577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,183400,4358377480,20150,20150,20150,20150,63195
|
|
20241212,183300,4358377480,20150,20150,20150,20150,0
|
|
20241212,183200,4358377480,20150,20150,20150,20150,0
|
|
20241212,183100,4358377480,20150,20150,20150,20150,0
|
|
20241212,183000,4358377480,20150,20150,20150,20150,0
|
|
20241212,182900,4358377480,20150,20150,20150,20150,0
|
|
20241212,182800,4358377480,20150,20150,20150,20150,0
|
|
20241212,182700,4358377480,20150,20150,20150,20150,0
|
|
20241212,182600,4358377480,20150,20150,20150,20150,0
|
|
20241212,182500,4358377480,20150,20150,20150,20150,0
|
|
20241212,182400,4358377480,20150,20150,20150,20150,0
|
|
20241212,182300,4358377480,20150,20150,20150,20150,0
|
|
20241212,182200,4358377480,20150,20150,20150,20150,0
|
|
20241212,182100,4358377480,20150,20150,20150,20150,0
|
|
20241212,182000,4358377480,20150,20150,20150,20150,0
|
|
20241212,181900,4358377480,20150,20150,20150,20150,0
|
|
20241212,181800,4358377480,20150,20150,20150,20150,0
|
|
20241212,181700,4358377480,20150,20150,20150,20150,0
|
|
20241212,181600,4358377480,20150,20150,20150,20150,0
|
|
20241212,181500,4358377480,20150,20150,20150,20150,0
|
|
20241212,181400,4358377480,20150,20150,20150,20150,0
|
|
20241212,181300,4358377480,20150,20150,20150,20150,0
|
|
20241212,181200,4358377480,20150,20150,20150,20150,0
|
|
20241212,181100,4358377480,20150,20150,20150,20150,0
|
|
20241212,181000,4358377480,20150,20150,20150,20150,0
|
|
20241212,180900,4358377480,20150,20150,20150,20150,0
|
|
20241212,180800,4358377480,20150,20150,20150,20150,0
|
|
20241212,180700,4358377480,20150,20150,20150,20150,0
|
|
20241212,180600,4358377480,20150,20150,20150,20150,0
|
|
20241212,180500,4358377480,20150,20150,20150,20150,0
|
|
20241212,180400,4358377480,20150,20150,20150,20150,63195
|
|
20241212,180300,4358377480,20150,20150,20150,20150,0
|
|
20241212,180200,4358377480,20150,20150,20150,20150,0
|
|
20241212,180100,4358377480,20150,20150,20150,20150,0
|
|
20241212,180000,4358377480,20150,20150,20150,20150,0
|
|
20241212,175900,4358377480,20150,20150,20150,20150,0
|
|
20241212,175800,4358377480,20150,20150,20150,20150,0
|
|
20241212,175700,4358377480,20150,20150,20150,20150,0
|
|
20241212,175600,4358377480,20150,20150,20150,20150,0
|
|
20241212,175500,4358377480,20150,20150,20150,20150,0
|
|
20241212,175400,4358377480,20150,20150,20150,20150,0
|
|
20241212,175300,4358377480,20150,20150,20150,20150,0
|
|
20241212,175200,4358377480,20150,20150,20150,20150,0
|
|
20241212,175100,4358377480,20150,20150,20150,20150,0
|
|
20241212,175000,4358377480,20150,20150,20150,20150,0
|
|
20241212,174900,4358377480,20150,20150,20150,20150,0
|
|
20241212,174800,4358377480,20150,20150,20150,20150,0
|
|
20241212,174700,4358377480,20150,20150,20150,20150,0
|
|
20241212,174600,4358377480,20150,20150,20150,20150,0
|
|
20241212,174500,4358377480,20150,20150,20150,20150,0
|
|
20241212,174400,4358377480,20150,20150,20150,20150,0
|
|
20241212,174300,4358377480,20150,20150,20150,20150,0
|
|
20241212,174200,4358377480,20150,20150,20150,20150,0
|
|
20241212,174100,4358377480,20150,20150,20150,20150,0
|
|
20241212,174000,4358377480,20150,20150,20150,20150,0
|
|
20241212,173900,4358377480,20150,20150,20150,20150,0
|
|
20241212,173800,4358377480,20150,20150,20150,20150,0
|
|
20241212,173700,4358377480,20150,20150,20150,20150,0
|
|
20241212,173600,4358377480,20150,20150,20150,20150,0
|
|
20241212,173500,4358377480,20150,20150,20150,20150,0
|
|
20241212,173400,4358377480,20150,20150,20150,20150,63195
|
|
20241212,173300,4358377480,20150,20150,20150,20150,0
|
|
20241212,173200,4358377480,20150,20150,20150,20150,0
|
|
20241212,173100,4358377480,20150,20150,20150,20150,0
|
|
20241212,173000,4358377480,20150,20150,20150,20150,0
|
|
20241212,172900,4358377480,20150,20150,20150,20150,0
|
|
20241212,172800,4358377480,20150,20150,20150,20150,0
|
|
20241212,172700,4358377480,20150,20150,20150,20150,0
|
|
20241212,172600,4358377480,20150,20150,20150,20150,0
|
|
20241212,172500,4358377480,20150,20150,20150,20150,0
|
|
20241212,172400,4358377480,20150,20150,20150,20150,0
|
|
20241212,172300,4358377480,20150,20150,20150,20150,0
|
|
