577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,183400,5800468400,21000,21000,21000,21000,4125
|
|
20241217,183300,5800468400,21000,21000,21000,21000,0
|
|
20241217,183200,5800468400,21000,21000,21000,21000,0
|
|
20241217,183100,5800468400,21000,21000,21000,21000,0
|
|
20241217,183000,5800468400,21000,21000,21000,21000,0
|
|
20241217,182900,5800468400,21000,21000,21000,21000,0
|
|
20241217,182800,5800468400,21000,21000,21000,21000,0
|
|
20241217,182700,5800468400,21000,21000,21000,21000,0
|
|
20241217,182600,5800468400,21000,21000,21000,21000,0
|
|
20241217,182500,5800468400,21000,21000,21000,21000,0
|
|
20241217,182400,5800468400,21000,21000,21000,21000,0
|
|
20241217,182300,5800468400,21000,21000,21000,21000,0
|
|
20241217,182200,5800468400,21000,21000,21000,21000,0
|
|
20241217,182100,5800468400,21000,21000,21000,21000,0
|
|
20241217,182000,5800468400,21000,21000,21000,21000,0
|
|
20241217,181900,5800468400,21000,21000,21000,21000,0
|
|
20241217,181800,5800468400,21000,21000,21000,21000,0
|
|
20241217,181700,5800468400,21000,21000,21000,21000,0
|
|
20241217,181600,5800468400,21000,21000,21000,21000,0
|
|
20241217,181500,5800468400,21000,21000,21000,21000,0
|
|
20241217,181400,5800468400,21000,21000,21000,21000,0
|
|
20241217,181300,5800468400,21000,21000,21000,21000,0
|
|
20241217,181200,5800468400,21000,21000,21000,21000,0
|
|
20241217,181100,5800468400,21000,21000,21000,21000,0
|
|
20241217,181000,5800468400,21000,21000,21000,21000,0
|
|
20241217,180900,5800468400,21000,21000,21000,21000,0
|
|
20241217,180800,5800468400,21000,21000,21000,21000,0
|
|
20241217,180700,5800468400,21000,21000,21000,21000,0
|
|
20241217,180600,5800468400,21000,21000,21000,21000,0
|
|
20241217,180500,5800468400,21000,21000,21000,21000,0
|
|
20241217,180400,5800468400,21000,21000,21000,21000,4125
|
|
20241217,180300,5800468400,21000,21000,21000,21000,0
|
|
20241217,180200,5800468400,21000,21000,21000,21000,0
|
|
20241217,180100,5800468400,21000,21000,21000,21000,0
|
|
20241217,180000,5800468400,21000,21000,21000,21000,0
|
|
20241217,175900,5800468400,21000,21000,21000,21000,0
|
|
20241217,175800,5800468400,21000,21000,21000,21000,0
|
|
20241217,175700,5800468400,21000,21000,21000,21000,0
|
|
20241217,175600,5800468400,21000,21000,21000,21000,0
|
|
20241217,175500,5800468400,21000,21000,21000,21000,0
|
|
20241217,175400,5800468400,21000,21000,21000,21000,0
|
|
20241217,175300,5800468400,21000,21000,21000,21000,0
|
|
20241217,175200,5800468400,21000,21000,21000,21000,0
|
|
20241217,175100,5800468400,21000,21000,21000,21000,0
|
|
20241217,175000,5800468400,21000,21000,21000,21000,0
|
|
20241217,174900,5800468400,21000,21000,21000,21000,0
|
|
20241217,174800,5800468400,21000,21000,21000,21000,0
|
|
20241217,174700,5800468400,21000,21000,21000,21000,0
|
|
20241217,174600,5800468400,21000,21000,21000,21000,0
|
|
20241217,174500,5800468400,21000,21000,21000,21000,0
|
|
20241217,174400,5800468400,21000,21000,21000,21000,0
|
|
20241217,174300,5800468400,21000,21000,21000,21000,0
|
|
20241217,174200,5800468400,21000,21000,21000,21000,0
|
|
20241217,174100,5800468400,21000,21000,21000,21000,0
|
|
20241217,174000,5800468400,21000,21000,21000,21000,0
|
|
20241217,173900,5800468400,21000,21000,21000,21000,0
|
|
20241217,173800,5800468400,21000,21000,21000,21000,0
|
|
20241217,173700,5800468400,21000,21000,21000,21000,0
|
|
20241217,173600,5800468400,21000,21000,21000,21000,0
|
|
20241217,173500,5800468400,21000,21000,21000,21000,0
|
|
20241217,173400,5800468400,21000,21000,21000,21000,4125
|
|
20241217,173300,5800468400,21000,21000,21000,21000,0
|
|
20241217,173200,5800468400,21000,21000,21000,21000,0
|
|
20241217,173100,5800468400,21000,21000,21000,21000,0
|
|
20241217,173000,5800468400,21000,21000,21000,21000,0
|
|
20241217,172900,5800468400,21000,21000,21000,21000,0
|
|
20241217,172800,5800468400,21000,21000,21000,21000,0
|
|
20241217,172700,5800468400,21000,21000,21000,21000,0
|
|
20241217,172600,5800468400,21000,21000,21000,21000,0
|
|
20241217,172500,5800468400,21000,21000,21000,21000,0
|
|
20241217,172400,5800468400,21000,21000,21000,21000,0
|
|
20241217,172300,5800468400,21000,21000,21000,21000,0
|
|
20241217,172200,5800468400,21000,21000,21000,21000,0
