,3378472000,21100,21100,21100,21100,70
|
|
20241204,135500,3376995000,21100,21100,21100,21100,459
|
|
20241204,135400,3367310100,21150,21150,21150,21100,97
|
|
20241204,135300,3365261900,21150,21150,21150,21150,38
|
|
20241204,135200,3364458200,21150,21100,21150,21100,409
|
|
20241204,135100,3355822350,21100,21150,21150,21100,54
|
|
20241204,135000,3354681450,21100,21150,21150,21100,51
|
|
20241204,134900,3353603350,21100,21150,21200,21100,294
|
|
20241204,134800,3347390100,21100,21100,21100,21100,16
|
|
20241204,134700,3347052500,21100,21100,21150,21100,171
|
|
20241204,134600,3343443900,21100,21100,21150,21100,16
|
|
20241204,134500,3343106250,21100,21100,21100,21100,73
|
|
20241204,134400,3341565950,21100,21100,21100,21100,5
|
|
20241204,134300,3341460450,21100,21150,21200,21100,102
|
|
20241204,134200,3339304050,21150,21150,21150,21150,406
|
|
20241204,134100,3330717150,21100,21100,21150,21100,35
|
|
20241204,134000,3329977700,21100,21150,21150,21100,292
|
|
20241204,133900,3323805550,21150,21100,21150,21100,15
|
|
20241204,133800,3323488900,21150,21200,21200,21150,865
|
|
20241204,133700,3305194050,21150,21150,21150,21150,120
|
|
20241204,133600,3302656050,21150,21150,21200,21150,78
|
|
20241204,133500,3301006300,21200,21200,21200,21150,114
|
|
20241204,133400,3298595000,21200,21200,21200,21150,297
|
|
20241204,133300,3292302900,21200,21200,21200,21200,237
|
|
20241204,133200,3287278500,21200,21200,21250,21200,438
|
|
20241204,133100,3277992850,21200,21200,21250,21200,16
|
|
20241204,133000,3277653600,21200,21250,21250,21200,101
|
|
20241204,132900,3275512350,21200,21250,21250,21200,398
|
|
20241204,132800,3267074600,21250,21200,21250,21200,21
|
|
20241204,132700,3266628450,21200,21200,21200,21200,87
|
|
20241204,132600,3264784050,21200,21200,21200,21200,95
|
|
20241204,132500,3262770050,21200,21250,21250,21200,78
|
|
20241204,132400,3261116400,21200,21200,21200,21200,106
|
|
20241204,132300,3258869200,21200,21200,21250,21200,165
|
|
20241204,132200,3255371150,21250,21200,21250,21200,8
|
|
20241204,132100,3255201350,21250,21200,21250,21200,5
|
|
20241204,132000,3255095250,21200,21200,21250,21200,126
|
|
20241204,131900,3252423550,21200,21200,21200,21200,72
|
|
20241204,131800,3250897150,21200,21250,21250,21200,177
|
|
20241204,131700,3247144700,21250,21250,21250,21250,51
|
|
20241204,131600,3246060950,21250,21300,21300,21200,236
|
|
20241204,131500,3241050700,21250,21250,21250,21250,61
|
|
20241204,131400,3239754450,21300,21300,21350,21300,73
|
|
20241204,131300,3238199500,21350,21350,21350,21300,202
|
|
20241204,131200,3233896400,21300,21250,21300,21250,268
|
|
20241204,131100,3228188050,21300,21300,21300,21300,79
|
|
20241204,131000,3226505350,21350,21300,21350,21300,64
|
|
20241204,130900,3225142100,21300,21300,21300,21300,76
|
|
20241204,130800,3223523300,21300,21300,21300,21300,46
|
|
20241204,130700,3222543500,21300,21300,21350,21300,75
|
|
20241204,130600,3220945950,21300,21300,21350,21300,32
|
|
20241204,130500,3220264050,21300,21300,21300,21300,73
|
|
20241204,130400,3218709150,21300,21350,21350,21300,13
|
|
20241204,130300,3218432200,21300,21350,21350,21300,9
|
|
20241204,130200,3218240350,21300,21250,21300,21200,2002
|
|
20241204,130100,3175633350,21250,21250,21250,21250,12
|
|
20241204,130000,3175378350,21200,21150,21250,21150,809
|
|
20241204,125900,3158195700,21200,21150,21250,21150,125
|
|
20241204,125800,3155547400,21150,21250,21250,21150,252
|
|
20241204,125700,3150205450,21200,21250,21250,21200,62
|
