577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,183400,1816437400,20050,20050,20050,20050,2944
|
|
20241216,183300,1816437400,20050,20050,20050,20050,0
|
|
20241216,183200,1816437400,20050,20050,20050,20050,0
|
|
20241216,183100,1816437400,20050,20050,20050,20050,0
|
|
20241216,183000,1816437400,20050,20050,20050,20050,0
|
|
20241216,182900,1816437400,20050,20050,20050,20050,0
|
|
20241216,182800,1816437400,20050,20050,20050,20050,0
|
|
20241216,182700,1816437400,20050,20050,20050,20050,0
|
|
20241216,182600,1816437400,20050,20050,20050,20050,0
|
|
20241216,182500,1816437400,20050,20050,20050,20050,0
|
|
20241216,182400,1816437400,20050,20050,20050,20050,0
|
|
20241216,182300,1816437400,20050,20050,20050,20050,0
|
|
20241216,182200,1816437400,20050,20050,20050,20050,0
|
|
20241216,182100,1816437400,20050,20050,20050,20050,0
|
|
20241216,182000,1816437400,20050,20050,20050,20050,0
|
|
20241216,181900,1816437400,20050,20050,20050,20050,0
|
|
20241216,181800,1816437400,20050,20050,20050,20050,0
|
|
20241216,181700,1816437400,20050,20050,20050,20050,0
|
|
20241216,181600,1816437400,20050,20050,20050,20050,0
|
|
20241216,181500,1816437400,20050,20050,20050,20050,0
|
|
20241216,181400,1816437400,20050,20050,20050,20050,0
|
|
20241216,181300,1816437400,20050,20050,20050,20050,0
|
|
20241216,181200,1816437400,20050,20050,20050,20050,0
|
|
20241216,181100,1816437400,20050,20050,20050,20050,0
|
|
20241216,181000,1816437400,20050,20050,20050,20050,0
|
|
20241216,180900,1816437400,20050,20050,20050,20050,0
|
|
20241216,180800,1816437400,20050,20050,20050,20050,0
|
|
20241216,180700,1816437400,20050,20050,20050,20050,0
|
|
20241216,180600,1816437400,20050,20050,20050,20050,0
|
|
20241216,180500,1816437400,20050,20050,20050,20050,0
|
|
20241216,180400,1816437400,20050,20050,20050,20050,2944
|
|
20241216,180300,1816437400,20050,20050,20050,20050,0
|
|
20241216,180200,1816437400,20050,20050,20050,20050,0
|
|
20241216,180100,1816437400,20050,20050,20050,20050,0
|
|
20241216,180000,1816437400,20050,20050,20050,20050,0
|
|
20241216,175900,1816437400,20050,20050,20050,20050,0
|
|
20241216,175800,1816437400,20050,20050,20050,20050,0
|
|
20241216,175700,1816437400,20050,20050,20050,20050,0
|
|
20241216,175600,1816437400,20050,20050,20050,20050,0
|
|
20241216,175500,1816437400,20050,20050,20050,20050,0
|
|
20241216,175400,1816437400,20050,20050,20050,20050,0
|
|
20241216,175300,1816437400,20050,20050,20050,20050,0
|
|
20241216,175200,1816437400,20050,20050,20050,20050,0
|
|
20241216,175100,1816437400,20050,20050,20050,20050,0
|
|
20241216,175000,1816437400,20050,20050,20050,20050,0
|
|
20241216,174900,1816437400,20050,20050,20050,20050,0
|
|
20241216,174800,1816437400,20050,20050,20050,20050,0
|
|
20241216,174700,1816437400,20050,20050,20050,20050,0
|
|
20241216,174600,1816437400,20050,20050,20050,20050,0
|
|
20241216,174500,1816437400,20050,20050,20050,20050,0
|
|
20241216,174400,1816437400,20050,20050,20050,20050,0
|
|
20241216,174300,1816437400,20050,20050,20050,20050,0
|
|
20241216,174200,1816437400,20050,20050,20050,20050,0
|
|
20241216,174100,1816437400,20050,20050,20050,20050,0
|
|
20241216,174000,1816437400,20050,20050,20050,20050,0
|
|
20241216,173900,1816437400,20050,20050,20050,20050,0
|
|
20241216,173800,1816437400,20050,20050,20050,20050,0
|
|
20241216,173700,1816437400,20050,20050,20050,20050,0
|
|
20241216,173600,1816437400,20050,20050,20050,20050,0
|
|
20241216,173500,1816437400,20050,20050,20050,20050,0
|
|
20241216,173400,1816437400,20050,20050,20050,20050,2944
|
|
20241216,173300,1816437400,20050,20050,20050,20050,0
|
|
20241216,173200,1816437400,20050,20050,20050,20050,0
|
|
20241216,173100,1816437400,20050,20050,20050,20050,0
|
|
20241216,173000,1816437400,20050,20050,20050,20050,0
|
|
20241216,172900,1816437400,20050,20050,20050,20050,0
|
|
20241216,172800,1816437400,20050,20050,20050,20050,0
|
|
20241216,172700,1816437400,20050,20050,20050,20050,0
|
|
20241216,172600,1816437400,20050,20050,20050,20050,0
|
|
20241216,172500,1816437400,20050,20050,20050,20050,0
|
|
20241216,172400,1816437400,20050,20050,20050,20050,0
|
|
20241216,172300,1816437400,20050,20050,20050,20050,0
