577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,183400,1935781600,20450,20450,20450,20450,1919
|
|
20241223,183300,1935781600,20450,20450,20450,20450,0
|
|
20241223,183200,1935781600,20450,20450,20450,20450,0
|
|
20241223,183100,1935781600,20450,20450,20450,20450,0
|
|
20241223,183000,1935781600,20450,20450,20450,20450,0
|
|
20241223,182900,1935781600,20450,20450,20450,20450,0
|
|
20241223,182800,1935781600,20450,20450,20450,20450,0
|
|
20241223,182700,1935781600,20450,20450,20450,20450,0
|
|
20241223,182600,1935781600,20450,20450,20450,20450,0
|
|
20241223,182500,1935781600,20450,20450,20450,20450,0
|
|
20241223,182400,1935781600,20450,20450,20450,20450,0
|
|
20241223,182300,1935781600,20450,20450,20450,20450,0
|
|
20241223,182200,1935781600,20450,20450,20450,20450,0
|
|
20241223,182100,1935781600,20450,20450,20450,20450,0
|
|
20241223,182000,1935781600,20450,20450,20450,20450,0
|
|
20241223,181900,1935781600,20450,20450,20450,20450,0
|
|
20241223,181800,1935781600,20450,20450,20450,20450,0
|
|
20241223,181700,1935781600,20450,20450,20450,20450,0
|
|
20241223,181600,1935781600,20450,20450,20450,20450,0
|
|
20241223,181500,1935781600,20450,20450,20450,20450,0
|
|
20241223,181400,1935781600,20450,20450,20450,20450,0
|
|
20241223,181300,1935781600,20450,20450,20450,20450,0
|
|
20241223,181200,1935781600,20450,20450,20450,20450,0
|
|
20241223,181100,1935781600,20450,20450,20450,20450,0
|
|
20241223,181000,1935781600,20450,20450,20450,20450,0
|
|
20241223,180900,1935781600,20450,20450,20450,20450,0
|
|
20241223,180800,1935781600,20450,20450,20450,20450,0
|
|
20241223,180700,1935781600,20450,20450,20450,20450,0
|
|
20241223,180600,1935781600,20450,20450,20450,20450,0
|
|
20241223,180500,1935781600,20450,20450,20450,20450,0
|
|
20241223,180400,1935781600,20450,20450,20450,20450,1919
|
|
20241223,180300,1935781600,20450,20450,20450,20450,0
|
|
20241223,180200,1935781600,20450,20450,20450,20450,0
|
|
20241223,180100,1935781600,20450,20450,20450,20450,0
|
|
20241223,180000,1935781600,20450,20450,20450,20450,0
|
|
20241223,175900,1935781600,20450,20450,20450,20450,0
|
|
20241223,175800,1935781600,20450,20450,20450,20450,0
|
|
20241223,175700,1935781600,20450,20450,20450,20450,0
|
|
20241223,175600,1935781600,20450,20450,20450,20450,0
|
|
20241223,175500,1935781600,20450,20450,20450,20450,0
|
|
20241223,175400,1935781600,20450,20450,20450,20450,0
|
|
20241223,175300,1935781600,20450,20450,20450,20450,0
|
|
20241223,175200,1935781600,20450,20450,20450,20450,0
|
|
20241223,175100,1935781600,20450,20450,20450,20450,0
|
|
20241223,175000,1935781600,20450,20450,20450,20450,0
|
|
20241223,174900,1935781600,20450,20450,20450,20450,0
|
|
20241223,174800,1935781600,20450,20450,20450,20450,0
|
|
20241223,174700,1935781600,20450,20450,20450,20450,0
|
|
20241223,174600,1935781600,20450,20450,20450,20450,0
|
|
20241223,174500,1935781600,20450,20450,20450,20450,0
|
|
20241223,174400,1935781600,20450,20450,20450,20450,0
|
|
20241223,174300,1935781600,20450,20450,20450,20450,0
|
|
20241223,174200,1935781600,20450,20450,20450,20450,0
|
|
20241223,174100,1935781600,20450,20450,20450,20450,0
|
|
20241223,174000,1935781600,20450,20450,20450,20450,0
|
|
20241223,173900,1935781600,20450,20450,20450,20450,0
|
|
20241223,173800,1935781600,20450,20450,20450,20450,0
|
|
20241223,173700,1935781600,20450,20450,20450,20450,0
|
|
20241223,173600,1935781600,20450,20450,20450,20450,0
|
|
20241223,173500,1935781600,20450,20450,20450,20450,0
|
|
20241223,173400,1935781600,20450,20450,20450,20450,1919
|
|
20241223,173300,1935781600,20450,20450,20450,20450,0
|
|
20241223,173200,1935781600,20450,20450,20450,20450,0
|
|
20241223,173100,1935781600,20450,20450,20450,20450,0
|
|
20241223,173000,1935781600,20450,20450,20450,20450,0
|
|
20241223,172900,1935781600,20450,20450,20450,20450,0
|
|
20241223,172800,1935781600,20450,20450,20450,20450,0
|
|
20241223,172700,1935781600,20450,20450,20450,20450,0
|
|
20241223,172600,1935781600,20450,20450,20450,20450,0
|
|
20241223,172500,1935781600,20450,20450,20450,20450,0
|
|
20241223,172400,1935781600,20450,20450,20450,20450,0
|
|
20241223,172300,1935781600,20450,20450,20450,20450,0