|
20241204,125600,3148890800,21200,21250,21250,21200,126
|
|
20241204,125500,3146219450,21200,21200,21200,21200,143
|
|
20241204,125400,3143187850,21200,21200,21250,21200,67
|
|
20241204,125300,3141767400,21200,21200,21200,21200,121
|
|
20241204,125200,3139202200,21250,21250,21250,21200,168
|
|
20241204,125100,3135640400,21200,21200,21200,21200,105
|
|
20241204,125000,3133414400,21200,21200,21250,21200,83
|
|
20241204,124900,3131654750,21250,21200,21250,21200,1342
|
|
20241204,124800,3103166200,21200,21200,21250,21200,71
|
|
20241204,124700,3101660950,21200,21250,21250,21200,1242
|
|
20241204,124600,3075272900,21250,21250,21300,21250,243
|
|
20241204,124500,3070109100,21250,21250,21300,21250,150
|
|
20241204,124400,3066919800,21250,21300,21300,21250,106
|
|
20241204,124300,3064667200,21250,21250,21250,21250,80
|
|
20241204,124200,3062967200,21300,21300,21300,21250,208
|
|
20241204,124100,3058545100,21250,21300,21300,21250,660
|
|
20241204,124000,3044493100,21300,21250,21300,21250,181
|
|
20241204,123900,3040646450,21250,21300,21300,21250,118
|
|
20241204,123800,3038138550,21300,21200,21300,21200,558
|
|
20241204,123700,3026287300,21200,21250,21250,21200,652
|
|
20241204,123600,3012432350,21300,21250,21300,21250,292
|
|
20241204,123500,3006227150,21250,21250,21300,21250,83
|
|
20241204,123400,3004462650,21300,21250,21300,21250,65
|
|
20241204,123300,3003080650,21200,21300,21300,21200,221
|
|
20241204,123200,2998389850,21250,21300,21300,21250,106
|
|
20241204,123100,2996137300,21250,21300,21300,21250,117
|
|
20241204,123000,2993650600,21250,21250,21300,21250,132
|
|
20241204,122900,2990845400,21300,21250,21300,21250,139
|
|
20241204,122800,2987890900,21250,21250,21250,21250,46
|
|
20241204,122700,2986913400,21250,21250,21300,21250,323
|
|
20241204,122600,2980049400,21250,21350,21350,21250,108
|
|
20241204,122500,2977748150,21300,21250,21300,21250,211
|
|
20241204,122400,2973256500,21250,21300,21350,21250,194
|
|
20241204,122300,2969130000,21250,21300,21350,21250,80
|
|
20241204,122200,2967427300,21300,21300,21300,21250,299
|
|
20241204,122100,2961063050,21250,21250,21350,21250,438
|
|
20241204,122000,2951738600,21250,21300,21300,21250,159
|
|
20241204,121900,2948359750,21250,21300,21300,21250,29
|
|
20241204,121800,2947743350,21300,21300,21300,21250,356
|
|
20241204,121700,2940167950,21300,21250,21300,21250,270
|
|
20241204,121600,2934418500,21250,21250,21250,21200,115
|
|
20241204,121500,2931977100,21200,21250,21250,21200,171
|
|
20241204,121400,2928346700,21250,21250,21250,21250,70
|
|
20241204,121300,2926859200,21300,21200,21300,21200,256
|
|
20241204,121200,2921419900,21200,21200,21200,21200,104
|
|
20241204,121100,2919215100,21200,21250,21250,21200,193
|
|
20241204,121000,2915120850,21200,21200,21250,21200,35
|
|
20241204,120900,2914378700,21250,21250,21250,21200,201
|
|
20241204,120800,2910117050,21200,21250,21250,21200,71
|
|
20241204,120700,2908609200,21250,21200,21250,21200,72
|
|
20241204,120600,2907082600,21200,21200,21250,21200,845
|
|
20241204,120500,2889152150,21150,21100,21150,21100,63
|
|
20241204,120400,2887821950,21150,21100,21150,21100,806
|
|
20241204,120300,2870779650,21100,21150,21150,21100,319
|
|
20241204,120200,2864039550,21150,21100,21150,21100,123
|
|
20241204,120100,2861444050,21100,21150,21150,21100,32
|
|
20241204,120000,2860768300,21100,21100,21150,21100,308
|
|
20241204,115900,2854266800,21150,21150,21150,21150,21
|
|
20241204,115800,2853822650,21150,21100,21150,21100,159
|
|
