577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,183400,26109486950,46400,46400,46400,46400,6240
|
|
20241212,183300,26109486950,46400,46400,46400,46400,0
|
|
20241212,183200,26109486950,46400,46400,46400,46400,0
|
|
20241212,183100,26109486950,46400,46400,46400,46400,0
|
|
20241212,183000,26109486950,46400,46400,46400,46400,0
|
|
20241212,182900,26109486950,46400,46400,46400,46400,0
|
|
20241212,182800,26109486950,46400,46400,46400,46400,0
|
|
20241212,182700,26109486950,46400,46400,46400,46400,0
|
|
20241212,182600,26109486950,46400,46400,46400,46400,0
|
|
20241212,182500,26109486950,46400,46400,46400,46400,0
|
|
20241212,182400,26109486950,46400,46400,46400,46400,0
|
|
20241212,182300,26109486950,46400,46400,46400,46400,0
|
|
20241212,182200,26109486950,46400,46400,46400,46400,0
|
|
20241212,182100,26109486950,46400,46400,46400,46400,0
|
|
20241212,182000,26109486950,46400,46400,46400,46400,0
|
|
20241212,181900,26109486950,46400,46400,46400,46400,0
|
|
20241212,181800,26109486950,46400,46400,46400,46400,0
|
|
20241212,181700,26109486950,46400,46400,46400,46400,0
|
|
20241212,181600,26109486950,46400,46400,46400,46400,0
|
|
20241212,181500,26109486950,46400,46400,46400,46400,0
|
|
20241212,181400,26109486950,46400,46400,46400,46400,0
|
|
20241212,181300,26109486950,46400,46400,46400,46400,0
|
|
20241212,181200,26109486950,46400,46400,46400,46400,0
|
|
20241212,181100,26109486950,46400,46400,46400,46400,0
|
|
20241212,181000,26109486950,46400,46400,46400,46400,0
|
|
20241212,180900,26109486950,46400,46400,46400,46400,0
|
|
20241212,180800,26109486950,46400,46400,46400,46400,0
|
|
20241212,180700,26109486950,46400,46400,46400,46400,0
|
|
20241212,180600,26109486950,46400,46400,46400,46400,0
|
|
20241212,180500,26109486950,46400,46400,46400,46400,0
|
|
20241212,180400,26109486950,46400,46400,46400,46400,6240
|
|
20241212,180300,26109486950,46400,46400,46400,46400,0
|
|
20241212,180200,26109486950,46400,46400,46400,46400,0
|
|
20241212,180100,26109486950,46400,46400,46400,46400,0
|
|
20241212,180000,26109486950,46400,46400,46400,46400,0
|
|
20241212,175900,26109486950,46400,46400,46400,46400,0
|
|
20241212,175800,26109486950,46400,46400,46400,46400,0
|
|
20241212,175700,26109486950,46400,46400,46400,46400,0
|
|
20241212,175600,26109486950,46400,46400,46400,46400,0
|
|
20241212,175500,26109486950,46400,46400,46400,46400,0
|
|
20241212,175400,26109486950,46400,46400,46400,46400,0
|
|
20241212,175300,26109486950,46400,46400,46400,46400,0
|
|
20241212,175200,26109486950,46400,46400,46400,46400,0
|
|
20241212,175100,26109486950,46400,46400,46400,46400,0
|
|
20241212,175000,26109486950,46400,46400,46400,46400,0
|
|
20241212,174900,26109486950,46400,46400,46400,46400,0
|
|
20241212,174800,26109486950,46400,46400,46400,46400,0
|
|
20241212,174700,26109486950,46400,46400,46400,46400,0
|
|
20241212,174600,26109486950,46400,46400,46400,46400,0
|
|
20241212,174500,26109486950,46400,46400,46400,46400,0
|
|
20241212,174400,26109486950,46400,46400,46400,46400,0
|
|
20241212,174300,26109486950,46400,46400,46400,46400,0
|
|
20241212,174200,26109486950,46400,46400,46400,46400,0
|
|
20241212,174100,26109486950,46400,46400,46400,46400,0