20241212,172200,4358377480,20150,20150,20150,20150,0
|
|
20241212,172100,4358377480,20150,20150,20150,20150,0
|
|
20241212,172000,4358377480,20150,20150,20150,20150,0
|
|
20241212,171900,4358377480,20150,20150,20150,20150,0
|
|
20241212,171800,4358377480,20150,20150,20150,20150,0
|
|
20241212,171700,4358377480,20150,20150,20150,20150,0
|
|
20241212,171600,4358377480,20150,20150,20150,20150,0
|
|
20241212,171500,4358377480,20150,20150,20150,20150,0
|
|
20241212,171400,4358377480,20150,20150,20150,20150,0
|
|
20241212,171300,4358377480,20150,20150,20150,20150,0
|
|
20241212,171200,4358377480,20150,20150,20150,20150,0
|
|
20241212,171100,4358377480,20150,20150,20150,20150,0
|
|
20241212,171000,4358377480,20150,20150,20150,20150,0
|
|
20241212,170900,4358377480,20150,20150,20150,20150,0
|
|
20241212,170800,4358377480,20150,20150,20150,20150,0
|
|
20241212,170700,4358377480,20150,20150,20150,20150,0
|
|
20241212,170600,4358377480,20150,20150,20150,20150,0
|
|
20241212,170500,4358377480,20150,20150,20150,20150,0
|
|
20241212,170400,4358377480,20150,20150,20150,20150,63195
|
|
20241212,170300,4358377480,20150,20150,20150,20150,0
|
|
20241212,170200,4358377480,20150,20150,20150,20150,0
|
|
20241212,170100,4358377480,20150,20150,20150,20150,0
|
|
20241212,170000,4358377480,20150,20150,20150,20150,0
|
|
20241212,165900,4358377480,20150,20150,20150,20150,0
|
|
20241212,165800,4358377480,20150,20150,20150,20150,0
|
|
20241212,165700,4358377480,20150,20150,20150,20150,0
|
|
20241212,165600,4358377480,20150,20150,20150,20150,0
|
|
20241212,165500,4358377480,20150,20150,20150,20150,0
|
|
20241212,165400,4358377480,20150,20150,20150,20150,0
|
|
20241212,165300,4358377480,20150,20150,20150,20150,0
|
|
20241212,165200,4358377480,20150,20150,20150,20150,0
|
|
20241212,165100,4358377480,20150,20150,20150,20150,0
|
|
20241212,165000,4358377480,20150,20150,20150,20150,0
|
|
20241212,164900,4358377480,20150,20150,20150,20150,0
|
|
20241212,164800,4358377480,20150,20150,20150,20150,0
|
|
20241212,164700,4358377480,20150,20150,20150,20150,0
|
|
20241212,164600,4358377480,20150,20150,20150,20150,0
|
|
20241212,164500,4358377480,20150,20150,20150,20150,0
|
|
20241212,164400,4358377480,20150,20150,20150,20150,0
|
|
20241212,164300,4358377480,20150,20150,20150,20150,0
|
|
20241212,164200,4358377480,20150,20150,20150,20150,0
|
|
20241212,164100,4358377480,20150,20150,20150,20150,0
|
|
20241212,164000,4358377480,20150,20150,20150,20150,0
|
|
20241212,163900,4358377480,20150,20150,20150,20150,0
|
|
20241212,163800,4358377480,20150,20150,20150,20150,0
|
|
20241212,163700,4358377480,20150,20150,20150,20150,0
|
|
20241212,163600,4358377480,20150,20150,20150,20150,0
|
|
20241212,163500,4358377480,20150,20150,20150,20150,0
|
|
20241212,163400,4358377480,20150,20150,20150,20150,63195
|
|
20241212,163300,4358377480,20150,20150,20150,20150,0
|
|
20241212,163200,4358377480,20150,20150,20150,20150,0
|
|
20241212,163100,4358377480,20150,20150,20150,20150,0
|
|
20241212,163000,4358377480,20150,20150,20150,20150,0
|
|
20241212,162900,4358377480,20150,20150,20150,20150,0
|
|
20241212,162800,4358377480,20150,20150,20150,20150,0
|
|
20241212,162700,4358377480,20150,20150,20150,20150,0
|
|
20241212,162600,4358377480,20150,20150,20150,20150,0
|
|
20241212,162500,4358377480,20150,20150,20150,20150,0
|
|
20241212,162400,4358377480,20150,20150,20150,20150,0
|
|
20241212,162300,4358377480,20150,20150,20150,20150,0
|
|
20241212,162200,4358377480,20150,20150,20150,20150,0
|
|
20241212,162100,4358377480,20150,20150,20150,20150,0
|
|
20241212,162000,4358377480,20150,20150,20150,20150,0
|
|
20241212,161900,4358377480,20150,20150,20150,20150,0
|
|
20241212,161800,4358377480,20150,20150,20150,20150,0
|
|
20241212,161700,4358377480,20150,20150,20150,20150,0
|
|
20241212,161600,4358377480,20150,20150,20150,20150,0
|
|
20241212,161500,4358377480,20150,20150,20150,20150,0
|
|
20241212,161400,4358377480,20150,20150,20150,20150,0
|
|
20241212,161300,4358377480,20150,20150,20150,20150,0
|
|
20241212,161200,4358377480,20150,20150,20150,20150,0
|
|
20241212,161100,4358377480,20150,20150,20150,20150,0
|
|
20241212,161000,4358377480,20150,20150,20150,20150,0
|
|