20241204,115700,2850467450,21100,21150,21150,21100,158
|
|
20241204,115600,2847132000,21150,21100,21150,21100,105
|
|
20241204,115500,2844916450,21100,21100,21150,21100,123
|
|
20241204,115400,2842321000,21150,21100,21150,21100,165
|
|
20241204,115300,2838839200,21100,21150,21150,21100,182
|
|
20241204,115200,2834996450,21150,21150,21150,21100,112
|
|
20241204,115100,2832632750,21150,21100,21150,21100,336
|
|
20241204,115000,2825540600,21100,21050,21150,21050,165
|
|
20241204,114900,2822061100,21100,21050,21100,21050,166
|
|
20241204,114800,2818565650,21050,21100,21100,21050,286
|
|
20241204,114700,2812540000,21100,21100,21100,21050,112
|
|
20241204,114600,2810181100,21100,21100,21100,21050,118
|
|
20241204,114500,2807695400,21100,21100,21100,21050,150
|
|
20241204,114400,2804535250,21100,21050,21100,21050,304
|
|
20241204,114300,2798130150,21100,21100,21100,21050,997
|
|
20241204,114200,2777095500,21050,21050,21100,21050,186
|
|
20241204,114100,2773179250,21050,21100,21100,21050,103
|
|
20241204,114000,2771009250,21050,21050,21050,21050,139
|
|
20241204,113900,2768083300,21050,21150,21150,21050,43
|
|
20241204,113800,2767177450,21150,21050,21150,21050,75
|
|
20241204,113700,2765598200,21050,21050,21100,21050,80
|
|
20241204,113600,2763913950,21050,21050,21100,21000,754
|
|
20241204,113500,2748017650,21050,21050,21050,21000,952
|
|
20241204,113400,2727981400,21000,21050,21050,21000,110
|
|
20241204,113300,2725670750,21050,21000,21050,21000,173
|
|
20241204,113200,2722037700,21050,21000,21050,21000,97
|
|
20241204,113100,2720000600,21050,21000,21050,21000,121
|
|
20241204,113000,2717459450,21000,21000,21050,21000,56
|
|
20241204,112900,2716283350,21000,21000,21000,20950,146
|
|
20241204,112800,2713218450,21000,20950,21000,20950,676
|
|
20241204,112700,2699024800,20950,21000,21000,20950,241
|
|
20241204,112600,2693970700,20950,20950,21000,20950,615
|
|
20241204,112500,2681086350,20950,20950,21000,20950,210
|
|
20241204,112400,2676684600,20950,20950,21000,20950,775
|
|
20241204,112300,2660446300,21000,21050,21050,21000,2307
|
|
20241204,112200,2611997250,21000,21000,21050,21000,254
|
|
20241204,112100,2606658000,21000,21000,21050,21000,259
|
|
20241204,112000,2601218000,21000,21000,21050,21000,166
|
|
20241204,111900,2597731900,21050,21000,21050,21000,923
|
|
20241204,111800,2578346650,21050,21050,21050,21000,182
|
|
20241204,111700,2574522950,21000,21050,21050,21000,284
|
|
20241204,111600,2568548100,21050,21050,21050,21000,819
|
|
20241204,111500,2551309900,21100,21050,21100,21050,201
|
|
20241204,111400,2547078700,21050,21050,21150,21050,77
|
|
20241204,111300,2545456850,21100,21100,21100,21050,336
|
|
20241204,111200,2538378650,21100,21050,21150,21050,236
|
|
20241204,111100,2533408500,21050,21100,21100,21050,1592
|
|
20241204,111000,2499879350,21100,21050,21100,21050,112
|
|
20241204,110900,2497520900,21100,21100,21100,21050,1064
|
|
20241204,110800,2475071950,21100,21100,21150,21100,225
|
|
20241204,110700,2470322900,21100,21100,21100,21100,338
|
|
20241204,110600,2463191100,21100,21150,21150,21100,1244
|
|
20241204,110500,2436942450,21100,21150,21150,21100,2088
|
|
20241204,110400,2392792600,21200,21200,21200,21150,120
|
|
20241204,110300,2390254050,21200,21200,21200,21150,166
|
|
20241204,110200,2386737150,21150,21200,21250,21150,606
|
|
20241204,110100,2373893750,21200,21250,21250,21200,104
|
|
20241204,110000,2371687900,21200,21250,21250,21150,324
|
|
20241204,105900,2364820000,21150,21250,21250,21150,829
|
|