|
|
20241212,174000,26109486950,46400,46400,46400,46400,0
|
|
20241212,173900,26109486950,46400,46400,46400,46400,0
|
|
20241212,173800,26109486950,46400,46400,46400,46400,0
|
|
20241212,173700,26109486950,46400,46400,46400,46400,0
|
|
20241212,173600,26109486950,46400,46400,46400,46400,0
|
|
20241212,173500,26109486950,46400,46400,46400,46400,0
|
|
20241212,173400,26109486950,46400,46400,46400,46400,6240
|
|
20241212,173300,26109486950,46400,46400,46400,46400,0
|
|
20241212,173200,26109486950,46400,46400,46400,46400,0
|
|
20241212,173100,26109486950,46400,46400,46400,46400,0
|
|
20241212,173000,26109486950,46400,46400,46400,46400,0
|
|
20241212,172900,26109486950,46400,46400,46400,46400,0
|
|
20241212,172800,26109486950,46400,46400,46400,46400,0
|
|
20241212,172700,26109486950,46400,46400,46400,46400,0
|
|
20241212,172600,26109486950,46400,46400,46400,46400,0
|
|
20241212,172500,26109486950,46400,46400,46400,46400,0
|
|
20241212,172400,26109486950,46400,46400,46400,46400,0
|
|
20241212,172300,26109486950,46400,46400,46400,46400,0
|
|
20241212,172200,26109486950,46400,46400,46400,46400,0
|
|
20241212,172100,26109486950,46400,46400,46400,46400,0
|
|
20241212,172000,26109486950,46400,46400,46400,46400,0
|
|
20241212,171900,26109486950,46400,46400,46400,46400,0
|
|
20241212,171800,26109486950,46400,46400,46400,46400,0
|
|
20241212,171700,26109486950,46400,46400,46400,46400,0
|
|
20241212,171600,26109486950,46400,46400,46400,46400,0
|
|
20241212,171500,26109486950,46400,46400,46400,46400,0
|
|
20241212,171400,26109486950,46400,46400,46400,46400,0
|
|
20241212,171300,26109486950,46400,46400,46400,46400,0
|
|
20241212,171200,26109486950,46400,46400,46400,46400,0
|
|
20241212,171100,26109486950,46400,46400,46400,46400,0
|
|
20241212,171000,26109486950,46400,46400,46400,46400,0
|
|
20241212,170900,26109486950,46400,46400,46400,46400,0
|
|
20241212,170800,26109486950,46400,46400,46400,46400,0
|
|
20241212,170700,26109486950,46400,46400,46400,46400,0
|
|
20241212,170600,26109486950,46400,46400,46400,46400,0
|
|
20241212,170500,26109486950,46400,46400,46400,46400,0
|
|
20241212,170400,26109486950,46400,46400,46400,46400,6240
|
|
20241212,170300,26109486950,46400,46400,46400,46400,0
|
|
20241212,170200,26109486950,46400,46400,46400,46400,0
|
|
20241212,170100,26109486950,46400,46400,46400,46400,0
|
|
20241212,170000,26109486950,46400,46400,46400,46400,0
|
|
20241212,165900,26109486950,46400,46400,46400,46400,0
|
|
20241212,165800,26109486950,46400,46400,46400,46400,0
|
|
20241212,165700,26109486950,46400,46400,46400,46400,0
|
|
20241212,165600,26109486950,46400,46400,46400,46400,0
|
|
20241212,165500,26109486950,46400,46400,46400,46400,0
|
|
20241212,165400,26109486950,46400,46400,46400,46400,0
|
|
20241212,165300,26109486950,46400,46400,46400,46400,0
|
|
20241212,165200,26109486950,46400,46400,46400,46400,0
|
|
20241212,165100,26109486950,46400,46400,46400,46400,0
|
|
20241212,165000,26109486950,46400,46400,46400,46400,0
|
|
20241212,164900,26109486950,46400,46400,46400,46400,0
|
|
20241212,164800,26109486950,46400,46400,46400,46400,0
|
|
20241212,164700,26109486950,46400,46400,46400,46400,0
|
|