20241212,160900,4358377480,20150,20150,20150,20150,0
|
|
20241212,160800,4358377480,20150,20150,20150,20150,0
|
|
20241212,160700,4358377480,20150,20150,20150,20150,0
|
|
20241212,160600,4358377480,20150,20150,20150,20150,0
|
|
20241212,160500,4358377480,20150,20150,20150,20150,0
|
|
20241212,160400,4358377480,20150,20150,20150,20150,63195
|
|
20241212,160300,4358377480,20150,20150,20150,20150,0
|
|
20241212,160200,4358377480,20150,20150,20150,20150,0
|
|
20241212,160100,4358377480,20150,20150,20150,20150,0
|
|
20241212,160000,4358377480,20150,20150,20150,20150,0
|
|
20241212,155900,4358377480,20150,20150,20150,20150,0
|
|
20241212,155800,4358377480,20150,20150,20150,20150,0
|
|
20241212,155700,4358377480,20150,20150,20150,20150,0
|
|
20241212,155600,4358377480,20150,20150,20150,20150,0
|
|
20241212,155500,4358377480,20150,20150,20150,20150,0
|
|
20241212,155400,4358377480,20150,20150,20150,20150,0
|
|
20241212,155300,4358377480,20150,20150,20150,20150,0
|
|
20241212,155200,4358377480,20150,20150,20150,20150,0
|
|
20241212,155100,4358377480,20150,20150,20150,20150,0
|
|
20241212,155000,4358377480,20150,20150,20150,20150,0
|
|
20241212,154900,4358377480,20150,20150,20150,20150,0
|
|
20241212,154800,4358377480,20150,20150,20150,20150,0
|
|
20241212,154700,4358377480,20150,20150,20150,20150,0
|
|
20241212,154600,4358377480,20150,20150,20150,20150,0
|
|
20241212,154500,4358377480,20150,20150,20150,20150,0
|
|
20241212,154400,4358377480,20150,20150,20150,20150,0
|
|
20241212,154300,4358377480,20150,20150,20150,20150,0
|
|
20241212,154200,4358377480,20150,20150,20150,20150,0
|
|
20241212,154100,4358377480,20150,20150,20150,20150,0
|
|
20241212,154000,4358377480,20150,20150,20150,20150,0
|
|
20241212,153900,4358377480,20150,20150,20150,20150,0
|
|
20241212,153800,4358377480,20150,20150,20150,20150,0
|
|
20241212,153700,4358377480,20150,20150,20150,20150,0
|
|
20241212,153600,4358377480,20150,20150,20150,20150,0
|
|
20241212,153500,4358377480,20150,20150,20150,20150,0
|
|
20241212,153400,4358377480,20150,20150,20150,20150,63195
|
|
20241212,153300,4358377480,20150,20150,20150,20150,0
|
|
20241212,153200,4358377480,20150,20150,20150,20150,0
|
|
20241212,153100,4358377480,20150,20150,20150,20150,0
|
|
20241212,153000,4358377480,20150,20150,20150,20150,63195
|
|
20241212,152900,3084998230,20200,20200,20200,20200,0
|
|
20241212,152800,3084998230,20200,20200,20200,20200,0
|
|
20241212,152700,3084998230,20200,20200,20200,20200,0
|
|
20241212,152600,3084998230,20200,20200,20200,20200,0
|
|
20241212,152500,3084998230,20200,20200,20200,20200,0
|
|
20241212,152400,3084998230,20200,20200,20200,20200,0
|
|
20241212,152300,3084998230,20200,20200,20200,20200,0
|
|
20241212,152200,3084998230,20200,20200,20200,20200,0
|
|
20241212,152100,3084998230,20200,20200,20200,20200,0
|
|
20241212,152000,3084998230,20200,20200,20200,20200,0
|
|
20241212,151900,3084998230,20200,20150,20350,20150,379
|
|
20241212,151800,3077309930,20200,20400,20400,20150,3043
|
|
20241212,151700,3015785880,20350,20250,20400,20250,1538
|
|
20241212,151600,2984600580,20350,20400,20400,20250,1997
|
|
20241212,151500,2944074130,20300,20350,20400,20300,433
|
|
20241212,151400,2935272530,20350,20350,20400,20250,1591
|
|
20241212,151300,2902923880,20350,20350,20400,20350,447
|
|
20241212,151200,2893817630,20350,20400,20400,20350,1644
|
|
20241212,151100,2860294780,20350,20300,20400,20300,904
|
|
20241212,151000,2841909880,20350,20350,20350,20300,608
|
|
20241212,150900,2829553680,20350,20350,20350,20300,133
|
|
20241212,150800,2826848130,20350,20350,20400,20300,302
|
|
20241212,150700,2820702730,20400,20400,20400,20350,205
|
|
20241212,150600,2816522780,20400,20400,20400,20350,29
|
|
20241212,150500,2815931280,20350,20400,20400,20350,97
|
|
20241212,150400,2813954730,20400,20400,20400,20350,218
|
|
20241212,150300,2809512280,20400,20400,20400,20350,305
|
|
20241212,150200,2803291530,20350,20350,20400,20350,103
|
|
20241212,150100,2801194880,20400,20350,20400,20300,203
|
|
20241212,150000,2797062580,20350,20400,20400,20350,92
|
|
20241212,145900,2795187930,20400,20350,20400,20350,284
|
|
20241212,145800,2789394630,20400,20400,20400,20300,279
|
|