|
|
20241216,172200,1816437400,20050,20050,20050,20050,0
|
|
20241216,172100,1816437400,20050,20050,20050,20050,0
|
|
20241216,172000,1816437400,20050,20050,20050,20050,0
|
|
20241216,171900,1816437400,20050,20050,20050,20050,0
|
|
20241216,171800,1816437400,20050,20050,20050,20050,0
|
|
20241216,171700,1816437400,20050,20050,20050,20050,0
|
|
20241216,171600,1816437400,20050,20050,20050,20050,0
|
|
20241216,171500,1816437400,20050,20050,20050,20050,0
|
|
20241216,171400,1816437400,20050,20050,20050,20050,0
|
|
20241216,171300,1816437400,20050,20050,20050,20050,0
|
|
20241216,171200,1816437400,20050,20050,20050,20050,0
|
|
20241216,171100,1816437400,20050,20050,20050,20050,0
|
|
20241216,171000,1816437400,20050,20050,20050,20050,0
|
|
20241216,170900,1816437400,20050,20050,20050,20050,0
|
|
20241216,170800,1816437400,20050,20050,20050,20050,0
|
|
20241216,170700,1816437400,20050,20050,20050,20050,0
|
|
20241216,170600,1816437400,20050,20050,20050,20050,0
|
|
20241216,170500,1816437400,20050,20050,20050,20050,0
|
|
20241216,170400,1816437400,20050,20050,20050,20050,2944
|
|
20241216,170300,1816437400,20050,20050,20050,20050,0
|
|
20241216,170200,1816437400,20050,20050,20050,20050,0
|
|
20241216,170100,1816437400,20050,20050,20050,20050,0
|
|
20241216,170000,1816437400,20050,20050,20050,20050,0
|
|
20241216,165900,1816437400,20050,20050,20050,20050,0
|
|
20241216,165800,1816437400,20050,20050,20050,20050,0
|
|
20241216,165700,1816437400,20050,20050,20050,20050,0
|
|
20241216,165600,1816437400,20050,20050,20050,20050,0
|
|
20241216,165500,1816437400,20050,20050,20050,20050,0
|
|
20241216,165400,1816437400,20050,20050,20050,20050,0
|
|
20241216,165300,1816437400,20050,20050,20050,20050,0
|
|
20241216,165200,1816437400,20050,20050,20050,20050,0
|
|
20241216,165100,1816437400,20050,20050,20050,20050,0
|
|
20241216,165000,1816437400,20050,20050,20050,20050,0
|
|
20241216,164900,1816437400,20050,20050,20050,20050,0
|
|
20241216,164800,1816437400,20050,20050,20050,20050,0
|
|
20241216,164700,1816437400,20050,20050,20050,20050,0
|
|
20241216,164600,1816437400,20050,20050,20050,20050,0
|
|
20241216,164500,1816437400,20050,20050,20050,20050,0
|
|
20241216,164400,1816437400,20050,20050,20050,20050,0
|
|
20241216,164300,1816437400,20050,20050,20050,20050,0
|
|
20241216,164200,1816437400,20050,20050,20050,20050,0
|
|
20241216,164100,1816437400,20050,20050,20050,20050,0
|
|
20241216,164000,1816437400,20050,20050,20050,20050,0
|
|
20241216,163900,1816437400,20050,20050,20050,20050,0
|
|
20241216,163800,1816437400,20050,20050,20050,20050,0
|
|
20241216,163700,1816437400,20050,20050,20050,20050,0
|
|
20241216,163600,1816437400,20050,20050,20050,20050,0
|
|
20241216,163500,1816437400,20050,20050,20050,20050,0
|
|
20241216,163400,1816437400,20050,20050,20050,20050,2944
|
|
20241216,163300,1816437400,20050,20050,20050,20050,0
|
|
20241216,163200,1816437400,20050,20050,20050,20050,0
|
|
20241216,163100,1816437400,20050,20050,20050,20050,0
|
|
20241216,163000,1816437400,20050,20050,20050,20050,0
|
|
20241216,162900,1816437400,20050,20050,20050,20050,0
|
|
20241216,162800,1816437400,20050,20050,20050,20050,0
|
|
20241216,162700,1816437400,20050,20050,20050,20050,0
|
|
20241216,162600,1816437400,20050,20050,20050,20050,0
|
|
20241216,162500,1816437400,20050,20050,20050,20050,0
|
|
20241216,162400,1816437400,20050,20050,20050,20050,0
|
|
20241216,162300,1816437400,20050,20050,20050,20050,0
|
|
20241216,162200,1816437400,20050,20050,20050,20050,0
|
|
20241216,162100,1816437400,20050,20050,20050,20050,0
|
|
20241216,162000,1816437400,20050,20050,20050,20050,0
|
|
20241216,161900,1816437400,20050,20050,20050,20050,0
|
|
20241216,161800,1816437400,20050,20050,20050,20050,0
|
|
20241216,161700,1816437400,20050,20050,20050,20050,0
|
|
20241216,161600,1816437400,20050,20050,20050,20050,0
|
|
20241216,161500,1816437400,20050,20050,20050,20050,0
|
|
20241216,161400,1816437400,20050,20050,20050,20050,0
|
|
20241216,161300,1816437400,20050,20050,20050,20050,0
|
|
20241216,161200,1816437400,20050,20050,20050,20050,0
|
|
20241216,161100,1816437400,20050,20050,20050,20050,0
|
|
20241216,161000,1816437400,20050,20050,20050,20050,0