|
|
20241217,172100,5800468400,21000,21000,21000,21000,0
|
|
20241217,172000,5800468400,21000,21000,21000,21000,0
|
|
20241217,171900,5800468400,21000,21000,21000,21000,0
|
|
20241217,171800,5800468400,21000,21000,21000,21000,0
|
|
20241217,171700,5800468400,21000,21000,21000,21000,0
|
|
20241217,171600,5800468400,21000,21000,21000,21000,0
|
|
20241217,171500,5800468400,21000,21000,21000,21000,0
|
|
20241217,171400,5800468400,21000,21000,21000,21000,0
|
|
20241217,171300,5800468400,21000,21000,21000,21000,0
|
|
20241217,171200,5800468400,21000,21000,21000,21000,0
|
|
20241217,171100,5800468400,21000,21000,21000,21000,0
|
|
20241217,171000,5800468400,21000,21000,21000,21000,0
|
|
20241217,170900,5800468400,21000,21000,21000,21000,0
|
|
20241217,170800,5800468400,21000,21000,21000,21000,0
|
|
20241217,170700,5800468400,21000,21000,21000,21000,0
|
|
20241217,170600,5800468400,21000,21000,21000,21000,0
|
|
20241217,170500,5800468400,21000,21000,21000,21000,0
|
|
20241217,170400,5800468400,21000,21000,21000,21000,4125
|
|
20241217,170300,5800468400,21000,21000,21000,21000,0
|
|
20241217,170200,5800468400,21000,21000,21000,21000,0
|
|
20241217,170100,5800468400,21000,21000,21000,21000,0
|
|
20241217,170000,5800468400,21000,21000,21000,21000,0
|
|
20241217,165900,5800468400,21000,21000,21000,21000,0
|
|
20241217,165800,5800468400,21000,21000,21000,21000,0
|
|
20241217,165700,5800468400,21000,21000,21000,21000,0
|
|
20241217,165600,5800468400,21000,21000,21000,21000,0
|
|
20241217,165500,5800468400,21000,21000,21000,21000,0
|
|
20241217,165400,5800468400,21000,21000,21000,21000,0
|
|
20241217,165300,5800468400,21000,21000,21000,21000,0
|
|
20241217,165200,5800468400,21000,21000,21000,21000,0
|
|
20241217,165100,5800468400,21000,21000,21000,21000,0
|
|
20241217,165000,5800468400,21000,21000,21000,21000,0
|
|
20241217,164900,5800468400,21000,21000,21000,21000,0
|
|
20241217,164800,5800468400,21000,21000,21000,21000,0
|
|
20241217,164700,5800468400,21000,21000,21000,21000,0
|
|
20241217,164600,5800468400,21000,21000,21000,21000,0
|
|
20241217,164500,5800468400,21000,21000,21000,21000,0
|
|
20241217,164400,5800468400,21000,21000,21000,21000,0
|
|
20241217,164300,5800468400,21000,21000,21000,21000,0
|
|
20241217,164200,5800468400,21000,21000,21000,21000,0
|
|
20241217,164100,5800468400,21000,21000,21000,21000,0
|
|
20241217,164000,5800468400,21000,21000,21000,21000,0
|
|
20241217,163900,5800468400,21000,21000,21000,21000,0
|
|
20241217,163800,5800468400,21000,21000,21000,21000,0
|
|
20241217,163700,5800468400,21000,21000,21000,21000,0
|
|
20241217,163600,5800468400,21000,21000,21000,21000,0
|
|
20241217,163500,5800468400,21000,21000,21000,21000,0
|
|
20241217,163400,5800468400,21000,21000,21000,21000,4125
|
|
20241217,163300,5800468400,21000,21000,21000,21000,0
|
|
20241217,163200,5800468400,21000,21000,21000,21000,0
|
|
20241217,163100,5800468400,21000,21000,21000,21000,0
|
|
20241217,163000,5800468400,21000,21000,21000,21000,0
|
|
20241217,162900,5800468400,21000,21000,21000,21000,0
|
|
20241217,162800,5800468400,21000,21000,21000,21000,0
|
|
20241217,162700,5800468400,21000,21000,21000,21000,0
|
|
20241217,162600,5800468400,21000,21000,21000,21000,0
|
|
20241217,162500,5800468400,21000,21000,21000,21000,0
|
|
20241217,162400,5800468400,21000,21000,21000,21000,0
|
|
20241217,162300,5800468400,21000,21000,21000,21000,0
|
|
20241217,162200,5800468400,21000,21000,21000,21000,0
|
|
20241217,162100,5800468400,21000,21000,21000,21000,0
|
|
20241217,162000,5800468400,21000,21000,21000,21000,0
|
|
20241217,161900,5800468400,21000,21000,21000,21000,0
|
|
20241217,161800,5800468400,21000,21000,21000,21000,0
|
|
20241217,161700,5800468400,21000,21000,21000,21000,0
|
|
20241217,161600,5800468400,21000,21000,21000,21000,0
|
|
20241217,161500,5800468400,21000,21000,21000,21000,0
|
|
20241217,161400,5800468400,21000,21000,21000,21000,0
|
|
20241217,161300,5800468400,21000,21000,21000,21000,0
|
|
20241217,161200,5800468400,21000,21000,21000,21000,0
|
|
20241217,161100,5800468400,21000,21000,21000,21000,0
|
|
20241217,161000,5800468400,21000,21000,21000,21000,0
|
|
20241217,160900,5800468400,21000,21000,21000,21000,0
|
|