|
|
20241223,172200,1935781600,20450,20450,20450,20450,0
|
|
20241223,172100,1935781600,20450,20450,20450,20450,0
|
|
20241223,172000,1935781600,20450,20450,20450,20450,0
|
|
20241223,171900,1935781600,20450,20450,20450,20450,0
|
|
20241223,171800,1935781600,20450,20450,20450,20450,0
|
|
20241223,171700,1935781600,20450,20450,20450,20450,0
|
|
20241223,171600,1935781600,20450,20450,20450,20450,0
|
|
20241223,171500,1935781600,20450,20450,20450,20450,0
|
|
20241223,171400,1935781600,20450,20450,20450,20450,0
|
|
20241223,171300,1935781600,20450,20450,20450,20450,0
|
|
20241223,171200,1935781600,20450,20450,20450,20450,0
|
|
20241223,171100,1935781600,20450,20450,20450,20450,0
|
|
20241223,171000,1935781600,20450,20450,20450,20450,0
|
|
20241223,170900,1935781600,20450,20450,20450,20450,0
|
|
20241223,170800,1935781600,20450,20450,20450,20450,0
|
|
20241223,170700,1935781600,20450,20450,20450,20450,0
|
|
20241223,170600,1935781600,20450,20450,20450,20450,0
|
|
20241223,170500,1935781600,20450,20450,20450,20450,0
|
|
20241223,170400,1935781600,20450,20450,20450,20450,1919
|
|
20241223,170300,1935781600,20450,20450,20450,20450,0
|
|
20241223,170200,1935781600,20450,20450,20450,20450,0
|
|
20241223,170100,1935781600,20450,20450,20450,20450,0
|
|
20241223,170000,1935781600,20450,20450,20450,20450,0
|
|
20241223,165900,1935781600,20450,20450,20450,20450,0
|
|
20241223,165800,1935781600,20450,20450,20450,20450,0
|
|
20241223,165700,1935781600,20450,20450,20450,20450,0
|
|
20241223,165600,1935781600,20450,20450,20450,20450,0
|
|
20241223,165500,1935781600,20450,20450,20450,20450,0
|
|
20241223,165400,1935781600,20450,20450,20450,20450,0
|
|
20241223,165300,1935781600,20450,20450,20450,20450,0
|
|
20241223,165200,1935781600,20450,20450,20450,20450,0
|
|
20241223,165100,1935781600,20450,20450,20450,20450,0
|
|
20241223,165000,1935781600,20450,20450,20450,20450,0
|
|
20241223,164900,1935781600,20450,20450,20450,20450,0
|
|
20241223,164800,1935781600,20450,20450,20450,20450,0
|
|
20241223,164700,1935781600,20450,20450,20450,20450,0
|
|
20241223,164600,1935781600,20450,20450,20450,20450,0
|
|
20241223,164500,1935781600,20450,20450,20450,20450,0
|
|
20241223,164400,1935781600,20450,20450,20450,20450,0
|
|
20241223,164300,1935781600,20450,20450,20450,20450,0
|
|
20241223,164200,1935781600,20450,20450,20450,20450,0
|
|
20241223,164100,1935781600,20450,20450,20450,20450,0
|
|
20241223,164000,1935781600,20450,20450,20450,20450,0
|
|
20241223,163900,1935781600,20450,20450,20450,20450,0
|
|
20241223,163800,1935781600,20450,20450,20450,20450,0
|
|
20241223,163700,1935781600,20450,20450,20450,20450,0
|
|
20241223,163600,1935781600,20450,20450,20450,20450,0
|
|
20241223,163500,1935781600,20450,20450,20450,20450,0
|
|
20241223,163400,1935781600,20450,20450,20450,20450,1919
|
|
20241223,163300,1935781600,20450,20450,20450,20450,0
|
|
20241223,163200,1935781600,20450,20450,20450,20450,0
|
|
20241223,163100,1935781600,20450,20450,20450,20450,0
|
|
20241223,163000,1935781600,20450,20450,20450,20450,0
|
|
20241223,162900,1935781600,20450,20450,20450,20450,0
|
|
20241223,162800,1935781600,20450,20450,20450,20450,0
|
|
20241223,162700,1935781600,20450,20450,20450,20450,0
|
|
20241223,162600,1935781600,20450,20450,20450,20450,0
|
|
20241223,162500,1935781600,20450,20450,20450,20450,0
|
|
20241223,162400,1935781600,20450,20450,20450,20450,0
|
|
20241223,162300,1935781600,20450,20450,20450,20450,0
|
|
20241223,162200,1935781600,20450,20450,20450,20450,0
|
|
20241223,162100,1935781600,20450,20450,20450,20450,0
|
|
20241223,162000,1935781600,20450,20450,20450,20450,0
|
|
20241223,161900,1935781600,20450,20450,20450,20450,0
|
|
20241223,161800,1935781600,20450,20450,20450,20450,0
|
|
20241223,161700,1935781600,20450,20450,20450,20450,0
|
|
20241223,161600,1935781600,20450,20450,20450,20450,0
|
|
20241223,161500,1935781600,20450,20450,20450,20450,0
|
|
20241223,161400,1935781600,20450,20450,20450,20450,0
|
|
20241223,161300,1935781600,20450,20450,20450,20450,0
|
|
20241223,161200,1935781600,20450,20450,20450,20450,0
|
|
20241223,161100,1935781600,20450,20450,20450,20450,0
|
|
20241223,161000,1935781600,20450,20450,20450,20450,0