|
|
20241216,160900,1816437400,20050,20050,20050,20050,0
|
|
20241216,160800,1816437400,20050,20050,20050,20050,0
|
|
20241216,160700,1816437400,20050,20050,20050,20050,0
|
|
20241216,160600,1816437400,20050,20050,20050,20050,0
|
|
20241216,160500,1816437400,20050,20050,20050,20050,0
|
|
20241216,160400,1816437400,20050,20050,20050,20050,2944
|
|
20241216,160300,1816437400,20050,20050,20050,20050,0
|
|
20241216,160200,1816437400,20050,20050,20050,20050,0
|
|
20241216,160100,1816437400,20050,20050,20050,20050,0
|
|
20241216,160000,1816437400,20050,20050,20050,20050,0
|
|
20241216,155900,1816437400,20050,20050,20050,20050,0
|
|
20241216,155800,1816437400,20050,20050,20050,20050,0
|
|
20241216,155700,1816437400,20050,20050,20050,20050,0
|
|
20241216,155600,1816437400,20050,20050,20050,20050,0
|
|
20241216,155500,1816437400,20050,20050,20050,20050,0
|
|
20241216,155400,1816437400,20050,20050,20050,20050,0
|
|
20241216,155300,1816437400,20050,20050,20050,20050,0
|
|
20241216,155200,1816437400,20050,20050,20050,20050,0
|
|
20241216,155100,1816437400,20050,20050,20050,20050,0
|
|
20241216,155000,1816437400,20050,20050,20050,20050,0
|
|
20241216,154900,1816437400,20050,20050,20050,20050,0
|
|
20241216,154800,1816437400,20050,20050,20050,20050,0
|
|
20241216,154700,1816437400,20050,20050,20050,20050,0
|
|
20241216,154600,1816437400,20050,20050,20050,20050,0
|
|
20241216,154500,1816437400,20050,20050,20050,20050,0
|
|
20241216,154400,1816437400,20050,20050,20050,20050,0
|
|
20241216,154300,1816437400,20050,20050,20050,20050,0
|
|
20241216,154200,1816437400,20050,20050,20050,20050,0
|
|
20241216,154100,1816437400,20050,20050,20050,20050,0
|
|
20241216,154000,1816437400,20050,20050,20050,20050,0
|
|
20241216,153900,1816437400,20050,20050,20050,20050,0
|
|
20241216,153800,1816437400,20050,20050,20050,20050,0
|
|
20241216,153700,1816437400,20050,20050,20050,20050,0
|
|
20241216,153600,1816437400,20050,20050,20050,20050,0
|
|
20241216,153500,1816437400,20050,20050,20050,20050,0
|
|
20241216,153400,1816437400,20050,20050,20050,20050,2944
|
|
20241216,153300,1816437400,20050,20050,20050,20050,0
|
|
20241216,153200,1816437400,20050,20050,20050,20050,0
|
|
20241216,153100,1816437400,20050,20050,20050,20050,0
|
|
20241216,153000,1816437400,20050,20050,20050,20050,2944
|
|
20241216,152900,1757410200,20150,20150,20150,20150,0
|
|
20241216,152800,1757410200,20150,20150,20150,20150,0
|
|
20241216,152700,1757410200,20150,20150,20150,20150,0
|
|
20241216,152600,1757410200,20150,20150,20150,20150,0
|
|
20241216,152500,1757410200,20150,20150,20150,20150,0
|
|
20241216,152400,1757410200,20150,20150,20150,20150,0
|
|
20241216,152300,1757410200,20150,20150,20150,20150,0
|
|
20241216,152200,1757410200,20150,20150,20150,20150,0
|
|
20241216,152100,1757410200,20150,20150,20150,20150,0
|
|
20241216,152000,1757410200,20150,20150,20150,20150,0
|
|
20241216,151900,1757410200,20150,20100,20150,20100,376
|
|
20241216,151800,1749850800,20150,20100,20150,20100,57
|
|
20241216,151700,1748704250,20100,20150,20150,20100,104
|
|
20241216,151600,1746613000,20100,20150,20150,20100,61
|
|
20241216,151500,1745386250,20100,20100,20150,20050,265
|
|
20241216,151400,1740053050,20100,20100,20150,20100,214
|
|
20241216,151300,1735747200,20150,20100,20150,20100,157
|
|
20241216,151200,1732590100,20100,20100,20150,20100,65
|
|
20241216,151100,1731282750,20100,20100,20150,20100,117
|
|
20241216,151000,1728930200,20150,20100,20150,20100,155
|
|
20241216,150900,1725813400,20100,20150,20150,20100,43
|
|
20241216,150800,1724949050,20150,20100,20150,20100,274
|
|
20241216,150700,1719439500,20150,20150,20150,20100,239
|
|
20241216,150600,1714626750,20150,20150,20150,20100,132
|
|
20241216,150500,1711972500,20100,20100,20150,20100,103
|
|
20241216,150400,1709900250,20100,20100,20150,20100,51
|
|
20241216,150300,1708873700,20150,20100,20150,20100,994
|
|
20241216,150200,1688890800,20150,20150,20200,20100,1052
|
|
20241216,150100,1667711850,20150,20150,20250,20150,75
|
|
20241216,150000,1666199450,20200,20200,20200,20150,84
|
|
20241216,145900,1664505800,20200,20150,20200,20150,488
|
|
20241216,145800,1654651050,20200,20200,20250,20150,138