20241212,145700,2783707230,20350,20400,20400,20350,267
|
|
20241212,145600,2778264480,20400,20450,20450,20350,203
|
|
20241212,145500,2774122980,20450,20350,20450,20350,1129
|
|
20241212,145400,2751094180,20400,20400,20400,20250,318
|
|
20241212,145300,2744617030,20400,20400,20400,20300,257
|
|
20241212,145200,2739379480,20300,20400,20400,20300,290
|
|
20241212,145100,2733470280,20400,20300,20400,20300,217
|
|
20241212,145000,2729055130,20300,20350,20400,20300,211
|
|
20241212,144900,2724765430,20300,20400,20400,20250,1089
|
|
20241212,144800,2702657130,20400,20400,20400,20350,226
|
|
20241212,144700,2698048780,20400,20450,20450,20350,233
|
|
20241212,144600,2693296880,20450,20450,20450,20350,308
|
|
20241212,144500,2687010380,20350,20400,20450,20350,335
|
|
20241212,144400,2680178880,20350,20400,20450,20350,237
|
|
20241212,144300,2675345630,20350,20450,20450,20350,461
|
|
20241212,144200,2665940330,20450,20500,20550,20400,407
|
|
20241212,144100,2657605630,20500,20500,20500,20450,1062
|
|
20241212,144000,2635838330,20500,20500,20500,20400,6602
|
|
20241212,143900,2500507330,20450,20400,20500,20350,3310
|
|
20241212,143800,2432819680,20450,20400,20450,20350,2508
|
|
20241212,143700,2381711680,20400,20350,20450,20300,2390
|
|
20241212,143600,2332995480,20350,20300,20350,20300,321
|
|
20241212,143500,2326465330,20350,20300,20350,20300,322
|
|
20241212,143400,2319928530,20300,20300,20350,20300,456
|
|
20241212,143300,2310666680,20350,20350,20350,20300,270
|
|
20241212,143200,2305175130,20300,20350,20350,20300,288
|
|
20241212,143100,2299315580,20350,20300,20350,20300,345
|
|
20241212,143000,2292298580,20300,20300,20350,20300,258
|
|
20241212,142900,2287051030,20300,20300,20300,20250,436
|
|
20241212,142800,2278200480,20300,20300,20300,20250,327
|
|
20241212,142700,2271572480,20250,20300,20300,20250,357
|
|
20241212,142600,2264338530,20250,20200,20300,20200,348
|
|
20241212,142500,2257288980,20300,20250,20300,20200,371
|
|
20241212,142400,2249776330,20300,20300,20300,20250,427
|
|
20241212,142300,2241119730,20300,20250,20300,20250,330
|
|
20241212,142200,2234431780,20300,20250,20300,20250,279
|
|
20241212,142100,2228769130,20250,20300,20300,20250,323
|
|
20241212,142000,2222214280,20300,20300,20300,20250,174
|
|
20241212,141900,2218684780,20250,20250,20300,20250,289
|
|
20241212,141800,2212824080,20300,20250,20300,20250,190
|
|
20241212,141700,2208968430,20250,20250,20250,20200,119
|
|
20241212,141600,2206560730,20250,20250,20300,20250,287
|
|
20241212,141500,2200740730,20250,20250,20300,20250,101
|
|
20241212,141400,2198691330,20250,20300,20300,20250,208
|
|
20241212,141300,2194470980,20250,20250,20300,20250,135
|
|
20241212,141200,2191733130,20250,20300,20300,20200,528
|
|
20241212,141100,2181037380,20250,20250,20300,20200,250
|
|
20241212,141000,2175970730,20200,20250,20250,20200,374
|
|
20241212,140900,2168399730,20250,20200,20250,20200,219
|
|
20241212,140800,2163967530,20250,20250,20250,20200,386
|
|
20241212,140700,2156151230,20250,20250,20250,20200,217
|
|
20241212,140600,2151758980,20250,20200,20250,20200,300
|
|
20241212,140500,2145686480,20200,20250,20250,20200,92
|
|
20241212,140400,2143823580,20250,20200,20250,20200,314
|
|
20241212,140300,2137467380,20200,20250,20250,20200,306
|
|
20241212,140200,2131273080,20200,20200,20250,20200,89
|
|
20241212,140100,2129471180,20200,20250,20300,20200,341
|
|
20241212,140000,2122568080,20300,20250,20300,20200,294
|
|
20241212,135900,2116612580,20250,20200,20250,20200,132
|
|
20241212,135800,2113941580,20250,20250,20300,20200,305
|
|
20241212,135700,2107761380,20250,20200,20250,20200,149
|
|
20241212,135600,2104746380,20250,20200,20250,20200,515
|
|
20241212,135500,2094323630,20250,20200,20250,20200,257
|
|
20241212,135400,2089119830,20200,20200,20250,20200,152
|
|
20241212,135300,2086045180,20200,20200,20250,20200,218
|
|
20241212,135200,2081633330,20250,20200,20250,20200,132
|
|
20241212,135100,2078962780,20250,20250,20250,20250,192
|
|
20241212,135000,2075074780,20250,20150,20250,20150,273
|
|
20241212,134900,2069552130,20200,20250,20250,20200,288
|
|
20241212,134800,2063724480,20250,20250,20300,20250,138
|
|
20241212,134700,2060925730,20200,20200,20250,20150,86
|
|