20241204,105800,2347234550,21200,21250,21250,21200,147
|
|
20241204,105700,2344118050,21200,21150,21250,21150,278
|
|
20241204,105600,2338227550,21150,21200,21200,21150,343
|
|
20241204,105500,2330967650,21200,21150,21200,21150,109
|
|
20241204,105400,2328662250,21200,21200,21200,21150,538
|
|
20241204,105300,2317257700,21200,21200,21200,21150,278
|
|
20241204,105200,2311369600,21200,21200,21250,21150,392
|
|
20241204,105100,2303064800,21200,21200,21200,21150,79
|
|
20241204,105000,2301391800,21150,21200,21200,21150,141
|
|
20241204,104900,2298408450,21200,21150,21250,21150,60
|
|
20241204,104800,2297136550,21200,21250,21250,21150,1397
|
|
20241204,104700,2267503600,21250,21250,21300,21200,92
|
|
20241204,104600,2265551100,21250,21200,21300,21150,1225
|
|
20241204,104500,2239551700,21250,21200,21250,21150,267
|
|
20241204,104400,2233897750,21200,21200,21200,21150,362
|
|
20241204,104300,2226230450,21200,21150,21200,21100,182
|
|
20241204,104200,2222379350,21150,21100,21150,21100,99
|
|
20241204,104100,2220288900,21100,21100,21150,21100,399
|
|
20241204,104000,2211869700,21050,21100,21100,21050,619
|
|
20241204,103900,2198815200,21050,21100,21100,21000,1069
|
|
20241204,103800,2176315650,21100,21050,21100,21050,57
|
|
20241204,103700,2175114800,21050,21100,21100,21050,312
|
|
20241204,103600,2168545900,21100,21050,21100,21000,477
|
|
20241204,103500,2158508750,21050,21150,21150,21000,1960
|
|
20241204,103400,2117347950,21000,21050,21100,21000,1621
|
|
20241204,103300,2083244650,21000,21150,21150,21000,7123
|
|
20241204,103200,1933363650,21100,21100,21150,21100,76
|
|
20241204,103100,1931759600,21100,21100,21200,21100,339
|
|
20241204,103000,1924601050,21100,21200,21250,21100,851
|
|
20241204,102900,1906596950,21150,21200,21200,21150,143
|
|
20241204,102800,1903569150,21150,21200,21200,21150,325
|
|
20241204,102700,1896685200,21200,21200,21200,21200,37
|
|
20241204,102600,1895900800,21200,21250,21250,21200,125
|
|
20241204,102500,1893250700,21250,21250,21250,21200,673
|
|
20241204,102400,1878961700,21250,21250,21300,21250,429
|
|
20241204,102300,1869831650,21250,21250,21300,21200,186
|
|
20241204,102200,1865879150,21250,21200,21300,21150,339
|
|
20241204,102100,1858699750,21200,21250,21300,21200,610
|
|
20241204,102000,1845750650,21250,21300,21300,21150,91
|
|
20241204,101900,1843820150,21300,21250,21300,21150,726
|
|
20241204,101800,1828384350,21250,21150,21250,21150,441
|
|
20241204,101700,1819052800,21150,21150,21150,21150,338
|
|
20241204,101600,1811904100,21150,21250,21300,21150,193
|
|
20241204,101500,1807813250,21200,21200,21300,21150,179
|
|
20241204,101400,1804019050,21300,21100,21300,21100,255
|
|
20241204,101300,1798621400,21100,21250,21300,21100,4656
|
|
20241204,101200,1700197050,21250,21300,21300,21250,805
|
|
20241204,101100,1683090550,21300,21300,21300,21250,117
|
|
20241204,101000,1680602800,21300,21250,21300,21250,387
|
|
20241204,100900,1672370450,21300,21300,21350,21250,267
|
|
20241204,100800,1666692450,21300,21300,21350,21250,251
|
|
20241204,100700,1661355800,21250,21350,21350,21200,2320
|
|
20241204,100600,1612072100,21350,21300,21450,21300,1415
|
|
20241204,100500,1581888750,21300,21350,21350,21300,740
|
|
20241204,100400,1566126150,21350,21450,21450,21300,3344
|
|
20241204,100300,1494723300,21400,21450,21500,21400,1338
|
|
20241204,100200,1466084100,21450,21450,21500,21400,315
|
|
20241204,100100,1459329450,21500,21450,21500,21400,208
|
|
20241204,100000,1454873650,21450,21450,21500,21400,875
|
|
20241204,095900,1436106350,21450,21550,21550,21450,189