|
|
20241216,145700,1651863550,20200,20200,20200,20150,192
|
|
20241216,145600,1647988450,20200,20200,20200,20150,280
|
|
20241216,145500,1642333450,20150,20200,20250,20150,257
|
|
20241216,145400,1637148050,20150,20200,20200,20150,240
|
|
20241216,145300,1632300850,20150,20200,20200,20150,203
|
|
20241216,145200,1628203550,20250,20150,20250,20150,362
|
|
20241216,145100,1620893050,20200,20200,20200,20150,145
|
|
20241216,145000,1617965350,20200,20200,20200,20150,303
|
|
20241216,144900,1611846150,20150,20100,20200,20100,496
|
|
20241216,144800,1601872500,20150,20100,20200,20100,222
|
|
20241216,144700,1597398700,20100,20150,20200,20100,333
|
|
20241216,144600,1590683400,20150,20150,20200,20150,295
|
|
20241216,144500,1584731000,20150,20150,20150,20100,177
|
|
20241216,144400,1581167000,20150,20100,20200,20100,300
|
|
20241216,144300,1575115550,20150,20100,20150,20100,189
|
|
20241216,144200,1571308250,20150,20150,20200,20150,308
|
|
20241216,144100,1565094750,20200,20150,20200,20100,3170
|
|
20241216,144000,1501364250,20200,20200,20200,20150,258
|
|
20241216,143900,1496153800,20150,20150,20200,20150,131
|
|
20241216,143800,1493508450,20200,20150,20200,20150,252
|
|
20241216,143700,1488420600,20150,20200,20200,20150,163
|
|
20241216,143600,1485129200,20200,20150,20200,20150,363
|
|
20241216,143500,1477803950,20150,20200,20200,20150,240
|
|
20241216,143400,1472957300,20150,20150,20200,20150,299
|
|
20241216,143300,1466926300,20150,20200,20200,20150,275
|
|
20241216,143200,1461374450,20150,20200,20200,20150,146
|
|
20241216,143100,1458426450,20150,20200,20200,20150,243
|
|
20241216,143000,1453518900,20150,20150,20200,20150,228
|
|
20241216,142900,1448919850,20150,20250,20250,20150,340
|
|
20241216,142800,1442047550,20200,20200,20250,20200,168
|
|
20241216,142700,1438646700,20200,20200,20250,20200,395
|
|
20241216,142600,1430658350,20200,20200,20250,20200,207
|
|
20241216,142500,1426476100,20250,20200,20250,20200,322
|
|
20241216,142400,1419960650,20200,20250,20250,20200,141
|
|
20241216,142300,1417106700,20250,20250,20250,20200,335
|
|
20241216,142200,1410329950,20250,20250,20250,20200,206
|
|
20241216,142100,1406162600,20250,20100,20250,20100,376
|
|
20241216,142000,1398561000,20150,20150,20200,20100,1097
|
|
20241216,141900,1376450300,20150,20150,20200,20150,318
|
|
20241216,141800,1370027850,20150,20150,20200,20100,45
|
|
20241216,141700,1369120750,20200,20150,20250,20150,222
|
|
20241216,141600,1364637600,20200,20200,20250,20150,221
|
|
20241216,141500,1360173750,20100,20150,20200,20100,260
|
|
20241216,141400,1354923950,20200,20250,20250,20150,172
|
|
20241216,141300,1351449500,20150,20100,20250,20100,132
|
|
20241216,141200,1348787100,20100,20150,20200,20100,2701
|
|
20241216,141100,1294235100,20100,20150,20150,20100,178
|
|
20241216,141000,1290649600,20100,20150,20200,20100,294
|
|
20241216,140900,1284726600,20050,20100,20150,20050,302
|
|
20241216,140800,1278651650,20100,20150,20150,20100,79
|
|
20241216,140700,1277062900,20100,20200,20200,20100,36
|
|
20241216,140600,1276338400,20150,20050,20150,20050,111
|
|
20241216,140500,1274105600,20100,20100,20100,20100,150
|
|
20241216,140400,1271090600,20100,20150,20150,20050,105
|
|
20241216,140300,1268978150,20100,20100,20150,20100,80
|
|
20241216,140200,1267369300,20100,20100,20150,20100,119
|
|
20241216,140100,1264976550,20100,20150,20150,20100,90
|
|
20241216,140000,1263164500,20150,20100,20150,20050,106
|
|
20241216,135900,1261032500,20100,20100,20100,20050,102
|
|
20241216,135800,1258982750,20100,20100,20150,20050,190
|
|
20241216,135700,1255161650,20150,20150,20150,20050,295
|
|
20241216,135600,1249231050,20100,20100,20150,20100,83
|
|
20241216,135500,1247561900,20100,20050,20150,20050,92
|
|
20241216,135400,1245711100,20150,20150,20150,20050,250
|
|
20241216,135300,1240684950,20100,20100,20150,20100,85
|
|
20241216,135200,1238975600,20100,20100,20100,20100,65
|
|
20241216,135100,1237669100,20150,20100,20150,20050,317
|
|
20241216,135000,1231296400,20100,20100,20150,20100,44
|
|
20241216,134900,1230411150,20100,20150,20150,20100,101
|
|
20241216,134800,1228380150,20150,20100,20150,20100,85
|
|