20241212,134600,2059186980,20250,20250,20250,20200,563
|
|
20241212,134500,2047791930,20250,20200,20250,20200,424
|
|
20241212,134400,2039214730,20200,20200,20250,20200,209
|
|
20241212,134300,2034984580,20200,20250,20250,20200,305
|
|
20241212,134200,2028811080,20200,20250,20250,20200,226
|
|
20241212,134100,2024237230,20200,20250,20250,20200,180
|
|
20241212,134000,2020597130,20250,20250,20250,20200,443
|
|
20241212,133900,2011628780,20300,20250,20300,20250,212
|
|
20241212,133800,2007327430,20250,20250,20300,20250,207
|
|
20241212,133700,2003127330,20300,20250,20300,20250,203
|
|
20241212,133600,1999008480,20250,20300,20300,20250,127
|
|
20241212,133500,1996432580,20300,20250,20300,20200,338
|
|
20241212,133400,1989584080,20200,20200,20250,20200,183
|
|
20241212,133300,1985882480,20250,20250,20250,20200,208
|
|
20241212,133200,1981672530,20250,20150,20250,20150,121
|
|
20241212,133100,1979226430,20250,20200,20250,20200,2348
|
|
20241212,133000,1931763780,20200,20100,20200,20100,949
|
|
20241212,132900,1912632480,20150,20100,20150,20100,156
|
|
20241212,132800,1909492380,20100,20000,20100,20000,1323
|
|
20241212,132700,1882902430,20050,20050,20100,20050,267
|
|
20241212,132600,1877540980,20000,20050,20050,20000,330
|
|
20241212,132500,1870927480,20000,20000,20050,20000,534
|
|
20241212,132400,1860223880,20000,20000,20000,20000,26
|
|
20241212,132300,1859703880,20000,20000,20000,20000,59
|
|
20241212,132200,1858523880,20000,20000,20050,20000,143
|
|
20241212,132100,1855659830,20000,20000,20000,20000,169
|
|
20241212,132000,1852279830,20000,20000,20050,19990,1344
|
|
20241212,131900,1825395950,20000,20000,20050,19990,3023
|
|
20241212,131800,1764936900,20000,20000,20000,20000,44
|
|
20241212,131700,1764056900,20000,20000,20050,20000,97
|
|
20241212,131600,1762112900,20000,20000,20050,20000,47
|
|
20241212,131500,1761172750,20050,20050,20050,20000,201
|
|
20241212,131400,1757144750,20000,20000,20050,20000,18
|
|
20241212,131300,1756784700,20000,20000,20000,20000,51
|
|
20241212,131200,1755764700,20000,20000,20050,20000,128
|
|
20241212,131100,1753200600,20000,20000,20050,20000,149
|
|
20241212,131000,1750213850,20000,20000,20050,20000,57
|
|
20241212,130900,1749073800,20050,20000,20050,20000,147
|
|
20241212,130800,1746128700,20000,20000,20050,20000,49
|
|
20241212,130700,1745148450,20000,20000,20050,20000,117
|
|
20241212,130600,1742803050,20000,20000,20000,20000,50
|
|
20241212,130500,1741803050,20000,20000,20050,20000,105
|
|
20241212,130400,1739699950,20050,20000,20050,20000,88
|
|
20241212,130300,1737935950,20000,20000,20050,20000,813
|
|
20241212,130200,1721675900,20000,20050,20050,20000,137
|
|
20241212,130100,1718931850,20000,20000,20050,20000,74
|
|
20241212,130000,1717450400,20050,20000,20050,20000,281
|
|
20241212,125900,1711816750,20000,20050,20050,20000,145
|
|
20241212,125800,1708912100,20000,20050,20050,20000,82
|
|
20241212,125700,1707270200,20050,20000,20050,20000,226
|
|
20241212,125600,1702740050,20000,20000,20050,20000,54
|
|
20241212,125500,1701659500,20050,20000,20050,20000,49
|
|
20241212,125400,1700679400,20000,20050,20050,20000,297
|
|
20241212,125300,1694724700,20000,20050,20100,20000,239
|
|
20241212,125200,1689937400,20050,20200,20200,20000,10916
|
|
20241212,125100,1471176300,20100,20100,20100,20100,83
|
|
20241212,125000,1469508000,20100,20150,20150,20100,352
|
|
20241212,124900,1462415300,20150,20150,20200,20150,123
|
|
20241212,124800,1459932850,20150,20150,20150,20150,42
|
|
20241212,124700,1459086550,20150,20150,20150,20150,2
|
|
20241212,124600,1459046250,20250,20250,20250,20200,342
|
|
20241212,124500,1452131100,20250,20250,20250,20250,46
|
|
20241212,124400,1451199600,20300,20300,20300,20300,80
|
|
20241212,124300,1449575600,20250,20300,20300,20250,50
|
|
20241212,124200,1448563000,20300,20300,20300,20300,30
|
|
20241212,124100,1447954000,20300,20250,20300,20250,143
|
|
20241212,124000,1445053300,20250,20250,20250,20250,1
|
|
20241212,123900,1445033050,20300,20300,20300,20250,608
|
|
20241212,123800,1432692900,20300,20400,20400,20300,286
|
|
20241212,123700,1426870100,20400,20400,20400,20400,90
|
|
20241212,123600,1425034100,20350,20300,20400,20300,177
|
|