20241217,160800,5800468400,21000,21000,21000,21000,0
|
|
20241217,160700,5800468400,21000,21000,21000,21000,0
|
|
20241217,160600,5800468400,21000,21000,21000,21000,0
|
|
20241217,160500,5800468400,21000,21000,21000,21000,0
|
|
20241217,160400,5800468400,21000,21000,21000,21000,4125
|
|
20241217,160300,5800468400,21000,21000,21000,21000,0
|
|
20241217,160200,5800468400,21000,21000,21000,21000,0
|
|
20241217,160100,5800468400,21000,21000,21000,21000,0
|
|
20241217,160000,5800468400,21000,21000,21000,21000,0
|
|
20241217,155900,5800468400,21000,21000,21000,21000,0
|
|
20241217,155800,5800468400,21000,21000,21000,21000,0
|
|
20241217,155700,5800468400,21000,21000,21000,21000,0
|
|
20241217,155600,5800468400,21000,21000,21000,21000,0
|
|
20241217,155500,5800468400,21000,21000,21000,21000,0
|
|
20241217,155400,5800468400,21000,21000,21000,21000,0
|
|
20241217,155300,5800468400,21000,21000,21000,21000,0
|
|
20241217,155200,5800468400,21000,21000,21000,21000,0
|
|
20241217,155100,5800468400,21000,21000,21000,21000,0
|
|
20241217,155000,5800468400,21000,21000,21000,21000,0
|
|
20241217,154900,5800468400,21000,21000,21000,21000,0
|
|
20241217,154800,5800468400,21000,21000,21000,21000,0
|
|
20241217,154700,5800468400,21000,21000,21000,21000,0
|
|
20241217,154600,5800468400,21000,21000,21000,21000,0
|
|
20241217,154500,5800468400,21000,21000,21000,21000,0
|
|
20241217,154400,5800468400,21000,21000,21000,21000,0
|
|
20241217,154300,5800468400,21000,21000,21000,21000,0
|
|
20241217,154200,5800468400,21000,21000,21000,21000,0
|
|
20241217,154100,5800468400,21000,21000,21000,21000,0
|
|
20241217,154000,5800468400,21000,21000,21000,21000,0
|
|
20241217,153900,5800468400,21000,21000,21000,21000,0
|
|
20241217,153800,5800468400,21000,21000,21000,21000,0
|
|
20241217,153700,5800468400,21000,21000,21000,21000,0
|
|
20241217,153600,5800468400,21000,21000,21000,21000,0
|
|
20241217,153500,5800468400,21000,21000,21000,21000,0
|
|
20241217,153400,5800468400,21000,21000,21000,21000,4125
|
|
20241217,153300,5800468400,21000,21000,21000,21000,0
|
|
20241217,153200,5800468400,21000,21000,21000,21000,0
|
|
20241217,153100,5800468400,21000,21000,21000,21000,0
|
|
20241217,153000,5800468400,21000,21000,21000,21000,4125
|
|
20241217,152900,5713843400,21000,21000,21000,21000,0
|
|
20241217,152800,5713843400,21000,21000,21000,21000,0
|
|
20241217,152700,5713843400,21000,21000,21000,21000,0
|
|
20241217,152600,5713843400,21000,21000,21000,21000,0
|
|
20241217,152500,5713843400,21000,21000,21000,21000,0
|
|
20241217,152400,5713843400,21000,21000,21000,21000,0
|
|
20241217,152300,5713843400,21000,21000,21000,21000,0
|
|
20241217,152200,5713843400,21000,21000,21000,21000,0
|
|
20241217,152100,5713843400,21000,21000,21000,21000,0
|
|
20241217,152000,5713843400,21000,21000,21000,21000,0
|
|
20241217,151900,5713843400,21000,21000,21100,20950,1080
|
|
20241217,151800,5691198100,21000,21100,21150,21000,1002
|
|
20241217,151700,5670133000,21150,21100,21150,21050,422
|
|
20241217,151600,5661237900,21100,21100,21150,21050,646
|
|
20241217,151500,5647612050,21100,21100,21100,21050,743
|
|
20241217,151400,5631950400,21100,21050,21150,21050,426
|
|
20241217,151300,5622958000,21100,21100,21150,21050,655
|
|
20241217,151200,5609143950,21150,21150,21150,21050,597
|
|
20241217,151100,5596551000,21100,21100,21150,21050,625
|
|
20241217,151000,5583362750,21100,21150,21200,21000,672
|
|
20241217,150900,5569178250,21150,21100,21200,21000,1545
|
|
20241217,150800,5536583750,21050,21150,21200,21050,749
|
|
20241217,150700,5520780550,21200,21150,21200,21050,994
|
|
20241217,150600,5499775750,21100,21150,21200,21100,1250
|
|
20241217,150500,5473338350,21150,21100,21200,21100,707
|
|
20241217,150400,5458400050,21150,21250,21250,21100,825
|
|
20241217,150300,5440934250,21250,21250,21300,21150,1245
|
|
20241217,150200,5414505600,21250,21250,21300,21100,947
|
|
20241217,150100,5394437900,21250,21350,21350,21200,713
|
|
20241217,150000,5379277800,21350,21300,21350,21250,862
|
|
20241217,145900,5360891900,21300,21250,21350,21250,484
|
|
20241217,145800,5350585350,21250,21300,21350,21250,496
|
|
20241217,145700,5340028900,21300,21300,21350,21250,935
|
|
20241217,145600,5320088900,21250,21300,21350,21250,407