20241212,164600,26109486950,46400,46400,46400,46400,0
|
|
20241212,164500,26109486950,46400,46400,46400,46400,0
|
|
20241212,164400,26109486950,46400,46400,46400,46400,0
|
|
20241212,164300,26109486950,46400,46400,46400,46400,0
|
|
20241212,164200,26109486950,46400,46400,46400,46400,0
|
|
20241212,164100,26109486950,46400,46400,46400,46400,0
|
|
20241212,164000,26109486950,46400,46400,46400,46400,0
|
|
20241212,163900,26109486950,46400,46400,46400,46400,0
|
|
20241212,163800,26109486950,46400,46400,46400,46400,0
|
|
20241212,163700,26109486950,46400,46400,46400,46400,0
|
|
20241212,163600,26109486950,46400,46400,46400,46400,0
|
|
20241212,163500,26109486950,46400,46400,46400,46400,0
|
|
20241212,163400,26109486950,46400,46400,46400,46400,6240
|
|
20241212,163300,26109486950,46400,46400,46400,46400,0
|
|
20241212,163200,26109486950,46400,46400,46400,46400,0
|
|
20241212,163100,26109486950,46400,46400,46400,46400,0
|
|
20241212,163000,26109486950,46400,46400,46400,46400,0
|
|
20241212,162900,26109486950,46400,46400,46400,46400,0
|
|
20241212,162800,26109486950,46400,46400,46400,46400,0
|
|
20241212,162700,26109486950,46400,46400,46400,46400,0
|
|
20241212,162600,26109486950,46400,46400,46400,46400,0
|
|
20241212,162500,26109486950,46400,46400,46400,46400,0
|
|
20241212,162400,26109486950,46400,46400,46400,46400,0
|
|
20241212,162300,26109486950,46400,46400,46400,46400,0
|
|
20241212,162200,26109486950,46400,46400,46400,46400,0
|
|
20241212,162100,26109486950,46400,46400,46400,46400,0
|
|
20241212,162000,26109486950,46400,46400,46400,46400,0
|
|
20241212,161900,26109486950,46400,46400,46400,46400,0
|
|
20241212,161800,26109486950,46400,46400,46400,46400,0
|
|
20241212,161700,26109486950,46400,46400,46400,46400,0
|
|
20241212,161600,26109486950,46400,46400,46400,46400,0
|
|
20241212,161500,26109486950,46400,46400,46400,46400,0
|
|
20241212,161400,26109486950,46400,46400,46400,46400,0
|
|
20241212,161300,26109486950,46400,46400,46400,46400,0
|
|
20241212,161200,26109486950,46400,46400,46400,46400,0
|
|
20241212,161100,26109486950,46400,46400,46400,46400,0
|
|
20241212,161000,26109486950,46400,46400,46400,46400,0
|
|
20241212,160900,26109486950,46400,46400,46400,46400,0
|
|
20241212,160800,26109486950,46400,46400,46400,46400,0
|
|
20241212,160700,26109486950,46400,46400,46400,46400,0
|
|
20241212,160600,26109486950,46400,46400,46400,46400,0
|
|
20241212,160500,26109486950,46400,46400,46400,46400,0
|
|
20241212,160400,26109486950,46400,46400,46400,46400,6240
|
|
20241212,160300,26109486950,46400,46400,46400,46400,0
|
|
20241212,160200,26109486950,46400,46400,46400,46400,0
|
|
20241212,160100,26109486950,46400,46400,46400,46400,0
|
|
20241212,160000,26109486950,46400,46400,46400,46400,0
|
|
20241212,155900,26109486950,46400,46400,46400,46400,0
|
|
20241212,155800,26109486950,46400,46400,46400,46400,0
|
|
20241212,155700,26109486950,46400,46400,46400,46400,0
|
|
20241212,155600,26109486950,46400,46400,46400,46400,0
|
|
20241212,155500,26109486950,46400,46400,46400,46400,0
|
|
20241212,155400,26109486950,46400,46400,46400,46400,0
|
|
20241212,155300,26109486950,46400,46400,46400,46400,0
|
|
20241212,155200,26109486950,46400,46400,46400,46400,0
|
|