20241212,123500,1421433500,20350,20300,20350,20300,232
|
|
20241212,123400,1416716400,20350,20250,20350,20250,144
|
|
20241212,123300,1413790200,20350,20250,20350,20250,226
|
|
20241212,123200,1409202700,20200,20250,20350,20150,1343
|
|
20241212,123100,1382000650,20250,20200,20250,20150,444
|
|
20241212,123000,1373030600,20200,20200,20200,20100,300
|
|
20241212,122900,1366976500,20150,20150,20150,20100,540
|
|
20241212,122800,1356095850,20150,20100,20150,20100,161
|
|
20241212,122700,1352853750,20100,20100,20100,20100,21
|
|
20241212,122600,1352431650,20100,20050,20100,20050,60
|
|
20241212,122500,1351225700,20050,20100,20100,20050,174
|
|
20241212,122400,1347728600,20150,20100,20150,20100,41
|
|
20241212,122300,1346904450,20100,20100,20150,20100,99
|
|
20241212,122200,1344910550,20100,20100,20100,20100,65
|
|
20241212,122100,1343604050,20150,20100,20150,20100,120
|
|
20241212,122000,1341188050,20100,20100,20100,20100,4
|
|
20241212,121900,1341107650,20100,20100,20100,20100,46
|
|
20241212,121800,1340183050,20100,20100,20150,20100,136
|
|
20241212,121700,1337445450,20100,20100,20100,20100,56
|
|
20241212,121600,1336319850,20100,20100,20100,20100,14
|
|
20241212,121500,1336038450,20100,20050,20100,20050,52
|
|
20241212,121400,1334995300,20050,20100,20100,20050,45
|
|
20241212,121300,1334092850,20150,20150,20150,20150,79
|
|
20241212,121200,1332501000,20050,20050,20100,20050,77
|
|
20241212,121100,1330955600,20050,20150,20150,20050,121
|
|
20241212,121000,1328519550,20100,20100,20100,20100,8
|
|
20241212,120900,1328358750,20050,20100,20100,20050,49
|
|
20241212,120800,1327376100,20100,20100,20150,20100,126
|
|
20241212,120700,1324839500,20100,20100,20100,20100,44
|
|
20241212,120600,1323955100,20150,20150,20150,20150,80
|
|
20241212,120500,1322343100,20100,20150,20150,20100,47
|
|
20241212,120400,1321398350,20100,20100,20100,20100,41
|
|
20241212,120300,1320574250,20150,20150,20150,20150,98
|
|
20241212,120200,1318599550,20100,20100,20100,20100,51
|
|
20241212,120100,1317574450,20100,20100,20100,20100,47
|
|
20241212,120000,1316629750,20150,20100,20150,20100,123
|
|
20241212,115900,1314153500,20150,20150,20150,20150,0
|
|
20241212,115800,1314153500,20150,20100,20150,20100,137
|
|
20241212,115700,1311395500,20100,20100,20100,20100,40
|
|
20241212,115600,1310591500,20200,20200,20200,20200,0
|
|
20241212,115500,1310591500,20200,20050,20200,20050,1385
|
|
20241212,115400,1282694600,20050,20050,20050,20050,62
|
|
20241212,115300,1281451500,20050,20100,20100,20050,85
|
|
20241212,115200,1279743250,20050,20050,20050,20050,60
|
|
20241212,115100,1278540250,20050,20050,20050,20050,49
|
|
20241212,115000,1277557800,20100,20050,20100,20050,122
|
|
20241212,114900,1275107700,20050,20050,20050,20050,2
|
|
20241212,114800,1275067600,20050,20100,20100,20050,124
|
|
20241212,114700,1272580400,20000,20050,20050,20000,943
|
|
20241212,114600,1253713400,20050,20050,20050,20050,7
|
|
20241212,114500,1253573050,20000,20100,20100,20000,234
|
|
20241212,114400,1248879300,20050,20050,20050,20000,57
|
|
20241212,114300,1247738750,20050,20100,20100,20000,1073
|
|
20241212,114200,1226219750,20000,20050,20100,20000,48
|
|
20241212,114100,1225259150,20050,20050,20050,20050,251
|
|
20241212,114000,1220226600,20100,20050,20100,20050,138
|
|
20241212,113900,1217454850,20050,20050,20050,20050,5
|
|
20241212,113800,1217354600,20050,20050,20100,20000,294
|
|
20241212,113700,1211461650,20000,20050,20050,20000,28
|
|
20241212,113600,1210900800,20000,20050,20050,20000,2501
|
|
20241212,113500,1160835100,20100,20050,20100,20050,94
|
|
20241212,113400,1158945900,20050,20050,20050,20050,48
|
|
20241212,113300,1157983500,20050,20100,20100,20050,22
|
|
20241212,113200,1157541450,20150,20100,20150,20100,162
|
|
20241212,113100,1154278750,20100,20150,20150,20100,310
|
|
20241212,113000,1148042000,20150,20200,20200,20150,54
|
|
20241212,112900,1146953700,20200,20200,20200,20150,171
|
|
20241212,112800,1143505900,20200,20250,20250,20150,89
|
|
20241212,112700,1141710050,20250,20150,20250,20150,132
|
|
20241212,112600,1139045900,20150,20200,20200,20150,24
|
|
20241212,112500,1138561350,20150,20200,20200,20150,156
|
|
20241212,112400,1135413600,20150,20150,20150,20150,40