|
|
20241217,145500,5311416000,21300,21300,21350,21250,639
|
|
20241217,145400,5297803750,21250,21300,21350,21250,1867
|
|
20241217,145300,5257999300,21300,21300,21350,21250,392
|
|
20241217,145200,5249660800,21300,21300,21350,21250,1122
|
|
20241217,145100,5225763850,21300,21300,21350,21200,878
|
|
20241217,145000,5207059750,21300,21250,21350,21250,550
|
|
20241217,144900,5195340050,21250,21300,21350,21250,1102
|
|
20241217,144800,5171867800,21200,21300,21350,21200,1009
|
|
20241217,144700,5150377100,21300,21200,21300,21200,390
|
|
20241217,144600,5142074750,21250,21300,21300,21200,466
|
|
20241217,144500,5132166350,21300,21300,21300,21250,851
|
|
20241217,144400,5114040100,21300,21300,21350,21250,589
|
|
20241217,144300,5101496950,21300,21300,21350,21250,486
|
|
20241217,144200,5091142150,21350,21300,21350,21250,773
|
|
20241217,144100,5074675600,21300,21200,21300,21200,511
|
|
20241217,144000,5063817200,21200,21250,21250,21200,674
|
|
20241217,143900,5049497900,21200,21250,21300,21200,826
|
|
20241217,143800,5031914700,21250,21250,21300,21200,489
|
|
20241217,143700,5021516950,21250,21300,21350,21200,531
|
|
20241217,143600,5010213350,21300,21200,21300,21200,870
|
|
20241217,143500,4991702400,21200,21150,21200,21150,468
|
|
20241217,143400,4981785050,21200,21200,21250,21150,802
|
|
20241217,143300,4964779600,21100,21250,21300,21100,1703
|
|
20241217,143200,4928712550,21250,21250,21250,21200,597
|
|
20241217,143100,4916031200,21250,21250,21250,21200,416
|
|
20241217,143000,4907191350,21250,21250,21350,21050,917
|
|
20241217,142900,4887689450,21300,21250,21300,21200,856
|
|
20241217,142800,4869476500,21250,21250,21300,21200,420
|
|
20241217,142700,4860552800,21200,21200,21300,21200,1041
|
|
20241217,142600,4838413550,21300,21200,21300,21200,551
|
|
20241217,142500,4826713700,21200,21200,21250,21150,394
|
|
20241217,142400,4818350050,21200,21250,21250,21150,819
|
|
20241217,142300,4800956200,21200,21100,21250,21050,1102
|
|
20241217,142200,4777639700,21150,21050,21150,21050,541
|
|
20241217,142100,4766217600,21150,21100,21200,21000,1207
|
|
20241217,142000,4740756000,21100,21000,21100,21000,866
|
|
20241217,141900,4722529450,21000,21100,21100,21000,618
|
|
20241217,141800,4709524250,21100,21000,21200,21000,1067
|
|
20241217,141700,4686987950,21000,21100,21100,21000,888
|
|
20241217,141600,4668290600,21200,21100,21200,21000,812
|
|
20241217,141500,4651174850,21050,21100,21200,21050,1315
|
|
20241217,141400,4623454800,21100,21150,21150,21000,493
|
|
20241217,141300,4613074000,21150,21100,21150,21050,1011
|
|
20241217,141200,4591766800,21050,21150,21450,21050,3057
|
|
20241217,141100,4526761900,21150,21150,21250,21050,1678
|
|
20241217,141000,4491302800,21200,21250,21300,21150,777
|
|
20241217,140900,4474815150,21350,21400,21450,21250,2275
|
|
20241217,140800,4426173650,21400,21400,21450,21350,1850
|
|
20241217,140700,4386591000,21400,21400,21400,21350,1551
|
|
20241217,140600,4353401650,21350,21350,21400,21300,2892
|
|
20241217,140500,4291619550,21350,21350,21400,21350,2643
|
|
20241217,140400,4235137550,21350,21350,21450,21350,1825
|
|
20241217,140300,4196095050,21400,21300,21400,21300,1567
|
|
20241217,140200,4162587750,21350,21300,21400,21300,1516
|
|
20241217,140100,4130204050,21400,21300,21400,21300,2680
|
|
20241217,140000,4072926850,21350,21300,21400,21250,1999
|
|
20241217,135900,4030265400,21300,21350,21400,21200,4066
|
|
20241217,135800,3943463150,21350,21250,21400,21250,3547
|
|
20241217,135700,3867750850,21300,21250,21300,21200,5667
|
|
20241217,135600,3747170600,21200,21200,21250,21150,3683
|
|
20241217,135500,3668994350,21200,21050,21200,21050,3815
|
|
20241217,135400,3588479150,21000,21050,21100,20950,2543
|
|
20241217,135300,3534950850,21050,21000,21050,21000,690
|
|
20241217,135200,3520431750,21000,21000,21050,21000,1460
|
|
20241217,135100,3489724600,21000,20900,21050,20900,4971
|
|
20241217,135000,3385452750,20900,20950,20950,20900,879
|
|
20241217,134900,3367044200,20950,20950,20950,20900,527
|
|
20241217,134800,3356003600,20950,20950,20950,20900,853
|
|
20241217,134700,3338133300,20950,20950,20950,20900,497
|
|
20241217,134600,3327727300,20900,20950,20950,20900,384
|
|