20241212,155100,26109486950,46400,46400,46400,46400,0
|
|
20241212,155000,26109486950,46400,46400,46400,46400,0
|
|
20241212,154900,26109486950,46400,46400,46400,46400,0
|
|
20241212,154800,26109486950,46400,46400,46400,46400,0
|
|
20241212,154700,26109486950,46400,46400,46400,46400,0
|
|
20241212,154600,26109486950,46400,46400,46400,46400,0
|
|
20241212,154500,26109486950,46400,46400,46400,46400,0
|
|
20241212,154400,26109486950,46400,46400,46400,46400,0
|
|
20241212,154300,26109486950,46400,46400,46400,46400,0
|
|
20241212,154200,26109486950,46400,46400,46400,46400,0
|
|
20241212,154100,26109486950,46400,46400,46400,46400,0
|
|
20241212,154000,26109486950,46400,46400,46400,46400,0
|
|
20241212,153900,26109486950,46400,46400,46400,46400,0
|
|
20241212,153800,26109486950,46400,46400,46400,46400,0
|
|
20241212,153700,26109486950,46400,46400,46400,46400,0
|
|
20241212,153600,26109486950,46400,46400,46400,46400,0
|
|
20241212,153500,26109486950,46400,46400,46400,46400,0
|
|
20241212,153400,26109486950,46400,46400,46400,46400,6240
|
|
20241212,153300,26109486950,46400,46400,46400,46400,0
|
|
20241212,153200,26109486950,46400,46400,46400,46400,0
|
|
20241212,153100,26109486950,46400,46400,46400,46400,0
|
|
20241212,153000,26109486950,46400,46400,46400,46400,6240
|
|
20241212,152900,25819950950,46250,46250,46250,46250,0
|
|
20241212,152800,25819950950,46250,46250,46250,46250,0
|
|
20241212,152700,25819950950,46250,46250,46250,46250,0
|
|
20241212,152600,25819950950,46250,46250,46250,46250,0
|
|
20241212,152500,25819950950,46250,46250,46250,46250,0
|
|
20241212,152400,25819950950,46250,46250,46250,46250,0
|
|
20241212,152300,25819950950,46250,46250,46250,46250,0
|
|
20241212,152200,25819950950,46250,46250,46250,46250,0
|
|
20241212,152100,25819950950,46250,46250,46250,46250,0
|
|
20241212,152000,25819950950,46250,46250,46250,46250,0
|
|
20241212,151900,25819950950,46250,46250,46300,46200,2081
|
|
20241212,151800,25723703500,46200,46150,46250,46100,908
|
|
20241212,151700,25681791000,46150,46050,46150,46050,1868
|
|
20241212,151600,25595705300,46050,46000,46050,45950,2001
|
|
20241212,151500,25503659300,46000,45900,46000,45900,1044
|
|
20241212,151400,25455707850,45900,45900,45950,45850,383
|
|
20241212,151300,25438128350,45900,45900,45900,45850,1475
|
|
20241212,151200,25370495900,45900,45850,45900,45850,255
|
|
20241212,151100,25358803050,45850,45850,45850,45800,199
|
|
20241212,151000,25349679150,45850,45800,45850,45750,225
|
|
20241212,150900,25339373700,45850,45850,45850,45800,124
|
|
20241212,150800,25333689100,45800,45850,45850,45800,288
|
|
20241212,150700,25320489700,45900,45950,45950,45800,310
|
|
20241212,150600,25306270650,45950,45950,46000,45900,693
|
|
20241212,150500,25274431850,46000,45900,46000,45900,5002
|
|
20241212,150400,25044387550,45950,45950,45950,45850,524
|
|
20241212,150300,25020314500,45950,45700,46000,45700,2956
|
|
20241212,150200,24884678950,45700,45650,45700,45600,611
|
|
20241212,150100,24856785550,45650,45600,45700,45600,782
|
|
20241212,150000,24821090250,45650,45550,45650,45550,240
|
|
20241212,145900,24810141550,45500,45550,45550,45500,477
|
|
20241212,145800,24788420950,45550,45400,45550,45400,1243