|
|
20241212,112300,1134607600,20150,20150,20200,20150,51
|
|
20241212,112200,1133579900,20200,20150,20200,20150,132
|
|
20241212,112100,1130913850,20150,20150,20200,20150,48
|
|
20241212,112000,1129946600,20150,20200,20200,20150,126
|
|
20241212,111900,1127403700,20150,20150,20200,20150,12
|
|
20241212,111800,1127161850,20150,20200,20200,20150,61
|
|
20241212,111700,1125932050,20200,20150,20200,20150,138
|
|
20241212,111600,1123146800,20150,20200,20200,20150,50
|
|
20241212,111500,1122139250,20200,20200,20200,20200,80
|
|
20241212,111400,1120523250,20150,20150,20150,20150,45
|
|
20241212,111300,1119616500,20150,20150,20200,20150,47
|
|
20241212,111200,1118669400,20150,20150,20200,20150,89
|
|
20241212,111100,1116872050,20150,20200,20200,20150,41
|
|
20241212,111000,1116045850,20150,20100,20200,20100,1258
|
|
20241212,110900,1090699550,20150,20100,20150,20050,88
|
|
20241212,110800,1088929700,20050,20100,20100,20050,60
|
|
20241212,110700,1087725700,20100,20100,20100,20050,505
|
|
20241212,110600,1077577250,20050,20100,20100,20050,47
|
|
20241212,110500,1076634850,20100,20100,20100,20050,16
|
|
20241212,110400,1076313750,20100,20050,20150,20050,129
|
|
20241212,110300,1073716700,20150,20100,20150,20050,252
|
|
20241212,110200,1068653700,20150,20150,20150,20000,6082
|
|
20241212,110100,946828550,20150,20200,20200,20150,606
|
|
20241212,110000,934589350,20150,20150,20200,20150,49
|
|
20241212,105900,933601900,20150,20150,20150,20150,55
|
|
20241212,105800,932493650,20200,20150,20200,20150,12
|
|
20241212,105700,932251750,20150,20150,20200,20150,50
|
|
20241212,105600,931244200,20150,20100,20150,20100,107
|
|
20241212,105500,929090800,20100,20100,20150,20100,44
|
|
20241212,105400,928204350,20100,20150,20200,20100,61
|
|
20241212,105300,926974250,20150,20150,20150,20100,155
|
|
20241212,105200,923853150,20150,20150,20150,20150,69
|
|
20241212,105100,922462800,20200,20150,20200,20150,70
|
|
20241212,105000,921052250,20150,20200,20200,20150,43
|
|
20241212,104900,920185700,20150,20150,20200,20100,1734
|
|
20241212,104800,885314200,20200,20150,20200,20150,8
|
|
20241212,104700,885152900,20150,20150,20200,20150,606
|
|
20241212,104600,872940950,20150,20200,20200,20150,53
|
|
20241212,104500,871872950,20150,20200,20200,20150,41
|
|
20241212,104400,871045200,20200,20200,20200,20150,39
|
|
20241212,104300,870257600,20200,20150,20200,20150,1091
|
|
20241212,104200,848271750,20200,20200,20200,20200,462
|
|
20241212,104100,838939350,20200,20200,20250,20200,46
|
|
20241212,104000,838010100,20150,20150,20200,20150,134
|
|
20241212,103900,835309800,20150,20100,20250,20100,53
|
|
20241212,103800,834241500,20100,20100,20250,20100,524
|
|
20241212,103700,823657700,20150,20100,20200,20100,274
|
|
20241212,103600,818135950,20100,20100,20150,20050,1095
|
|
20241212,103500,796129500,20100,20100,20150,20050,293
|
|
20241212,103400,790240500,20050,20050,20150,20050,631
|
|
20241212,103300,777571200,20050,20050,20100,20050,492
|
|
20241212,103200,767698850,20050,20100,20100,20050,472
|
|
20241212,103100,758226600,20050,20100,20150,20050,533
|
|
20241212,103000,747513300,20150,20100,20200,20050,350
|
|
20241212,102900,740478700,20100,20100,20200,20100,342
|
|
20241212,102800,733603850,20150,20150,20200,20050,582
|
|
20241212,102700,721906050,20050,20050,20200,20050,385
|
|
20241212,102600,714169100,20100,20050,20150,20050,359
|
|
20241212,102500,706957100,20100,20050,20200,20050,862
|
|
20241212,102400,689631450,20050,20050,20150,20050,373
|
|
20241212,102300,682137150,20200,20100,20200,20050,363
|
|
20241212,102200,674843150,20100,20100,20250,20050,1261
|
|
20241212,102100,649377650,20000,20050,20100,20000,926
|
|
20241212,102000,630812250,20050,20050,20100,20050,338
|
|
20241212,101900,624035050,20100,20100,20200,20100,409
|
|
20241212,101800,615808200,20150,20200,20250,20150,476
|
|
20241212,101700,606212700,20200,20150,20250,20150,778
|
|
20241212,101600,590528300,20150,20200,20200,20150,356
|
|
20241212,101500,583353250,20200,20150,20200,20100,372
|
|
20241212,101400,575856950,20150,20150,20150,20150,45
|
|
20241212,101300,574950200,20200,20150,20200,20150,82
|
|
20241212,101200,573297800,20150,20200,20200,20150,48