|
|
20241223,160900,1935781600,20450,20450,20450,20450,0
|
|
20241223,160800,1935781600,20450,20450,20450,20450,0
|
|
20241223,160700,1935781600,20450,20450,20450,20450,0
|
|
20241223,160600,1935781600,20450,20450,20450,20450,0
|
|
20241223,160500,1935781600,20450,20450,20450,20450,0
|
|
20241223,160400,1935781600,20450,20450,20450,20450,1919
|
|
20241223,160300,1935781600,20450,20450,20450,20450,0
|
|
20241223,160200,1935781600,20450,20450,20450,20450,0
|
|
20241223,160100,1935781600,20450,20450,20450,20450,0
|
|
20241223,160000,1935781600,20450,20450,20450,20450,0
|
|
20241223,155900,1935781600,20450,20450,20450,20450,0
|
|
20241223,155800,1935781600,20450,20450,20450,20450,0
|
|
20241223,155700,1935781600,20450,20450,20450,20450,0
|
|
20241223,155600,1935781600,20450,20450,20450,20450,0
|
|
20241223,155500,1935781600,20450,20450,20450,20450,0
|
|
20241223,155400,1935781600,20450,20450,20450,20450,0
|
|
20241223,155300,1935781600,20450,20450,20450,20450,0
|
|
20241223,155200,1935781600,20450,20450,20450,20450,0
|
|
20241223,155100,1935781600,20450,20450,20450,20450,0
|
|
20241223,155000,1935781600,20450,20450,20450,20450,0
|
|
20241223,154900,1935781600,20450,20450,20450,20450,0
|
|
20241223,154800,1935781600,20450,20450,20450,20450,0
|
|
20241223,154700,1935781600,20450,20450,20450,20450,0
|
|
20241223,154600,1935781600,20450,20450,20450,20450,0
|
|
20241223,154500,1935781600,20450,20450,20450,20450,0
|
|
20241223,154400,1935781600,20450,20450,20450,20450,0
|
|
20241223,154300,1935781600,20450,20450,20450,20450,0
|
|
20241223,154200,1935781600,20450,20450,20450,20450,0
|
|
20241223,154100,1935781600,20450,20450,20450,20450,0
|
|
20241223,154000,1935781600,20450,20450,20450,20450,0
|
|
20241223,153900,1935781600,20450,20450,20450,20450,0
|
|
20241223,153800,1935781600,20450,20450,20450,20450,0
|
|
20241223,153700,1935781600,20450,20450,20450,20450,0
|
|
20241223,153600,1935781600,20450,20450,20450,20450,0
|
|
20241223,153500,1935781600,20450,20450,20450,20450,0
|
|
20241223,153400,1935781600,20450,20450,20450,20450,1919
|
|
20241223,153300,1935781600,20450,20450,20450,20450,0
|
|
20241223,153200,1935781600,20450,20450,20450,20450,0
|
|
20241223,153100,1935781600,20450,20450,20450,20450,0
|
|
20241223,153000,1935781600,20450,20450,20450,20450,1919
|
|
20241223,152900,1896538050,20450,20450,20450,20450,0
|
|
20241223,152800,1896538050,20450,20450,20450,20450,0
|
|
20241223,152700,1896538050,20450,20450,20450,20450,0
|
|
20241223,152600,1896538050,20450,20450,20450,20450,0
|
|
20241223,152500,1896538050,20450,20450,20450,20450,0
|
|
20241223,152400,1896538050,20450,20450,20450,20450,0
|
|
20241223,152300,1896538050,20450,20450,20450,20450,0
|
|
20241223,152200,1896538050,20450,20450,20450,20450,0
|
|
20241223,152100,1896538050,20450,20450,20450,20450,0
|
|
20241223,152000,1896538050,20450,20450,20450,20450,0
|
|
20241223,151900,1896538050,20450,20450,20450,20400,76
|
|
20241223,151800,1894985200,20450,20450,20450,20450,88
|
|
20241223,151700,1893185600,20450,20450,20450,20400,381
|
|
20241223,151600,1885410500,20450,20500,20500,20400,589
|
|
20241223,151500,1873369100,20450,20450,20500,20450,38
|
|
20241223,151400,1872591250,20450,20450,20450,20400,29
|
|
20241223,151300,1871998300,20500,20400,20500,20350,914
|
|
20241223,151200,1853349700,20400,20500,20500,20400,2278
|
|
20241223,151100,1806843200,20450,20450,20500,20450,89
|
|
20241223,151000,1805020300,20500,20450,20550,20450,44
|
|
20241223,150900,1804118050,20450,20450,20500,20450,66
|
|
20241223,150800,1802767500,20500,20500,20500,20450,154
|
|
20241223,150700,1799616650,20550,20450,20550,20450,75
|
|
20241223,150600,1798079150,20500,20500,20550,20450,116
|
|
20241223,150500,1795700850,20450,20450,20500,20450,73
|
|
20241223,150400,1794207250,20450,20450,20500,20450,196
|
|
20241223,150300,1790196700,20450,20450,20500,20450,82
|
|
20241223,150200,1788517200,20500,20500,20500,20450,37
|
|
20241223,150100,1787759150,20450,20500,20550,20450,159
|
|
20241223,150000,1784505950,20500,20550,20550,20450,137
|
|
20241223,145900,1781694600,20500,20550,20550,20500,228
|
|
20241223,145800,1777012550,20500,20550,20550,20450,220