|
|
20241212,145700,24731888450,45400,45450,45450,45400,570
|
|
20241212,145600,24706001750,45400,45400,45500,45350,839
|
|
20241212,145500,24667873350,45400,45400,45500,45350,1899
|
|
20241212,145400,24581578400,45350,45300,45400,45300,2844
|
|
20241212,145300,24452554000,45350,45250,45350,45200,2306
|
|
20241212,145200,24348094050,45200,45050,45200,45000,893
|
|
20241212,145100,24307805450,45050,45050,45050,45000,359
|
|
20241212,145000,24291636050,45050,45050,45050,45000,175
|
|
20241212,144900,24283755950,45050,45050,45050,45000,144
|
|
20241212,144800,24277273300,45000,45050,45050,45000,288
|
|
20241212,144700,24264306800,45050,45000,45050,45000,334
|
|
20241212,144600,24249262650,45050,45050,45050,45000,655
|
|
20241212,144500,24219758050,45050,45000,45050,45000,652
|
|
20241212,144400,24190389050,45050,45050,45050,45050,2163
|
|
20241212,144300,24092945900,45050,45000,45050,45000,2208
|
|
20241212,144200,23993476550,45050,45050,45100,45000,2291
|
|
20241212,144100,23890266000,45050,45050,45100,45000,1027
|
|
20241212,144000,23843997650,45100,45050,45100,45000,1205
|
|
20241212,143900,23789706800,45000,45050,45100,45000,1626
|
|
20241212,143800,23716453900,45050,45000,45100,45000,695
|
|
20241212,143700,23685147150,45050,45050,45050,45000,130
|
|
20241212,143600,23679290900,45000,45050,45100,45000,5751
|
|
20241212,143500,23420212650,45000,45000,45050,45000,162
|
|
20241212,143400,23412918250,45000,45000,45050,45000,154
|
|
20241212,143300,23405985350,45050,45000,45050,45000,3163
|
|
20241212,143200,23263494200,45000,45050,45050,45000,149
|
|
20241212,143100,23256785150,45000,45050,45050,45000,909
|
|
20241212,143000,23215849550,45050,45000,45050,45000,202
|
|
20241212,142900,23206756050,45000,45050,45050,45000,2455
|
|
20241212,142800,23096266200,45000,45050,45050,45000,2666
|
|
20241212,142700,22976293250,45000,45050,45050,45000,230
|
|
20241212,142600,22965938900,45000,45000,45100,45000,5313
|
|
20241212,142500,22726840100,45000,45050,45050,45000,5129
|
|
20241212,142400,22496033650,45050,45050,45150,45000,247
|
|
20241212,142300,22484906700,45200,45000,45200,44950,372
|
|
20241212,142200,22468120850,45050,44950,45200,44950,796
|
|
20241212,142100,22432193800,45000,45000,45000,45000,145
|
|
20241212,142000,22425668800,45000,44950,45100,44950,853
|
|
20241212,141900,22387303700,44900,44900,45000,44900,155
|
|
20241212,141800,22380334000,44900,44900,45000,44900,125
|
|
20241212,141700,22374716950,44950,44950,45000,44950,204
|
|
20241212,141600,22365542300,44950,44950,45000,44900,159
|
|
20241212,141500,22358395450,44950,44950,45000,44950,115
|
|
20241212,141400,22353223950,44950,45000,45000,44900,301
|
|
20241212,141300,22339690950,44950,45000,45000,44950,176
|
|
20241212,141200,22331775500,45000,45000,45000,44950,245
|
|
20241212,141100,22320755300,45000,45000,45000,44950,183
|
|
20241212,141000,22312525200,44950,45000,45000,44950,772
|
|
20241212,140900,22277817950,45000,45000,45050,44900,782
|
|
20241212,140800,22242648650,44950,44950,45000,44950,176
|
|
20241212,140700,22234733850,45000,45000,45050,45000,539
|
|
20241212,140600,22210473750,45000,45000,45050,45000,275
|
|