20241217,134500,3319690550,20900,20900,20950,20900,1080
|
|
20241217,134400,3297111100,20900,20900,20900,20850,434
|
|
20241217,134300,3288044900,20900,20900,20900,20900,540
|
|
20241217,134200,3276758900,20900,20900,20900,20900,496
|
|
20241217,134100,3266392500,20900,20900,20900,20850,587
|
|
20241217,134000,3254128350,20900,20900,20900,20850,482
|
|
20241217,133900,3244055950,20900,20900,20900,20850,600
|
|
20241217,133800,3231516100,20900,20900,20900,20850,578
|
|
20241217,133700,3219443900,20900,20900,20900,20900,464
|
|
20241217,133600,3209746300,20900,20900,20900,20900,544
|
|
20241217,133500,3198376700,20900,20900,20900,20850,548
|
|
20241217,133400,3186927650,20900,20900,20900,20850,433
|
|
20241217,133300,3177879350,20900,20900,20900,20850,433
|
|
20241217,133200,3168831450,20850,20850,20900,20850,407
|
|
20241217,133100,3160332850,20900,20900,20900,20850,415
|
|
20241217,133000,3151660850,20850,20900,20900,20850,562
|
|
20241217,132900,3139916550,20850,20850,20900,20850,364
|
|
20241217,132800,3132320850,20850,20850,20850,20800,440
|
|
20241217,132700,3123147550,20850,20850,20850,20850,601
|
|
20241217,132600,3110616700,20850,20800,20850,20800,504
|
|
20241217,132500,3100121300,20800,20850,20850,20800,672
|
|
20241217,132400,3086130650,20800,20800,20850,20800,436
|
|
20241217,132300,3077045600,20800,20850,20850,20800,540
|
|
20241217,132200,3065795400,20850,20850,20850,20800,532
|
|
20241217,132100,3054705200,20850,20800,20850,20750,663
|
|
20241217,132000,3040907300,20800,20850,20850,20750,1558
|
|
20241217,131900,3008523750,20850,20850,20850,20850,682
|
|
20241217,131800,2994304050,20850,20850,20850,20800,321
|
|
20241217,131700,2987611850,20850,20850,20850,20800,362
|
|
20241217,131600,2980068300,20850,20800,20850,20800,322
|
|
20241217,131500,2973354850,20800,20850,20850,20750,568
|
|
20241217,131400,2961523500,20850,20850,20850,20800,295
|
|
20241217,131300,2955376900,20850,20850,20850,20800,261
|
|
20241217,131200,2949935300,20800,20850,20850,20800,355
|
|
20241217,131100,2942547700,20800,20850,20850,20750,482
|
|
20241217,131000,2932511850,20850,20850,20850,20850,317
|
|
20241217,130900,2925902400,20850,20800,20850,20800,485
|
|
20241217,130800,2915798350,20850,20850,20850,20800,427
|
|
20241217,130700,2906899550,20850,20850,20850,20850,371
|
|
20241217,130600,2899164200,20850,20850,20850,20800,240
|
|
20241217,130500,2894160350,20850,20850,20850,20800,335
|
|
20241217,130400,2887180250,20850,20850,20900,20850,470
|
|
20241217,130300,2877375000,20850,20850,20900,20850,262
|
|
20241217,130200,2871908900,20850,20850,20850,20800,410
|
|
20241217,130100,2863364600,20850,20850,20850,20800,839
|
|
20241217,130000,2845896600,20850,20850,20850,20850,225
|
|
20241217,125900,2841205350,20850,20900,20900,20850,531
|
|
20241217,125800,2830124400,20900,20850,20900,20850,430
|
|
20241217,125700,2821156150,20850,20850,20850,20850,233
|
|
20241217,125600,2816298100,20850,20850,20850,20800,251
|
|
20241217,125500,2811069100,20850,20800,20850,20800,392
|
|
20241217,125400,2802896800,20800,20850,20850,20800,273
|
|
20241217,125300,2797205000,20800,20850,20850,20800,430
|
|
20241217,125200,2788244000,20850,20850,20850,20800,411
|
|
20241217,125100,2779674950,20850,20850,20850,20800,188
|
|
20241217,125000,2775755550,20850,20800,20850,20800,439
|
|
20241217,124900,2766606700,20850,20900,20900,20850,357
|
|
20241217,124800,2759159000,20900,20850,20900,20850,395
|
|
20241217,124700,2750913900,20900,20850,20900,20850,347
|
|
20241217,124600,2743667850,20850,20850,20900,20850,315
|
|
20241217,124500,2737098050,20850,20850,20850,20800,309
|
|
20241217,124400,2730655700,20850,20850,20900,20800,335
|
|
20241217,124300,2723673950,20850,20900,20900,20850,577
|
|
20241217,124200,2711624950,20900,20900,20900,20900,218
|
|
20241217,124100,2707068750,20900,20950,20950,20850,325
|
|
20241217,124000,2700272150,20900,20900,20950,20850,454
|
|
20241217,123900,2690776400,20900,20950,20950,20900,275
|
|
20241217,123800,2685020150,20900,20950,20950,20850,435
|
|
20241217,123700,2675920500,20950,20900,20950,20900,317
|
|
20241217,123600,2669280050,20950,20850,20950,20850,292
|
|
20241217,123500,2663170400,20950,20900,20950,20850,529
|
|