|
|
20241223,145700,1772498350,20500,20500,20550,20450,156
|
|
20241223,145600,1769300850,20550,20550,20550,20450,226
|
|
20241223,145500,1764662400,20500,20450,20550,20450,156
|
|
20241223,145400,1761461000,20450,20550,20550,20450,254
|
|
20241223,145300,1756258200,20500,20450,20500,20450,458
|
|
20241223,145200,1746880100,20450,20450,20500,20450,177
|
|
20241223,145100,1743254350,20450,20500,20500,20450,264
|
|
20241223,145000,1737848350,20500,20450,20550,20450,408
|
|
20241223,144900,1729486550,20450,20500,20550,20450,340
|
|
20241223,144800,1722521200,20500,20550,20550,20450,130
|
|
20241223,144700,1719855500,20550,20550,20550,20450,359
|
|
20241223,144600,1712483050,20500,20550,20550,20450,217
|
|
20241223,144500,1708039000,20550,20550,20550,20500,196
|
|
20241223,144400,1704013500,20500,20500,20600,20500,342
|
|
20241223,144300,1696984550,20500,20500,20550,20450,267
|
|
20241223,144200,1691514350,20450,20500,20550,20450,165
|
|
20241223,144100,1688127050,20550,20500,20550,20450,395
|
|
20241223,144000,1680016350,20550,20500,20550,20500,186
|
|
20241223,143900,1676196600,20500,20500,20550,20450,406
|
|
20241223,143800,1667865850,20550,20500,20550,20450,161
|
|
20241223,143700,1664559800,20450,20500,20550,20450,206
|
|
20241223,143600,1660334600,20500,20450,20550,20450,743
|
|
20241223,143500,1645095700,20500,20500,20500,20400,385
|
|
20241223,143400,1637211250,20450,20450,20500,20450,271
|
|
20241223,143300,1631660900,20500,20450,20500,20400,134
|
|
20241223,143200,1628916150,20450,20500,20500,20400,335
|
|
20241223,143100,1622067000,20450,20450,20500,20450,262
|
|
20241223,143000,1616702500,20450,20500,20500,20450,185
|
|
20241223,142900,1612912900,20450,20450,20500,20450,345
|
|
20241223,142800,1605845700,20500,20500,20500,20450,272
|
|
20241223,142700,1600276350,20450,20500,20500,20450,245
|
|
20241223,142600,1595258600,20500,20450,20500,20450,462
|
|
20241223,142500,1585792900,20450,20450,20500,20400,253
|
|
20241223,142400,1580614150,20450,20450,20500,20450,220
|
|
20241223,142300,1576108200,20450,20450,20500,20400,183
|
|
20241223,142200,1572360350,20450,20450,20500,20450,213
|
|
20241223,142100,1567998850,20450,20450,20500,20400,208
|
|
20241223,142000,1563745100,20450,20500,20500,20450,240
|
|
20241223,141900,1558830350,20450,20450,20500,20400,178
|
|
20241223,141800,1555188250,20450,20500,20500,20400,183
|
|
20241223,141700,1551441250,20500,20500,20500,20400,395
|
|
20241223,141600,1543358350,20450,20450,20450,20400,64
|
|
20241223,141500,1542050650,20400,20450,20450,20400,1051
|
|
20241223,141400,1520563500,20350,20400,20450,20350,460
|
|
20241223,141300,1511166500,20400,20450,20450,20400,224
|
|
20241223,141200,1506588100,20450,20450,20500,20400,293
|
|
20241223,141100,1500596100,20500,20400,20500,20400,295
|
|
20241223,141000,1494554600,20400,20450,20500,20400,291
|
|
20241223,140900,1488601750,20450,20450,20500,20400,102
|
|
20241223,140800,1486516350,20500,20450,20500,20450,272
|
|
20241223,140700,1480943550,20450,20450,20500,20400,140
|
|
20241223,140600,1478080550,20450,20450,20500,20450,259
|
|
20241223,140500,1472777700,20500,20450,20500,20400,234
|
|
20241223,140400,1467988450,20450,20500,20500,20450,144
|
|
20241223,140300,1465038550,20450,20500,20500,20400,193
|
|
20241223,140200,1461093800,20450,20400,20450,20400,474
|
|
20241223,140100,1451403700,20450,20450,20500,20450,543
|
|
20241223,140000,1440293700,20450,20400,20500,20400,341
|
|
20241223,135900,1433322900,20400,20500,20500,20350,524
|
|
20241223,135800,1422605500,20500,20500,20500,20400,374
|
|
20241223,135700,1414954900,20450,20400,20500,20350,822
|
|
20241223,135600,1398151200,20450,20400,20450,20350,276
|
|
20241223,135500,1392515700,20400,20400,20450,20400,179
|
|
20241223,135400,1388859050,20400,20400,20450,20350,590
|
|
20241223,135300,1376820000,20450,20400,20450,20350,366
|
|
20241223,135200,1369345950,20400,20450,20450,20400,190
|
|
20241223,135100,1365469850,20450,20400,20450,20400,191
|
|
20241223,135000,1361567000,20400,20350,20450,20350,179
|
|
20241223,134900,1357918400,20350,20350,20400,20300,49
|
|
20241223,134800,1356921400,20400,20350,20400,20350,285
|
|