20241216,134700,1226670050,20100,20100,20150,20100,192
|
|
20241216,134600,1222809800,20100,20150,20150,20100,30
|
|
20241216,134500,1222205950,20100,20150,20150,20100,81
|
|
20241216,134400,1220576550,20100,20100,20150,20100,192
|
|
20241216,134300,1216716900,20150,20100,20150,20100,30
|
|
20241216,134200,1216113050,20100,20100,20150,20100,78
|
|
20241216,134100,1214543950,20100,20100,20100,20050,424
|
|
20241216,134000,1206026750,20050,20100,20150,20050,192
|
|
20241216,133900,1202166900,20100,20150,20150,20100,48
|
|
20241216,133800,1201200800,20100,20150,20150,20100,107
|
|
20241216,133700,1199049250,20100,20100,20100,20100,188
|
|
20241216,133600,1195270450,20150,20100,20150,20100,83
|
|
20241216,133500,1193600800,20150,20100,20150,20100,33
|
|
20241216,133400,1192936650,20100,20150,20150,20100,57
|
|
20241216,133300,1191790100,20150,20100,20150,20100,618
|
|
20241216,133200,1179367000,20150,20150,20150,20100,58
|
|
20241216,133100,1178200300,20150,20150,20150,20150,18
|
|
20241216,133000,1177837600,20100,20150,20150,20100,68
|
|
20241216,132900,1176469400,20100,20150,20150,20100,177
|
|
20241216,132800,1172910800,20150,20150,20150,20150,3
|
|
20241216,132700,1172850350,20100,20150,20150,20100,67
|
|
20241216,132600,1171502300,20150,20100,20150,20100,167
|
|
20241216,132500,1168144750,20150,20150,20150,20100,58
|
|
20241216,132400,1166978050,20150,20150,20150,20150,31
|
|
20241216,132300,1166353400,20100,20150,20150,20100,55
|
|
20241216,132200,1165247100,20100,20150,20150,20100,119
|
|
20241216,132100,1162854700,20150,20100,20150,20100,48
|
|
20241216,132000,1161889450,20100,20100,20100,20100,0
|
|
20241216,131900,1161889450,20100,20100,20100,20100,159
|
|
20241216,131800,1158693550,20150,20150,20150,20100,50
|
|
20241216,131700,1157688050,20100,20100,20100,20100,0
|
|
20241216,131600,1157688050,20100,20100,20100,20100,1
|
|
20241216,131500,1157667950,20150,20200,20200,20150,190
|
|
20241216,131400,1153839000,20150,20150,20150,20150,39
|
|
20241216,131300,1153053150,20200,20150,20200,20150,258
|
|
20241216,131200,1147844500,20200,20200,20200,20200,11
|
|
20241216,131100,1147622300,20150,20150,20150,20150,161
|
|
20241216,131000,1144378150,20150,20200,20200,20150,84
|
|
20241216,130900,1142683350,20200,20150,20200,20150,10
|
|
20241216,130800,1142481400,20150,20150,20150,20150,123
|
|
20241216,130700,1140002950,20200,20150,20200,20150,84
|
|
20241216,130600,1138308100,20150,20100,20150,20100,226
|
|
20241216,130500,1133756200,20150,20100,20150,20100,47
|
|
20241216,130400,1132811450,20100,20150,20150,20100,147
|
|
20241216,130300,1129856100,20150,20150,20150,20100,136
|
|
20241216,130200,1127117700,20100,20100,20100,20100,39
|
|
20241216,130100,1126333800,20100,20100,20100,20100,105
|
|
20241216,130000,1124223300,20150,20150,20150,20100,48
|
|
20241216,125900,1123256300,20150,20100,20150,20100,273
|
|
20241216,125800,1117755700,20100,20100,20100,20100,6
|
|
20241216,125700,1117635100,20100,20100,20150,20100,156
|
|
20241216,125600,1114498800,20100,20100,20100,20100,0
|
|
20241216,125500,1114498800,20100,20100,20150,20100,106
|
|
20241216,125400,1112366250,20100,20100,20150,20100,143
|
|
20241216,125300,1109491500,20100,20100,20100,20100,38
|
|
20241216,125200,1108727700,20100,20100,20100,20100,2
|
|
20241216,125100,1108687500,20100,20100,20150,20100,55
|
|
20241216,125000,1107581300,20100,20100,20100,20100,114
|
|
20241216,124900,1105289900,20150,20100,20150,20100,13
|
|
20241216,124800,1105028450,20100,20150,20150,20100,47
|
|
20241216,124700,1104083250,20150,20150,20150,20100,17
|
|
20241216,124600,1103741000,20100,20100,20100,20100,103
|
|
20241216,124500,1101670700,20100,20150,20150,20100,4
|
|
20241216,124400,1101590250,20150,20150,20150,20100,47
|
|
20241216,124300,1100644900,20150,20150,20150,20100,68
|
|
20241216,124200,1099274750,20150,20150,20150,20150,38
|
|
20241216,124100,1098509050,20150,20150,20150,20150,5
|
|
20241216,124000,1098408300,20150,20150,20150,20150,41
|
|
20241216,123900,1097582150,20150,20150,20150,20150,155
|
|
20241216,123800,1094458900,20200,20200,20200,20200,0
|
|
20241216,123700,1094458900,20200,20150,20200,20150,45
|
|
20241216,123600,1093551500,20150,20150,20150,20150,125