|
|
20241204,095800,1432047250,21500,21450,21500,21450,584
|
|
20241204,095700,1419501250,21450,21550,21600,21450,405
|
|
20241204,095600,1410792850,21550,21550,21600,21550,212
|
|
20241204,095500,1406223900,21550,21550,21600,21500,1057
|
|
20241204,095400,1383494150,21550,21600,21600,21500,564
|
|
20241204,095300,1371342250,21600,21700,21700,21600,303
|
|
20241204,095200,1364797000,21600,21700,21700,21600,153
|
|
20241204,095100,1361489900,21750,21650,21750,21600,1591
|
|
20241204,095000,1326998400,21600,21600,21650,21550,726
|
|
20241204,094900,1311313200,21550,21650,21650,21500,733
|
|
20241204,094800,1295544750,21550,21650,21650,21450,91
|
|
20241204,094700,1293583700,21550,21550,21550,21500,156
|
|
20241204,094600,1290226100,21550,21600,21650,21450,953
|
|
20241204,094500,1269740400,21600,21500,21600,21450,1065
|
|
20241204,094400,1246768800,21400,21400,21550,21400,334
|
|
20241204,094300,1239602950,21400,21600,21650,21400,5431
|
|
20241204,094200,1123124750,21600,21650,21750,21500,3717
|
|
20241204,094100,1042989800,21750,21700,21750,21650,832
|
|
20241204,094000,1024935100,21700,21700,21800,21700,424
|
|
20241204,093900,1015734100,21700,21700,21800,21700,666
|
|
20241204,093800,1001253300,21700,21750,21800,21700,1939
|
|
20241204,093700,959098850,21750,21800,21850,21750,1612
|
|
20241204,093600,923965200,21800,21900,21950,21800,599
|
|
20241204,093500,910880900,21900,21850,21900,21850,542
|
|
20241204,093400,899026850,21850,21950,21950,21850,2412
|
|
20241204,093300,846168400,21900,21900,21950,21900,142
|
|
20241204,093200,843058100,21900,21950,21950,21900,310
|
|
20241204,093100,836268650,21950,21950,22000,21900,86
|
|
20241204,093000,834383200,21950,21950,21950,21900,1044
|
|
20241204,092900,811476050,21950,22000,22050,21950,478
|
|
20241204,092800,800978400,22050,22100,22100,21900,464
|
|
20241204,092700,790792350,21950,22000,22100,21950,1559
|
|
20241204,092600,756448900,22000,22050,22100,22000,2146
|
|
20241204,092500,709200700,22000,22150,22150,22000,702
|
|
20241204,092400,693715500,22150,22100,22150,22050,580
|
|
20241204,092300,680897600,22100,22200,22200,22050,583
|
|
20241204,092200,668012700,22200,22200,22350,22000,6111
|
|
20241204,092100,533048600,22300,22350,22350,22250,53
|
|
20241204,092000,531868700,22200,22350,22350,22200,515
|
|
20241204,091900,520421600,22300,22350,22350,22300,32
|
|
20241204,091800,519707750,22300,22300,22300,22250,121
|
|
20241204,091700,517014150,22200,22300,22400,22200,1946
|
|
20241204,091600,473771400,22300,22300,22300,22250,176
|
|
20241204,091500,469848800,22300,22300,22400,22300,269
|
|
20241204,091400,463833900,22300,22400,22400,22300,147
|
|
20241204,091300,460550200,22450,22300,22450,22300,114
|
|
20241204,091200,458005750,22450,22400,22450,22300,1224
|
|
20241204,091100,430587300,22400,22350,22400,22300,1179
|
|
20241204,091000,404266800,22300,22200,22300,22200,1824
|
|
20241204,090900,363608050,22250,22300,22350,22250,3073
|
|
20241204,090800,295195600,22350,22250,22350,22250,382
|
|
20241204,090700,286668150,22250,22250,22250,22200,801
|
|
20241204,090600,268867250,22200,22200,22250,22200,123
|
|
20241204,090500,266136450,22100,22100,22200,22050,648
|
|
20241204,090400,251815100,22050,22100,22200,22050,839
|
|
20241204,090300,233275500,22100,22150,22200,22100,2681
|
|
20241204,090200,173965350,22150,22000,22150,22000,357
|
|
20241204,090100,166089650,22000,22300,22350,22000,2653
|
|
20241204,090000,107263650,22250,22200,22350,22150,4316
|