20241223,134700,1351116300,20350,20350,20400,20300,201
|
|
20241223,134600,1347021250,20450,20300,20450,20300,52
|
|
20241223,134500,1345963500,20450,20350,20450,20300,451
|
|
20241223,134400,1336788700,20350,20300,20350,20250,83
|
|
20241223,134300,1335102450,20350,20350,20350,20250,169
|
|
20241223,134200,1331678950,20350,20350,20400,20300,37
|
|
20241223,134100,1330926700,20300,20350,20400,20300,207
|
|
20241223,134000,1326721250,20350,20350,20350,20300,61
|
|
20241223,133900,1325482000,20300,20350,20350,20300,41
|
|
20241223,133800,1324648900,20400,20350,20400,20300,171
|
|
20241223,133700,1321171650,20350,20400,20400,20300,155
|
|
20241223,133600,1318012050,20400,20300,20400,20300,81
|
|
20241223,133500,1316366500,20350,20350,20350,20300,25
|
|
20241223,133400,1315858200,20400,20400,20450,20300,144
|
|
20241223,133300,1312933700,20400,20300,20400,20300,64
|
|
20241223,133200,1311629800,20400,20350,20450,20350,118
|
|
20241223,133100,1309223700,20400,20350,20400,20250,1232
|
|
20241223,133000,1284092750,20250,20350,20400,20250,147
|
|
20241223,132900,1281108000,20300,20350,20400,20250,153
|
|
20241223,132800,1277994350,20300,20350,20400,20250,53
|
|
20241223,132700,1276918050,20300,20300,20350,20300,144
|
|
20241223,132600,1273994300,20350,20300,20350,20300,20
|
|
20241223,132500,1273587950,20350,20350,20350,20300,40
|
|
20241223,132400,1272775750,20300,20350,20350,20250,80
|
|
20241223,132300,1271149900,20300,20300,20350,20300,145
|
|
20241223,132200,1268206250,20250,20300,20350,20250,672
|
|
20241223,132100,1254564650,20300,20400,20400,20300,24
|
|
20241223,132000,1254076900,20300,20350,20350,20300,53
|
|
20241223,131900,1252999350,20300,20350,20400,20300,181
|
|
20241223,131800,1249319000,20300,20300,20400,20300,179
|
|
20241223,131700,1245683950,20350,20300,20350,20300,237
|
|
20241223,131600,1240862250,20350,20300,20350,20300,221
|
|
20241223,131500,1236375900,20300,20300,20350,20300,127
|
|
20241223,131400,1233797750,20300,20300,20350,20300,35
|
|
20241223,131300,1233087200,20300,20350,20350,20300,149
|
|
20241223,131200,1230061500,20300,20300,20350,20300,153
|
|
20241223,131100,1226954650,20350,20300,20350,20300,132
|
|
20241223,131000,1224274050,20300,20350,20350,20300,72
|
|
20241223,130900,1222810500,20300,20250,20300,20250,182
|
|
20241223,130800,1219123400,20300,20350,20350,20250,39
|
|
20241223,130700,1218332050,20250,20300,20350,20250,328
|
|
20241223,130600,1211665650,20300,20300,20350,20300,35
|
|
20241223,130500,1210955100,20300,20300,20350,20300,148
|
|
20241223,130400,1207950600,20300,20300,20300,20300,17
|
|
20241223,130300,1207605500,20300,20300,20300,20300,27
|
|
20241223,130200,1207057400,20300,20300,20350,20300,4
|
|
20241223,130100,1206976150,20250,20250,20300,20250,126
|
|
20241223,130000,1204424250,20250,20300,20350,20250,18
|
|
20241223,125900,1204059600,20300,20300,20350,20250,116
|
|
20241223,125800,1201706650,20300,20300,20350,20250,987
|
|
20241223,125700,1181661800,20250,20250,20300,20250,4
|
|
20241223,125600,1181580750,20250,20250,20300,20250,807
|
|
20241223,125500,1165238900,20250,20250,20250,20250,16
|
|
20241223,125400,1164914900,20300,20250,20300,20250,140
|
|
20241223,125300,1162079750,20250,20250,20250,20250,75
|
|
20241223,125200,1160561000,20250,20300,20300,20250,6
|
|
20241223,125100,1160439450,20250,20250,20250,20250,122
|
|
20241223,125000,1157968950,20300,20300,20300,20250,54
|
|
20241223,124900,1156873550,20250,20250,20300,20250,76
|
|
20241223,124800,1155331700,20250,20250,20250,20250,125
|
|
20241223,124700,1152800450,20300,20350,20350,20250,118
|
|
20241223,124600,1150410100,20250,20250,20300,20250,58
|
|
20241223,124500,1149233800,20250,20250,20250,20250,15
|
|
20241223,124400,1148930050,20300,20250,20350,20250,43
|
|
20241223,124300,1148057950,20300,20300,20300,20300,109
|
|
20241223,124200,1145845250,20300,20300,20300,20300,26
|
|
20241223,124100,1145317450,20350,20350,20350,20300,54
|
|
20241223,124000,1144219700,20300,20300,20300,20300,134
|
|
20241223,123900,1141499500,20300,20300,20350,20300,22
|
|
20241223,123800,1141052850,20300,20300,20350,20300,145
|
|
20241223,123700,1138108850,20250,20300,20300,20250,22
|
|