|
|
20241216,123500,1091032750,20200,20150,20200,20150,636
|
|
20241216,123400,1078187000,20150,20150,20150,20150,27
|
|
20241216,123300,1077642950,20150,20150,20150,20150,35
|
|
20241216,123200,1076937700,20200,20150,20200,20150,114
|
|
20241216,123100,1074640550,20150,20150,20150,20150,7
|
|
20241216,123000,1074499500,20150,20150,20200,20150,34
|
|
20241216,122900,1073814350,20150,20150,20150,20150,105
|
|
20241216,122800,1071698600,20150,20200,20200,20150,36
|
|
20241216,122700,1070973000,20150,20150,20150,20150,0
|
|
20241216,122600,1070973000,20150,20150,20150,20150,29
|
|
20241216,122500,1070388650,20150,20150,20150,20150,115
|
|
20241216,122400,1068071400,20150,20150,20150,20150,55
|
|
20241216,122300,1066963150,20150,20150,20150,20150,0
|
|
20241216,122200,1066963150,20150,20150,20150,20100,51
|
|
20241216,122100,1065935550,20100,20100,20150,20100,241
|
|
20241216,122000,1061085000,20100,20100,20100,20100,3
|
|
20241216,121900,1061024700,20100,20150,20150,20100,45
|
|
20241216,121800,1060119400,20150,20100,20150,20100,114
|
|
20241216,121700,1057827950,20100,20100,20100,20100,58
|
|
20241216,121600,1056662150,20100,20100,20100,20100,0
|
|
20241216,121500,1056662150,20100,20100,20100,20100,286
|
|
20241216,121400,1050913550,20150,20150,20150,20150,69
|
|
20241216,121300,1049523200,20100,20100,20100,20100,0
|
|
20241216,121200,1049523200,20100,20100,20100,20100,29
|
|
20241216,121100,1048940300,20100,20100,20200,20100,107
|
|
20241216,121000,1046788300,20100,20150,20150,20100,71
|
|
20241216,120900,1045359100,20150,20150,20150,20150,19
|
|
20241216,120800,1044976250,20100,20100,20100,20100,32
|
|
20241216,120700,1044333050,20100,20100,20100,20100,88
|
|
20241216,120600,1042564250,20100,20150,20150,20100,49
|
|
20241216,120500,1041578400,20100,20100,20100,20100,3
|
|
20241216,120400,1041518100,20100,20100,20100,20100,111
|
|
20241216,120300,1039287000,20100,20100,20100,20100,29
|
|
20241216,120200,1038704100,20150,20150,20150,20150,21
|
|
20241216,120100,1038280950,20100,20150,20150,20100,47
|
|
20241216,120000,1037335350,20100,20150,20150,20100,122
|
|
20241216,115900,1034877300,20150,20150,20150,20150,51
|
|
20241216,115800,1033849650,20150,20150,20150,20150,0
|
|
20241216,115700,1033849650,20150,20150,20200,20150,36
|
|
20241216,115600,1033124200,20150,20150,20150,20150,110
|
|
20241216,115500,1030907700,20150,20150,20150,20150,4
|
|
20241216,115400,1030827100,20150,20150,20150,20150,34
|
|
20241216,115300,1030142000,20150,20150,20150,20100,170
|
|
20241216,115200,1026716550,20100,20150,20200,20100,110
|
|
20241216,115100,1024500700,20150,20100,20150,20100,23
|
|
20241216,115000,1024037400,20100,20100,20100,20100,31
|
|
20241216,114900,1023414300,20100,20150,20150,20100,176
|
|
20241216,114800,1019874250,20100,20100,20100,20100,34
|
|
20241216,114700,1019190850,20150,20100,20150,20100,26
|
|
20241216,114600,1018667250,20100,20100,20100,20100,150
|
|
20241216,114500,1015652250,20150,20100,20150,20100,46
|
|
20241216,114400,1014725900,20100,20100,20100,20100,0
|
|
20241216,114300,1014725900,20100,20100,20100,20100,32
|
|
20241216,114200,1014082700,20100,20100,20100,20100,4
|
|
20241216,114100,1014002300,20100,20100,20100,20100,31
|
|
20241216,114000,1013379200,20200,20150,20200,20150,314
|
|
20241216,113900,1007037100,20150,20150,20150,20150,221
|
|
20241216,113800,1002583950,20150,20200,20250,20150,247
|
|
20241216,113700,997594550,20150,20200,20200,20150,4
|
|
20241216,113600,997513900,20100,20200,20200,20100,284
|
|
20241216,113500,991777400,20100,20200,20200,20100,555
|
|
20241216,113400,980579250,20200,20100,20200,20100,107
|
|
20241216,113300,978424700,20100,20100,20150,20100,46
|
|
20241216,113200,977500000,20100,20100,20150,20050,897
|
|
20241216,113100,959470250,20100,20050,20100,20050,540
|
|
20241216,113000,948622450,20050,20100,20100,20050,375
|
|
20241216,112900,941098800,20100,20050,20100,20050,307
|
|
20241216,112800,934940650,20050,20050,20050,20050,405
|
|
20241216,112700,926820400,20150,20100,20150,20050,815
|
|
20241216,112600,910441500,20050,20100,20100,20050,271
|
|
20241216,112500,905007000,20050,20050,20050,20050,285
|
|