20241212,140500,22198094550,45000,45000,45100,45000,429
|
|
20241212,140400,22178778850,45000,45050,45150,45000,665
|
|
20241212,140300,22148807100,45000,45050,45100,45000,441
|
|
20241212,140200,22128954250,45000,45050,45050,45000,99
|
|
20241212,140100,22124495400,45100,45050,45100,45000,102
|
|
20241212,140000,22119897600,45050,45100,45100,45050,957
|
|
20241212,135900,22076741500,45100,45050,45100,45050,2498
|
|
20241212,135800,21964190200,45100,45050,45100,45000,475
|
|
20241212,135700,21942780050,45050,45000,45050,45000,420
|
|
20241212,135600,21923862250,45000,45000,45050,45000,185
|
|
20241212,135500,21915534700,45050,45000,45050,44950,1375
|
|
20241212,135400,21853654250,45000,44950,45000,44950,453
|
|
20241212,135300,21833274750,44950,44900,45000,44900,209
|
|
20241212,135200,21823883000,44950,44900,44950,44900,171
|
|
20241212,135100,21816199100,44900,44900,44900,44900,144
|
|
20241212,135000,21809733500,44950,44900,44950,44900,781
|
|
20241212,134900,21774657050,44900,44900,44950,44900,321
|
|
20241212,134800,21760237150,44900,44900,44950,44900,335
|
|
20241212,134700,21745182300,44900,44900,44950,44900,186
|
|
20241212,134600,21736826600,44900,44950,44950,44900,216
|
|
20241212,134500,21727123500,44900,44900,44950,44900,792
|
|
20241212,134400,21691549350,44900,44950,44950,44900,182
|
|
20241212,134300,21683374200,44950,44900,44950,44900,763
|
|
20241212,134200,21649084650,44950,44950,45000,44900,1514
|
|
20241212,134100,21581029750,44900,44950,44950,44900,331
|
|
20241212,134000,21566162100,44900,44950,44950,44900,342
|
|
20241212,133900,21550803150,44900,44950,44950,44900,215
|
|
20241212,133800,21541146650,44900,44900,44950,44900,181
|
|
20241212,133700,21533016200,44900,44900,44950,44900,147
|
|
20241212,133600,21526412200,44950,44950,44950,44900,395
|
|
20241212,133500,21508662800,44900,44900,44950,44900,249
|
|
20241212,133400,21497477750,44900,44950,44950,44900,906
|
|
20241212,133300,21456760000,44950,44950,45000,44950,1184
|
|
20241212,133200,21403489150,44950,45000,45000,44950,210
|
|
20241212,133100,21394043000,45000,44850,45000,44850,1357
|
|
20241212,133000,21333078250,44850,44800,44850,44800,527
|
|
20241212,132900,21309446300,44800,44700,44850,44700,1089
|
|
20241212,132800,21260676800,44700,44700,44700,44700,68
|
|
20241212,132700,21257637200,44750,44700,44750,44700,173
|
|
20241212,132600,21249900050,44700,44700,44750,44700,334
|
|
20241212,132500,21234962150,44700,44650,44700,44600,1038
|
|
20241212,132400,21188616400,44650,44600,44700,44600,206
|
|
20241212,132300,21179419450,44700,44650,44700,44650,238
|
|
20241212,132200,21168784350,44600,44600,44700,44600,161
|
|
20241212,132100,21161599150,44650,44650,44700,44650,233
|
|
20241212,132000,21151187950,44700,44700,44750,44650,208
|
|
20241212,131900,21141894950,44750,44600,44800,44600,617
|
|
20241212,131800,21114310650,44600,44700,44750,44600,1386
|
|
20241212,131700,21052432300,44700,44700,44750,44700,230
|
|
20241212,131600,21042151150,44700,44750,44800,44700,263
|
|
20241212,131500,21030384300,44750,44750,44800,44750,2226
|
|
20241212,131400,20930767750,44750,44700,44750,44700,157
|
|
20241212,131300,20923745050,44700,44800,44800,44700,2480
|
|