20241217,123400,2652116600,20900,20850,20900,20850,743
|
|
20241217,123300,2636589050,20850,20900,20900,20850,1252
|
|
20241217,123200,2610446650,20900,20850,20900,20850,312
|
|
20241217,123100,2603933950,20900,20850,20900,20850,368
|
|
20241217,123000,2596247950,20900,20900,20900,20850,413
|
|
20241217,122900,2587618900,20900,20850,20900,20850,394
|
|
20241217,122800,2579393600,20850,20850,20900,20800,1781
|
|
20241217,122700,2542259950,20850,20800,20850,20750,6944
|
|
20241217,122600,2397814850,20800,20750,20800,20750,629
|
|
20241217,122500,2384753150,20800,20800,20800,20750,414
|
|
20241217,122400,2376142150,20800,20750,20800,20750,321
|
|
20241217,122300,2369470350,20800,20800,20800,20750,566
|
|
20241217,122200,2357710950,20800,20800,20800,20750,318
|
|
20241217,122100,2351096600,20800,20800,20800,20750,301
|
|
20241217,122000,2344836500,20800,20800,20800,20750,1092
|
|
20241217,121900,2322127200,20800,20800,20800,20800,238
|
|
20241217,121800,2317176800,20800,20750,20800,20750,186
|
|
20241217,121700,2313308650,20800,20800,20800,20750,534
|
|
20241217,121600,2302205650,20800,20800,20800,20750,282
|
|
20241217,121500,2296340300,20800,20800,20800,20750,299
|
|
20241217,121400,2290121200,20750,20800,20800,20750,435
|
|
20241217,121300,2281085250,20800,20800,20800,20750,285
|
|
20241217,121200,2275157300,20750,20800,20800,20750,320
|
|
20241217,121100,2268501550,20800,20800,20800,20750,436
|
|
20241217,121000,2259437100,20750,20800,20800,20750,355
|
|
20241217,120900,2252053350,20750,20800,20800,20750,614
|
|
20241217,120800,2239297200,20800,20800,20850,20800,435
|
|
20241217,120700,2230233900,20800,20850,20850,20800,248
|
|
20241217,120600,2225064350,20850,20800,20850,20800,337
|
|
20241217,120500,2218048300,20800,20800,20800,20800,524
|
|
20241217,120400,2207149100,20800,20800,20800,20800,212
|
|
20241217,120300,2202739500,20800,20800,20800,20750,270
|
|
20241217,120200,2197123650,20800,20800,20800,20750,467
|
|
20241217,120100,2187419350,20800,20800,20800,20800,304
|
|
20241217,120000,2181096150,20800,20850,20850,20750,393
|
|
20241217,115900,2172931250,20800,20800,20800,20750,482
|
|
20241217,115800,2162909800,20800,20800,20800,20750,483
|
|
20241217,115700,2152873300,20800,20800,20850,20750,377
|
|
20241217,115600,2145031000,20800,20800,20850,20750,907
|
|
20241217,115500,2126189550,20800,20750,20800,20750,378
|
|
20241217,115400,2118336350,20800,20800,20800,20800,424
|
|
20241217,115300,2109517150,20800,20800,20800,20750,627
|
|
20241217,115200,2096488550,20800,20750,20800,20750,857
|
|
20241217,115100,2078680050,20800,20750,20800,20700,641
|
|
20241217,115000,2065376250,20750,20750,20800,20700,1131
|
|
20241217,114900,2041915750,20750,20750,20800,20750,502
|
|
20241217,114800,2031490650,20750,20750,20800,20750,347
|
|
20241217,114700,2024287100,20750,20750,20750,20750,359
|
|
20241217,114600,2016837850,20750,20800,20800,20750,395
|
|
20241217,114500,2008625350,20750,20800,20800,20750,371
|
|
20241217,114400,2000923650,20800,20750,20800,20700,1071
|
|
20241217,114300,1978695650,20750,20750,20800,20750,384
|
|
20241217,114200,1970722950,20750,20800,20800,20700,314
|
|
20241217,114100,1964203400,20750,20800,20800,20750,511
|
|
20241217,114000,1953581150,20800,20800,20800,20750,587
|
|
20241217,113900,1941390800,20800,20750,20800,20750,237
|
|
20241217,113800,1936462850,20800,20800,20800,20750,631
|
|
20241217,113700,1923351150,20800,20800,20800,20750,353
|
|
20241217,113600,1916018150,20800,20750,20800,20750,386
|
|
20241217,113500,1907989400,20750,20800,20800,20750,612
|
|
20241217,113400,1895274050,20800,20800,20800,20750,239
|
|
20241217,113300,1890303100,20750,20750,20800,20750,743
|
|
20241217,113200,1874860900,20750,20800,20800,20750,451
|
|
20241217,113100,1865493550,20750,20750,20800,20750,391
|
|
20241217,113000,1857362000,20800,20750,20800,20750,771
|
|
20241217,112900,1841356100,20750,20750,20800,20750,601
|
|
20241217,112800,1828876000,20800,20750,20800,20750,358
|
|
20241217,112700,1821431650,20750,20750,20800,20750,357
|
|
20241217,112600,1814021550,20750,20750,20750,20700,358
|
|
20241217,112500,1806593100,20750,20750,20800,20750,360
|
|
20241217,112400,1799110750,20700,20750,20800,20700,450
|
|