20241216,112400,899292750,20050,20050,20050,20050,466
|
|
20241216,112300,889949450,20050,20050,20100,20050,298
|
|
20241216,112200,883973700,20050,20050,20100,20050,360
|
|
20241216,112100,876750250,20050,20100,20100,20050,381
|
|
20241216,112000,869109450,20050,20050,20100,20050,397
|
|
20241216,111900,861148750,20050,20050,20100,20050,382
|
|
20241216,111800,853484650,20050,20100,20150,20050,410
|
|
20241216,111700,845255200,20050,20100,20100,20050,1218
|
|
20241216,111600,820792150,20100,20100,20150,20100,401
|
|
20241216,111500,812731200,20100,20100,20150,20100,326
|
|
20241216,111400,806178450,20100,20100,20100,20100,800
|
|
20241216,111300,790098450,20150,20100,20150,20100,490
|
|
20241216,111200,780243550,20100,20150,20150,20100,233
|
|
20241216,111100,775556650,20100,20150,20150,20100,105
|
|
20241216,111000,773441300,20100,20150,20150,20100,303
|
|
20241216,110900,767348600,20100,20150,20150,20100,40
|
|
20241216,110800,766542850,20100,20150,20150,20100,850
|
|
20241216,110700,749439850,20150,20150,20150,20150,142
|
|
20241216,110600,746578550,20150,20200,20200,20150,8
|
|
20241216,110500,746417000,20200,20200,20200,20200,280
|
|
20241216,110400,740761000,20250,20250,20250,20250,8
|
|
20241216,110300,740599000,20200,20200,20200,20200,146
|
|
20241216,110200,737649800,20250,20200,20250,20200,58
|
|
20241216,110100,736478150,20150,20200,20250,20100,549
|
|
20241216,110000,725415500,20200,20200,20200,20100,201
|
|
20241216,105900,721358700,20150,20100,20150,20100,95
|
|
20241216,105800,719444500,20100,20200,20250,20100,1173
|
|
20241216,105700,695802900,20200,20150,20200,20150,11
|
|
20241216,105600,695581200,20150,20150,20200,20150,183
|
|
20241216,105500,691886150,20200,20150,20200,20150,5
|
|
20241216,105400,691785200,20150,20250,20250,20150,192
|
|
20241216,105300,687900250,20200,20250,20250,20150,80
|
|
20241216,105200,686284350,20200,20200,20200,20200,145
|
|
20241216,105100,683355350,20200,20200,20200,20200,5
|
|
20241216,105000,683254350,20200,20200,20200,20200,52
|
|
20241216,104900,682203950,20150,20150,20250,20150,1897
|
|
20241216,104800,643847150,20150,20150,20200,20100,945
|
|
20241216,104700,624763450,20150,20150,20200,20150,34
|
|
20241216,104600,624078300,20100,20150,20150,20100,531
|
|
20241216,104500,613388150,20150,20150,20200,20150,50
|
|
20241216,104400,612379850,20150,20250,20250,20150,21
|
|
20241216,104300,611954800,20250,20100,20250,20100,927
|
|
20241216,104200,593193650,20100,20200,20200,20100,133
|
|
20241216,104100,590513600,20150,20150,20150,20150,39
|
|
20241216,104000,589727750,20150,20200,20200,20150,8
|
|
20241216,103900,589566500,20300,20100,20300,20100,120
|
|
20241216,103800,587140100,20150,20100,20250,20100,1849
|
|
20241216,103700,549815850,20100,20100,20150,20100,228
|
|
20241216,103600,545223000,20150,20100,20150,20100,65
|
|
20241216,103500,543915700,20100,20100,20150,20100,27
|
|
20241216,103400,543372200,20100,20200,20200,20100,186
|
|
20241216,103300,539624800,20150,20100,20200,20100,30
|
|
20241216,103200,539019500,20200,20100,20200,20100,81
|
|
20241216,103100,537388350,20150,20150,20250,20150,1771
|
|
20241216,103000,501567650,20100,20150,20150,20100,16
|
|
20241216,102900,501245700,20100,20150,20150,20100,47
|
|
20241216,102800,500300100,20100,20150,20150,20100,43
|
|
20241216,102700,499434150,20100,20100,20100,20100,110
|
|
20241216,102600,497223150,20100,20100,20150,20100,850
|
|
20241216,102500,480138050,20100,20100,20100,20100,34
|
|
20241216,102400,479454650,20100,20100,20100,20100,626
|
|
20241216,102300,466872050,20100,20100,20150,20100,292
|
|
20241216,102200,461002800,20100,20150,20150,20100,3
|
|
20241216,102100,460942450,20150,20150,20150,20100,514
|
|
20241216,102000,450610400,20150,20150,20150,20100,336
|
|
20241216,101900,443841450,20200,20150,20200,20150,42
|
|
20241216,101800,442994700,20100,20100,20150,20100,201
|
|
20241216,101700,438946100,20100,20100,20100,20100,4
|
|
20241216,101600,438865700,20200,20100,20200,20100,182
|
|
20241216,101500,435199750,20150,20100,20150,20100,2123
|
|
20241216,101400,392521400,20150,20150,20150,20100,99
|
|
20241216,101300,390530950,20150,20150,20150,20150,162
|
|
20241216,101200,387266650,20150,20150,20150,20150,1