20241212,131200,20812757450,44750,44750,44800,44700,1160
|
|
20241212,131100,20760845150,44750,44750,44800,44750,600
|
|
20241212,131000,20733970650,44800,44800,44800,44750,1848
|
|
20241212,130900,20651185250,44800,44850,44850,44750,970
|
|
20241212,130800,20607706000,44800,44800,44850,44800,177
|
|
20241212,130700,20599773300,44850,44800,44850,44800,194
|
|
20241212,130600,20591080850,44800,44800,44800,44750,1067
|
|
20241212,130500,20543288400,44800,44750,44850,44700,923
|
|
20241212,130400,20501935450,44800,44800,44800,44750,345
|
|
20241212,130300,20486487750,44800,44800,44800,44700,1247
|
|
20241212,130200,20430633400,44800,44800,44800,44700,1048
|
|
20241212,130100,20383687250,44800,44750,44850,44700,1799
|
|
20241212,130000,20303141600,44750,44800,44800,44750,1829
|
|
20241212,125900,20221248900,44800,44800,44800,44750,825
|
|
20241212,125800,20184290050,44750,44850,44900,44750,335
|
|
20241212,125700,20169271850,44850,44800,44850,44750,763
|
|
20241212,125600,20135064400,44700,44750,44800,44700,335
|
|
20241212,125500,20120074000,44750,44750,44750,44700,996
|
|
20241212,125400,20075503250,44750,44750,44750,44700,990
|
|
20241212,125300,20031205350,44750,44800,44800,44700,1266
|
|
20241212,125200,19974547450,44750,44750,44750,44650,1130
|
|
20241212,125100,19923984300,44700,44650,44750,44650,141
|
|
20241212,125000,19917680550,44650,44700,44700,44650,137
|
|
20241212,124900,19911557950,44750,44650,44750,44650,86
|
|
20241212,124800,19907712250,44650,44750,44800,44650,576
|
|
20241212,124700,19881957800,44750,44750,44800,44750,192
|
|
20241212,124600,19873363150,44750,44750,44800,44750,132
|
|
20241212,124500,19867451450,44800,44800,44850,44750,281
|
|
20241212,124400,19854863150,44800,44800,44850,44800,67
|
|
20241212,124300,19851860000,44800,44800,44800,44750,184
|
|
20241212,124200,19843621800,44800,44750,44800,44750,105
|
|
20241212,124100,19838920300,44750,44900,44900,44750,1069
|
|
20241212,124000,19791047500,44850,44800,44850,44800,96
|
|
20241212,123900,19786743950,44850,44850,44850,44800,2653
|
|
20241212,123800,19667845800,44800,44800,44850,44750,511
|
|
20241212,123700,19644951300,44800,44750,44850,44750,1320
|
|
20241212,123600,19585812450,44750,44750,44800,44700,919
|
|
20241212,123500,19544647950,44750,44850,44850,44750,337
|
|
20241212,123400,19529545150,44800,44800,44800,44750,110
|
|
20241212,123300,19524617400,44650,44750,44850,44650,1279
|
|
20241212,123200,19467292100,44850,44850,44850,44550,1811
|
|
20241212,123100,19386172950,44850,44800,44850,44750,1680
|
|
20241212,123000,19310867600,44800,44800,44850,44700,1235
|
|
20241212,122900,19255549350,44850,44750,44850,44700,1682
|
|
20241212,122800,19180265550,44750,44700,44750,44700,1808
|
|
20241212,122700,19099357800,44750,44600,44750,44600,1181
|
|
20241212,122600,19046520800,44600,44500,44600,44450,1239
|
|
20241212,122500,18991293650,44500,44550,44550,44500,154
|
|
20241212,122400,18984437850,44550,44550,44550,44500,131
|
|
20241212,122300,18978603900,44500,44450,44500,44450,1137
|
|
20241212,122200,18928014200,44500,44500,44550,44450,1064
|
|
20241212,122100,18880664300,44500,44500,44500,44450,2691
|
|
20241212,122000,18760933550,44450,44500,44500,44400,983