20241217,112300,1789781550,20750,20750,20750,20700,459
|
|
20241217,112200,1780261550,20700,20700,20750,20650,728
|
|
20241217,112100,1765172500,20700,20700,20750,20700,468
|
|
20241217,112000,1755481850,20700,20700,20750,20700,454
|
|
20241217,111900,1746074300,20700,20750,20750,20700,298
|
|
20241217,111800,1739897750,20750,20750,20750,20700,469
|
|
20241217,111700,1730167000,20700,20700,20750,20650,515
|
|
20241217,111600,1719503250,20700,20700,20750,20650,1336
|
|
20241217,111500,1691847650,20700,20700,20700,20650,774
|
|
20241217,111400,1675826700,20650,20700,20700,20650,504
|
|
20241217,111300,1665407600,20700,20700,20700,20650,234
|
|
20241217,111200,1660564200,20750,20750,20750,20650,578
|
|
20241217,111100,1648604800,20750,20750,20750,20700,629
|
|
20241217,111000,1635567600,20700,20700,20750,20650,950
|
|
20241217,110900,1615897400,20700,20700,20700,20650,328
|
|
20241217,110800,1609118500,20700,20600,20700,20600,2780
|
|
20241217,110700,1551705650,20600,20600,20650,20600,597
|
|
20241217,110600,1539390300,20600,20650,20650,20600,612
|
|
20241217,110500,1526766200,20600,20600,20650,20550,442
|
|
20241217,110400,1517658650,20600,20600,20600,20550,458
|
|
20241217,110300,1508232750,20600,20550,20600,20550,461
|
|
20241217,110200,1498749100,20550,20600,20600,20550,466
|
|
20241217,110100,1489154300,20550,20550,20650,20550,566
|
|
20241217,110000,1477504650,20550,20550,20600,20500,1380
|
|
20241217,105900,1449143000,20500,20500,20550,20500,834
|
|
20241217,105800,1432043100,20500,20500,20550,20500,415
|
|
20241217,105700,1423532700,20500,20500,20500,20500,87
|
|
20241217,105600,1421749200,20500,20450,20500,20450,1411
|
|
20241217,105500,1392841700,20450,20450,20500,20450,1928
|
|
20241217,105400,1353344150,20450,20450,20500,20450,431
|
|
20241217,105300,1344520850,20450,20450,20500,20450,351
|
|
20241217,105200,1337337800,20450,20500,20500,20450,528
|
|
20241217,105100,1326521400,20450,20500,20500,20450,257
|
|
20241217,105000,1321261900,20500,20400,20500,20400,3135
|
|
20241217,104900,1257129750,20450,20400,20450,20400,2067
|
|
20241217,104800,1214862250,20400,20400,20450,20350,833
|
|
20241217,104700,1197877100,20400,20400,20400,20350,479
|
|
20241217,104600,1188114650,20400,20400,20400,20350,477
|
|
20241217,104500,1178392700,20400,20400,20400,20350,281
|
|
20241217,104400,1172669200,20350,20350,20400,20350,757
|
|
20241217,104300,1157262950,20350,20350,20350,20300,268
|
|
20241217,104200,1151818000,20350,20350,20350,20300,114
|
|
20241217,104100,1149498350,20300,20350,20350,20300,601
|
|
20241217,104000,1137281050,20350,20350,20350,20300,264
|
|
20241217,103900,1131917500,20350,20350,20350,20350,156
|
|
20241217,103800,1128742900,20300,20350,20350,20300,440
|
|
20241217,103700,1119801950,20350,20350,20350,20350,300
|
|
20241217,103600,1113696950,20400,20350,20400,20350,81
|
|
20241217,103500,1112048000,20300,20350,20350,20300,310
|
|
20241217,103400,1105743700,20350,20350,20350,20350,272
|
|
20241217,103300,1100208500,20350,20350,20350,20300,413
|
|
20241217,103200,1091815600,20300,20300,20350,20300,438
|
|
20241217,103100,1082917250,20350,20350,20350,20250,565
|
|
20241217,103000,1071457250,20300,20350,20400,20250,1649
|
|
20241217,102900,1038033450,20350,20350,20400,20300,365
|
|
20241217,102800,1030600450,20350,20350,20400,20350,149
|
|
20241217,102700,1027567700,20350,20350,20350,20250,283
|
|
20241217,102600,1021826350,20350,20350,20400,20200,1754
|
|
20241217,102500,986289200,20350,20350,20350,20250,245
|
|
20241217,102400,981321250,20350,20400,20400,20300,123
|
|
20241217,102300,978817850,20350,20350,20400,20350,160
|
|
20241217,102200,975560350,20350,20350,20350,20300,814
|
|
20241217,102100,959012750,20350,20350,20350,20350,49
|
|
20241217,102000,958015600,20300,20400,20400,20250,1802
|
|
20241217,101900,921450650,20400,20350,20400,20350,226
|
|
20241217,101800,916849150,20350,20400,20400,20350,147
|
|
20241217,101700,913850450,20350,20400,20400,20350,292
|
|
20241217,101600,907906700,20400,20400,20400,20400,165
|
|
20241217,101500,904540700,20350,20400,20400,20350,226
|
|
20241217,101400,899939200,20350,20300,20400,20300,328
|
|
20241217,101300,893272950,20400,20450,20450,20400,51
|
|