|
|
20241216,101100,387246500,20100,20150,20200,20100,233
|
|
20241216,101000,382553100,20150,20150,20150,20100,199
|
|
20241216,100900,378546300,20150,20150,20150,20150,104
|
|
20241216,100800,376450700,20150,20150,20200,20150,33
|
|
20241216,100700,375785650,20150,20100,20150,20100,146
|
|
20241216,100600,372845300,20100,20150,20200,20100,265
|
|
20241216,100500,367502250,20200,20100,20200,20100,48
|
|
20241216,100400,366536450,20150,20100,20150,20100,4
|
|
20241216,100300,366456000,20200,20150,20200,20150,538
|
|
20241216,100200,355613900,20200,20150,20200,20150,270
|
|
20241216,100100,350173350,20150,20150,20150,20100,1123
|
|
20241216,100000,327545000,20150,20150,20200,20150,68
|
|
20241216,095900,326174700,20150,20200,20200,20150,2267
|
|
20241216,095800,280422150,20250,20250,20250,20200,106
|
|
20241216,095700,278280450,20200,20250,20250,20200,138
|
|
20241216,095600,275491600,20200,20250,20250,20200,87
|
|
20241216,095500,273733000,20250,20200,20300,20200,19
|
|
20241216,095400,273348250,20250,20250,20250,20200,16
|
|
20241216,095300,273024500,20250,20250,20250,20250,3
|
|
20241216,095200,272963750,20200,20200,20300,20200,152
|
|
20241216,095100,269891550,20250,20250,20300,20250,385
|
|
20241216,095000,262094750,20250,20250,20250,20250,1
|
|
20241216,094900,262074500,20200,20200,20250,20200,72
|
|
20241216,094800,260620050,20200,20250,20250,20200,20
|
|
20241216,094700,260215200,20300,20250,20300,20200,23
|
|
20241216,094600,259749550,20250,20250,20250,20250,3
|
|
20241216,094500,259688800,20200,20250,20250,20200,514
|
|
20241216,094400,249281150,20250,20250,20300,20250,364
|
|
20241216,094300,241910100,20250,20250,20250,20250,95
|
|
20241216,094200,239986350,20250,20300,20300,20250,85
|
|
20241216,094100,238264050,20250,20250,20250,20200,120
|
|
20241216,094000,235838550,20200,20250,20300,20200,373
|
|
20241216,093900,228284900,20350,20350,20350,20350,1
|
|
20241216,093800,228264550,20250,20300,20300,20250,84
|
|
20241216,093700,226562050,20250,20250,20250,20250,186
|
|
20241216,093600,222795550,20300,20250,20300,20250,39
|
|
20241216,093500,222003900,20250,20300,20300,20250,77
|
|
20241216,093400,220444600,20300,20250,20300,20250,627
|
|
20241216,093300,207746250,20200,20200,20250,20150,255
|
|
20241216,093200,202594250,20200,20200,20200,20200,35
|
|
20241216,093100,201887250,20150,20150,20200,20150,327
|
|
20241216,093000,195285300,20150,20150,20200,20150,555
|
|
20241216,092900,184102000,20150,20150,20200,20150,27
|
|
20241216,092800,183557900,20150,20200,20200,20150,68
|
|
20241216,092700,182187650,20150,20200,20200,20150,117
|
|
20241216,092600,179829500,20150,20150,20150,20150,21
|
|
20241216,092500,179406350,20200,20250,20250,20200,747
|
|
20241216,092400,164292000,20250,20250,20250,20250,58
|
|
20241216,092300,163117500,20250,20250,20250,20250,120
|
|
20241216,092200,160687500,20250,20250,20250,20250,88
|
|
20241216,092100,158905500,20250,20300,20350,20250,466
|
|
20241216,092000,149459250,20300,20350,20350,20300,340
|
|
20241216,091900,142547900,20350,20400,20400,20350,377
|
|
20241216,091800,134865450,20400,20450,20450,20400,4
|
|
20241216,091700,134783800,20400,20400,20400,20400,87
|
|
20241216,091600,133009000,20400,20450,20450,20400,82
|
|
20241216,091500,131332200,20400,20450,20450,20400,110
|
|
20241216,091400,129084100,20400,20450,20450,20400,48
|
|
20241216,091300,128103400,20400,20400,20450,20400,102
|
|
20241216,091200,126020500,20450,20400,20450,20400,31
|
|
20241216,091100,125387350,20400,20400,20400,20400,203
|
|
20241216,091000,121246150,20400,20350,20400,20300,553
|
|
20241216,090900,109998750,20350,20300,20350,20300,14
|
|
20241216,090800,109713900,20300,20350,20350,20300,15
|
|
20241216,090700,109409350,20350,20400,20400,20350,455
|
|
20241216,090600,100127500,20400,20300,20450,20300,203
|
|
20241216,090500,95992750,20450,20350,20450,20100,2797
|
|
20241216,090400,39279050,20400,20450,20450,20350,170
|
|
20241216,090300,35811400,20400,20350,20400,20350,137
|
|
20241216,090200,33017600,20350,20400,20450,20350,60
|
|
20241216,090100,31794050,20500,20500,20550,20400,574
|
|
20241216,090000,20029550,20550,20350,20550,20350,975
|