20241223,123600,1137663250,20300,20250,20300,20250,136
|
|
20241223,123500,1134908750,20250,20250,20250,20250,15
|
|
20241223,123400,1134605000,20250,20300,20300,20250,61
|
|
20241223,123300,1133367700,20250,20300,20300,20250,66
|
|
20241223,123200,1132028250,20250,20250,20250,20250,133
|
|
20241223,123100,1129335000,20250,20250,20300,20250,61
|
|
20241223,123000,1128099250,20250,20250,20250,20250,17
|
|
20241223,122900,1127755000,20250,20300,20300,20250,178
|
|
20241223,122800,1124150450,20250,20250,20250,20250,6
|
|
20241223,122700,1124028950,20250,20250,20250,20250,19
|
|
20241223,122600,1123644200,20250,20250,20300,20250,26
|
|
20241223,122500,1123117450,20250,20250,20300,20250,126
|
|
20241223,122400,1120565550,20300,20300,20300,20250,22
|
|
20241223,122300,1120119200,20350,20300,20350,20300,40
|
|
20241223,122200,1119305650,20250,20300,20300,20250,126
|
|
20241223,122100,1116748800,20300,20300,20350,20300,142
|
|
20241223,122000,1113866150,20300,20300,20300,20300,18
|
|
20241223,121900,1113500750,20300,20300,20300,20300,6
|
|
20241223,121800,1113378950,20300,20350,20350,20300,130
|
|
20241223,121700,1110739650,20300,20300,20300,20300,18
|
|
20241223,121600,1110374250,20300,20300,20350,20300,26
|
|
20241223,121500,1109846400,20300,20300,20350,20300,131
|
|
20241223,121400,1107186300,20350,20350,20350,20350,6
|
|
20241223,121300,1107064200,20350,20350,20400,20350,24
|
|
20241223,121200,1106575750,20350,20350,20350,20350,20
|
|
20241223,121100,1106168750,20350,20300,20400,20300,337
|
|
20241223,121000,1099309850,20350,20350,20350,20300,45
|
|
20241223,120900,1098395050,20300,20300,20300,20300,77
|
|
20241223,120800,1096831950,20300,20400,20400,20300,20
|
|
20241223,120700,1096425850,20300,20350,20350,20300,118
|
|
20241223,120600,1094024600,20350,20400,20400,20300,31
|
|
20241223,120500,1093394350,20400,20400,20400,20300,27
|
|
20241223,120400,1092845400,20400,20400,20400,20300,11
|
|
20241223,120300,1092621850,20300,20300,20400,20300,9243
|
|
20241223,120200,904882900,20300,20300,20300,20300,20
|
|
20241223,120100,904476900,20300,20300,20350,20300,227
|
|
20241223,120000,899863800,20350,20300,20350,20300,221
|
|
20241223,115900,895372450,20300,20300,20300,20300,4
|
|
20241223,115800,895291250,20300,20350,20350,20300,44
|
|
20241223,115700,894398000,20300,20300,20300,20300,22
|
|
20241223,115600,893951400,20300,20300,20300,20300,123
|
|
20241223,115500,891454500,20350,20300,20350,20300,22
|
|
20241223,115400,891007800,20300,20300,20350,20300,900
|
|
20241223,115300,872693000,20300,20250,20300,20250,125
|
|
20241223,115200,870161250,20350,20300,20350,20250,20
|
|
20241223,115100,869755300,20300,20300,20300,20300,25
|
|
20241223,115000,869247800,20300,20300,20300,20300,34
|
|
20241223,114900,868557600,20300,20300,20350,20250,346
|
|
20241223,114800,861524900,20300,20300,20300,20250,56
|
|
20241223,114700,860389150,20250,20300,20350,20250,23
|
|
20241223,114600,859923050,20250,20250,20300,20250,24
|
|
20241223,114500,859436800,20250,20300,20350,20250,264
|
|
20241223,114400,854082550,20300,20300,20300,20300,19
|
|
20241223,114300,853696850,20300,20300,20300,20250,25
|
|
20241223,114200,853190150,20300,20350,20350,20250,192
|
|
20241223,114100,849293100,20300,20300,20300,20300,26
|
|
20241223,114000,848765300,20300,20300,20300,20300,36
|
|
20241223,113900,848034500,20300,20300,20350,20300,22
|
|
20241223,113800,847587850,20300,20300,20300,20300,125
|
|
20241223,113700,845050350,20300,20350,20350,20300,17
|
|
20241223,113600,844705200,20300,20300,20300,20300,26
|
|
20241223,113500,844177400,20300,20250,20300,20250,109
|
|
20241223,113400,841969700,20250,20250,20350,20250,21
|
|
20241223,113300,841543500,20250,20300,20300,20250,20
|
|
20241223,113200,841137900,20300,20300,20300,20250,22
|
|
20241223,113100,840692150,20250,20250,20350,20250,540
|
|
20241223,113000,829754300,20250,20300,20300,20250,43
|
|
20241223,112900,828881450,20250,20300,20350,20250,56
|
|
20241223,112800,827745450,20250,20250,20250,20250,26
|
|
20241223,112700,827218950,20250,20250,20250,20250,117
|
|
20241223,112600,824849700,20300,20250,20300,20250,3
|
|
20241223,112500,824788900,20250,20300,20350,20250,217