20241217,101200,892230150,20400,20400,20450,20350,1867
|
|
20241217,101100,854151700,20350,20400,20400,20350,109
|
|
20241217,101000,851932900,20350,20400,20400,20350,452
|
|
20241217,100900,842721400,20400,20350,20400,20300,307
|
|
20241217,100800,836480600,20400,20350,20400,20350,163
|
|
20241217,100700,833156200,20350,20400,20400,20350,255
|
|
20241217,100600,827963050,20400,20300,20400,20300,405
|
|
20241217,100500,819733450,20350,20350,20350,20350,67
|
|
20241217,100400,818370000,20350,20350,20350,20300,218
|
|
20241217,100300,813942550,20350,20350,20350,20350,78
|
|
20241217,100200,812355250,20300,20350,20400,20300,238
|
|
20241217,100100,807520250,20350,20400,20400,20300,298
|
|
20241217,100000,801467450,20400,20450,20450,20250,1407
|
|
20241217,095900,772910500,20350,20350,20400,20350,349
|
|
20241217,095800,765802500,20400,20350,20400,20350,51
|
|
20241217,095700,764762200,20350,20400,20400,20350,302
|
|
20241217,095600,758610300,20400,20400,20400,20350,197
|
|
20241217,095500,754591600,20450,20400,20450,20400,6
|
|
20241217,095400,754469100,20350,20400,20450,20350,264
|
|
20241217,095300,749083550,20400,20500,20500,20400,124
|
|
20241217,095200,746547850,20450,20450,20450,20450,420
|
|
20241217,095100,737958850,20450,20400,20500,20350,2055
|
|
20241217,095000,695956250,20350,20400,20400,20350,288
|
|
20241217,094900,690081100,20350,20400,20400,20350,308
|
|
20241217,094800,683806850,20300,20400,20400,20300,210
|
|
20241217,094700,679532800,20350,20350,20400,20350,220
|
|
20241217,094600,675049950,20350,20350,20400,20350,185
|
|
20241217,094500,671284950,20400,20350,20400,20350,205
|
|
20241217,094400,667107200,20400,20450,20450,20400,280
|
|
20241217,094300,661389350,20400,20400,20400,20400,314
|
|
20241217,094200,654983750,20450,20400,20450,20400,367
|
|
20241217,094100,647491050,20400,20400,20450,20400,306
|
|
20241217,094000,641248500,20400,20400,20450,20400,439
|
|
20241217,093900,632286950,20400,20450,20450,20400,122
|
|
20241217,093800,629796300,20450,20450,20450,20400,427
|
|
20241217,093700,621074450,20450,20450,20450,20400,281
|
|
20241217,093600,615328050,20450,20400,20450,20400,3338
|
|
20241217,093500,547094750,20400,20450,20450,20400,285
|
|
20241217,093400,541280700,20400,20400,20450,20400,462
|
|
20241217,093300,531854550,20400,20350,20400,20300,303
|
|
20241217,093200,525688550,20300,20400,20400,20300,103
|
|
20241217,093100,523590100,20350,20350,20400,20350,1729
|
|
20241217,093000,488404400,20300,20400,20450,20300,2648
|
|
20241217,092900,434468900,20400,20400,20500,20400,1199
|
|
20241217,092800,409890000,20450,20400,20450,20400,1407
|
|
20241217,092700,381126750,20400,20400,20400,20400,465
|
|
20241217,092600,371640750,20400,20450,20450,20400,263
|
|
20241217,092500,366272500,20400,20350,20450,20350,1288
|
|
20241217,092400,340034800,20350,20400,20450,20350,2207
|
|
20241217,092300,294924000,20350,20350,20400,20350,1398
|
|
20241217,092200,266435550,20350,20350,20350,20300,974
|
|
20241217,092100,246624350,20300,20300,20300,20300,1231
|
|
20241217,092000,221635050,20300,20300,20300,20300,343
|
|
20241217,091900,214672150,20350,20350,20350,20300,494
|
|
20241217,091800,204619350,20350,20200,20350,20200,3228
|
|
20241217,091700,139135950,20250,20200,20250,20200,1140
|
|
20241217,091600,116104250,20200,20150,20200,20150,160
|
|
20241217,091500,112874750,20100,20100,20100,20100,180
|
|
20241217,091400,109256750,20200,20050,20200,20050,1954
|
|
20241217,091300,69939750,20100,20100,20100,20100,58
|
|
20241217,091200,68773950,20100,20100,20100,20100,96
|
|
20241217,091100,66844350,20100,20100,20100,20100,20
|
|
20241217,091000,66442350,20100,20100,20100,20100,159
|
|
20241217,090900,63246450,20050,20050,20050,20050,121
|
|
20241217,090800,60820400,20100,20100,20100,20100,95
|
|
20241217,090700,58910900,20050,20100,20100,20050,22
|
|
20241217,090600,58469400,20100,20100,20100,20100,172
|
|
20241217,090500,55012200,20100,20150,20150,20100,79
|
|
20241217,090400,53424050,20150,20050,20200,20050,905
|
|
20241217,090300,35187450,20050,20050,20050,20000,169
|
|
20241217,090200,31806500,20000,20050,20050,20000,60
|
|
20241217,090100,30603550,20050,20150,20150,20050,525
|
|
20241217,090000,20051650,20150,20200,20200,20150,993
|