|
|
20241212,101100,572330500,20150,20200,20200,20100,1183
|
|
20241212,101000,548511600,20150,20150,20200,20150,80
|
|
20241212,100900,546898150,20200,20250,20250,20200,192
|
|
20241212,100800,543019500,20250,20200,20250,20200,318
|
|
20241212,100700,536580800,20200,20250,20250,20200,47
|
|
20241212,100600,535631200,20250,20200,20250,20200,264
|
|
20241212,100500,530298250,20200,20200,20250,20200,83
|
|
20241212,100400,528621600,20200,20200,20250,20200,18
|
|
20241212,100300,528257450,20200,20250,20250,20200,720
|
|
20241212,100200,513679800,20250,20150,20250,20100,1787
|
|
20241212,100100,477623700,20100,20150,20200,20100,39
|
|
20241212,100000,476837250,20150,20150,20150,20100,1110
|
|
20241212,095900,454495850,20100,20050,20100,20000,261
|
|
20241212,095800,449254750,20050,20100,20150,20000,2092
|
|
20241212,095700,407337400,20150,20200,20200,20100,29
|
|
20241212,095600,406753600,20200,20150,20200,20100,179
|
|
20241212,095500,403148300,20150,20150,20200,20100,212
|
|
20241212,095400,398880900,20150,20100,20200,20100,155
|
|
20241212,095300,395762900,20100,20150,20200,20100,258
|
|
20241212,095200,390574350,20200,20200,20200,20150,144
|
|
20241212,095100,387671400,20200,20250,20250,20150,10
|
|
20241212,095000,387469250,20150,20200,20250,20150,49
|
|
20241212,094900,386481200,20250,20150,20250,20150,63
|
|
20241212,094800,385211650,20150,20150,20250,20150,2729
|
|
20241212,094700,330196000,20200,20200,20250,20150,903
|
|
20241212,094600,311977850,20200,20300,20300,20200,148
|
|
20241212,094500,308985700,20300,20250,20300,20200,48
|
|
20241212,094400,308015500,20300,20350,20350,20250,493
|
|
20241212,094300,298023050,20350,20350,20350,20250,1059
|
|
20241212,094200,276519650,20300,20350,20350,20300,61
|
|
20241212,094100,275280500,20350,20350,20350,20350,6
|
|
20241212,094000,275158400,20350,20350,20350,20300,79
|
|
20241212,093900,273553250,20350,20350,20350,20300,53
|
|
20241212,093800,272476950,20350,20350,20400,20350,648
|
|
20241212,093700,259284950,20400,20400,20400,20350,19
|
|
20241212,093600,258897700,20400,20350,20400,20350,44
|
|
20241212,093500,258002100,20450,20450,20450,20350,539
|
|
20241212,093400,247006000,20400,20400,20450,20400,104
|
|
20241212,093300,244882300,20400,20450,20450,20400,122
|
|
20241212,093200,242389650,20450,20500,20500,20450,364
|
|
20241212,093100,234945450,20450,20400,20500,20400,480
|
|
20241212,093000,225111200,20500,20450,20500,20450,704
|
|
20241212,092900,210698450,20450,20450,20500,20400,371
|
|
20241212,092800,203113300,20450,20450,20450,20400,297
|
|
20241212,092700,197041650,20450,20450,20450,20450,123
|
|
20241212,092600,194526300,20400,20450,20500,20400,52
|
|
20241212,092500,193464750,20500,20450,20500,20400,220
|
|
20241212,092400,188965650,20400,20450,20450,20400,226
|
|
20241212,092300,184350800,20400,20450,20450,20400,62
|
|
20241212,092200,183084900,20450,20350,20450,20350,86
|
|
20241212,092100,181327900,20400,20400,20450,20350,140
|
|
20241212,092000,178477850,20400,20350,20400,20350,27
|
|
20241212,091900,177928200,20350,20350,20350,20300,125
|
|
20241212,091800,175390000,20300,20300,20350,20300,21
|
|
20241212,091700,174962850,20350,20350,20350,20350,24
|
|
20241212,091600,174474450,20350,20400,20400,20350,30
|
|
20241212,091500,173863350,20400,20400,20400,20400,8
|
|
20241212,091400,173700150,20400,20400,20450,20350,1717
|
|
20241212,091300,138673250,20400,20350,20400,20350,107
|
|
20241212,091200,136495400,20400,20400,20400,20400,10
|
|
20241212,091100,136291400,20400,20400,20400,20400,11
|
|
20241212,091000,136067000,20400,20400,20400,20350,38
|
|
20241212,090900,135292200,20350,20400,20400,20350,13
|
|
20241212,090800,135027250,20350,20300,20350,20300,150
|
|
20241212,090700,131975850,20300,20350,20350,20300,59
|
|
20241212,090600,130777950,20300,20550,20550,20300,4077
|
|
20241212,090500,47612550,20550,20400,20550,20400,450
|
|
20241212,090400,38404400,20400,20450,20450,20350,480
|
|
20241212,090300,28630700,20400,20350,20450,20350,233
|
|
20241212,090200,23881600,20450,20450,20450,20350,341
|
|
20241212,090100,16933950,20450,20450,20450,20350,138
|
|
20241212,090000,14121250,20400,20500,20500,20400,689
|