|
|
20241223,112400,820376750,20250,20300,20350,20250,1399
|
|
20241223,112300,791977900,20300,20300,20300,20300,22
|
|
20241223,112200,791531300,20300,20350,20350,20300,545
|
|
20241223,112100,780442300,20350,20300,20350,20300,11
|
|
20241223,112000,780218950,20300,20300,20350,20300,162
|
|
20241223,111900,776929750,20300,20300,20350,20250,601
|
|
20241223,111800,764730200,20300,20300,20300,20300,44
|
|
20241223,111700,763837000,20300,20300,20300,20300,48
|
|
20241223,111600,762862600,20300,20300,20350,20300,108
|
|
20241223,111500,760670150,20300,20300,20300,20300,16
|
|
20241223,111400,760345350,20300,20350,20350,20300,20
|
|
20241223,111300,759939300,20300,20300,20300,20300,134
|
|
20241223,111200,757219100,20300,20300,20350,20300,64
|
|
20241223,111100,755919650,20300,20300,20350,20300,8
|
|
20241223,111000,755757200,20300,20350,20350,20300,46
|
|
20241223,110900,754822150,20300,20300,20300,20300,150
|
|
20241223,110800,751777150,20350,20300,20350,20300,23
|
|
20241223,110700,751310200,20300,20300,20350,20300,335
|
|
20241223,110600,744509600,20350,20350,20350,20300,104
|
|
20241223,110500,742398200,20300,20350,20350,20300,21
|
|
20241223,110400,741971800,20300,20300,20300,20300,1
|
|
20241223,110300,741951500,20350,20350,20350,20350,1
|
|
20241223,110200,741931150,20350,20300,20350,20300,102
|
|
20241223,110100,739855550,20350,20350,20350,20350,1
|
|
20241223,110000,739835200,20300,20350,20400,20300,6
|
|
20241223,105900,739713150,20300,20300,20300,20300,90
|
|
20241223,105800,737886150,20350,20400,20400,20350,12
|
|
20241223,105700,737641850,20350,20300,20350,20300,199
|
|
20241223,105600,733592300,20350,20350,20350,20350,0
|
|
20241223,105500,733592300,20350,20300,20350,20300,189
|
|
20241223,105400,729751400,20350,20300,20350,20300,164
|
|
20241223,105300,726416900,20300,20300,20300,20250,84
|
|
20241223,105200,724712000,20300,20300,20300,20300,33
|
|
20241223,105100,724042100,20300,20250,20300,20250,101
|
|
20241223,105000,721996800,20300,20300,20300,20300,1
|
|
20241223,104900,721976500,20300,20250,20300,20250,4
|
|
20241223,104800,721895400,20300,20300,20350,20300,1556
|
|
20241223,104700,690308550,20350,20350,20350,20350,1
|
|
20241223,104600,690288200,20350,20350,20350,20350,0
|
|
20241223,104500,690288200,20350,20350,20350,20350,3
|
|
20241223,104400,690227150,20300,20300,20300,20300,250
|
|
20241223,104300,685152150,20350,20350,20350,20300,3
|
|
20241223,104200,685091150,20350,20350,20350,20350,0
|
|
20241223,104100,685091150,20350,20350,20350,20350,119
|
|
20241223,104000,682669500,20300,20300,20350,20300,252
|
|
20241223,103900,677552900,20250,20300,20300,20250,32
|
|
20241223,103800,676904550,20300,20300,20300,20300,0
|
|
20241223,103700,676904550,20300,20300,20300,20250,105
|
|
20241223,103600,674778100,20300,20300,20300,20300,0
|
|
20241223,103500,674778100,20300,20300,20300,20300,23
|
|
20241223,103400,674311200,20300,20300,20300,20300,51
|
|
20241223,103300,673275900,20250,20200,20250,20200,148
|
|
20241223,103200,670284750,20300,20300,20300,20300,16
|
|
20241223,103100,669959950,20250,20250,20250,20250,50
|
|
20241223,103000,668947450,20250,20250,20250,20200,94
|
|
20241223,102900,667048450,20250,20250,20250,20250,9
|
|
20241223,102800,666866200,20250,20300,20300,20250,12
|
|
20241223,102700,666623150,20300,20300,20300,20300,2
|
|
20241223,102600,666582550,20300,20250,20300,20200,122
|
|
20241223,102500,664116950,20250,20250,20250,20250,14
|
|
20241223,102400,663833450,20300,20300,20300,20300,2
|
|
20241223,102300,663792850,20250,20250,20250,20250,161
|
|
20241223,102200,660532600,20250,20300,20300,20250,102
|
|
20241223,102100,658467000,20250,20300,20300,20250,2
|
|
20241223,102000,658426450,20300,20300,20300,20300,1
|
|
20241223,101900,658406150,20300,20250,20300,20250,145
|
|
20241223,101800,655468850,20250,20300,20300,20250,2
|
|
20241223,101700,655428300,20300,20300,20300,20300,2
|
|
20241223,101600,655387700,20300,20300,20300,20300,6
|
|
20241223,101500,655265900,20250,20250,20250,20200,270
|
|
20241223,101400,649803400,20250,20250,20250,20250,2
|
|
20241223,101300,649762900,20300,20300,20300,20300,0
|
|
20241223,101200,649762900,20300,20250,20300,20200,108
|
|
20241223,101100,647579350,20250,20250,20250,20200,222
|
|
20241223,101000,643090600,20250,20300,20300,20250,22
|
|
20241223,100900,642645050,20200,20200,20300,20200,781
|
|
20241223,100800,626868750,20200,20300,20300,20200,102
|
|
20241223,100700,624808200,20300,20250,20300,20200,239
|
|
20241223,100600,619961000,20250,20250,20250,20250,1
|
|
20241223,100500,619940750,20200,20200,20250,20200,79
|
|
20241223,100400,618344900,20200,20250,20250,20200,120
|
|
20241223,100300,615919900,20250,20250,20250,20250,2
|
|
20241223,100200,615879400,20200,20250,20250,20200,19
|
|
20241223,100100,615495150,20250,20200,20250,20200,101
|
|
20241223,100000,613454900,20250,20250,20250,20250,36
|
|
20241223,095900,612725900,20250,20250,20250,20250,11
|
|
20241223,095800,612503150,20200,20200,20200,20200,0
|
|
20241223,095700,612503150,20200,20250,20250,20200,108
|
|
20241223,095600,610321200,20250,20250,20250,20250,9
|
|
20241223,095500,610138950,20250,20200,20300,20200,279
|
|
20241223,095400,604502700,20200,20200,20250,20200,109
|
|
20241223,095300,602300550,20250,20300,20300,20250,32
|
|
20241223,095200,601651000,20300,20300,20300,20300,9
|
|
20241223,095100,601468300,20300,20250,20300,20250,332
|
|
20241223,095000,594729800,20250,20200,20250,20200,125
|
|
20241223,094900,592203550,20200,20250,20250,20200,15
|
|
20241223,094800,591900050,20200,20200,20200,20200,0
|
|
20241223,094700,591900050,20200,20250,20250,20200,33
|
|
20241223,094600,591233400,20150,20150,20150,20150,100
|
|
20241223,094500,589218400,20250,20250,20250,20250,28
|
|
20241223,094400,588651400,20200,20200,20200,20200,47
|
|
20241223,094300,587702000,20250,20250,20250,20250,8
|
|
20241223,094200,587540000,20200,20250,20250,20200,393
|
|
20241223,094100,579601050,20250,20250,20250,20250,26
|
|
20241223,094000,579074550,20250,20200,20250,20200,68
|
|
20241223,093900,577700900,20200,20200,20200,20200,249
|
|
20241223,093800,572671100,20250,20250,20300,20250,116
|
|
20241223,093700,570322050,20250,20300,20300,20250,400
|
|
20241223,093600,562222000,20250,20300,20300,20250,11
|
|
20241223,093500,561998750,20300,20300,20300,20250,1281
|
|
20241223,093400,536007250,20300,20300,20300,20300,6
|
|
20241223,093300,535885450,20300,20200,20300,20200,75
|
|
20241223,093200,534367100,20250,20250,20250,20200,432
|
|
20241223,093100,525640400,20200,20250,20250,20200,8
|
|
20241223,093000,525478450,20250,20250,20250,20250,15
|
|
20241223,092900,525174700,20250,20250,20250,20250,25
|
|
20241223,092800,524668450,20250,20300,20300,20250,333
|
|
20241223,092700,517924650,20300,20350,20350,20300,116
|
|
20241223,092600,515569500,20350,20350,20350,20300,7
|
|
20241223,092500,515427100,20300,20300,20300,20300,109
|
|
20241223,092400,513214400,20300,20350,20350,20300,109
|
|
20241223,092300,511001250,20300,20350,20350,20300,43
|
|
20241223,092200,510128000,20350,20350,20350,20350,7
|
|
20241223,092100,509985550,20250,20350,20350,20250,572
|
|
20241223,092000,498382450,20350,20400,20400,20350,18
|
|
20241223,091900,498015600,20350,20400,20400,20350,309
|
|
20241223,091800,491727100,20400,20500,20500,20400,405
|
|
20241223,091700,483455700,20500,20450,20500,20450,114
|
|
20241223,091600,481124350,20400,20450,20450,20400,435
|
|
20241223,091500,472236200,20450,20350,20450,20350,10597
|
|
20241223,091400,256044650,20350,20350,20350,20350,11
|
|
20241223,091300,255820800,20350,20350,20350,20350,222
|
|
20241223,091200,251303100,20350,20400,20400,20350,729
|
|
20241223,091100,236442950,20400,20400,20450,20400,49
|
|
20241223,091000,235442900,20400,20450,20450,20400,343
|
|
20241223,090900,228440450,20450,20400,20450,20400,22
|
|
20241223,090800,227991450,20400,20300,20400,20300,151
|
|
20241223,090700,224918500,20350,20400,20450,20350,132
|
|
20241223,090600,222230250,20500,20350,20500,20300,425
|
|
20241223,090500,213545200,20400,20250,20400,20200,111
|
|
20241223,090400,211292600,20350,20450,20500,20350,1689
|
|
20241223,090300,176851600,20450,20400,20450,20400,2252
|
|
20241223,090200,130868850,20400,20200,20400,20200,3301
|
|
20241223,090100,63710350,20250,20050,20250,20050,2079
|
|
20241223,090000,21819400,20050,20050,20050,20000,1090
|