|
|
20241212,121900,18717194950,44450,44400,44500,44400,730
|
|
20241212,121800,18684712800,44500,44450,44500,44400,318
|
|
20241212,121700,18670580300,44450,44400,44450,44400,103
|
|
20241212,121600,18666005350,44450,44550,44550,44400,647
|
|
20241212,121500,18637194450,44400,44500,44550,44400,299
|
|
20241212,121400,18623897900,44500,44400,44500,44200,244
|
|
20241212,121300,18613051650,44500,44300,44500,44150,676
|
|
20241212,121200,18583056750,44400,44200,44400,44200,780
|
|
20241212,121100,18548475750,44200,44150,44200,44150,229
|
|
20241212,121000,18538355100,44200,44000,44200,44000,749
|
|
20241212,120900,18505346600,43950,44000,44000,43950,11
|
|
20241212,120800,18504862850,44000,44050,44050,44000,370
|
|
20241212,120700,18488581050,44100,43950,44100,43950,983
|
|
20241212,120600,18445322750,44000,43800,44000,43800,105
|
|
20241212,120500,18440704300,43900,43850,43900,43850,79
|
|
20241212,120400,18437239950,43800,43850,43850,43800,138
|
|
20241212,120300,18431192750,43850,43750,43850,43750,32
|
|
20241212,120200,18429792150,43750,43800,43800,43750,80
|
|
20241212,120100,18426290900,43900,43750,43900,43750,241
|
|
20241212,120000,18415718000,43650,43650,43700,43650,170
|
|
20241212,115900,18408295700,43650,43750,43750,43650,859
|
|
20241212,115800,18370733600,43800,43750,43800,43750,458
|
|
20241212,115700,18350693700,43750,43750,43750,43750,21
|
|
20241212,115600,18349774950,43850,43800,43850,43750,166
|
|
20241212,115500,18342504700,43800,43750,43800,43750,129
|
|
20241212,115400,18336854550,43750,43800,43800,43750,433
|
|
20241212,115300,18317898500,43800,43850,43850,43800,83
|
|
20241212,115200,18314260500,43900,43850,43900,43850,140
|
|
20241212,115100,18308120950,43850,43800,43850,43750,465
|
|
20241212,115000,18287768900,43750,43750,43800,43750,100
|
|
20241212,114900,18283392650,43750,43800,43800,43750,90
|
|
20241212,114800,18279453800,43750,43800,43800,43750,153
|
|
20241212,114700,18272757800,43750,43750,43800,43750,374
|
|
20241212,114600,18256390300,43750,43850,43900,43750,100
|
|
20241212,114500,18252008000,43850,43750,43850,43700,282
|
|
20241212,114400,18239664150,43700,43750,43750,43700,143
|
|
20241212,114300,18233413650,43700,43750,43800,43700,525
|
|
20241212,114200,18210455700,43750,43700,43750,43700,77
|
|
20241212,114100,18207089100,43750,43850,43850,43700,76
|
|
20241212,114000,18203764750,43700,43700,43700,43650,103
|
|
20241212,113900,18199264700,43650,43700,44000,43650,622
|
|
20241212,113800,18171958050,43700,43700,43700,43650,165
|
|
20241212,113700,18164751550,43650,43800,43800,43650,40
|
|
20241212,113600,18163002800,43800,43650,43800,43650,522
|
|
20241212,113500,18140204700,43750,43700,43750,43650,244
|
|
20241212,113400,18129537700,43650,43650,43650,43650,48
|
|
20241212,113300,18127442500,43650,43650,43700,43650,409
|
|
20241212,113200,18109586700,43650,43600,43650,43550,276
|
|
20241212,113100,18097551250,43550,43550,43600,43550,57
|
|
20241212,113000,18095068550,43550,43550,43600,43550,242
|
|
20241212,112900,18084526400,43600,43550,43600,43550,454
|
|
20241212,112800,18064753450,43550,43500,43550,43500,164
|
|
20241212,112700,18057616100,43500,43550,43550,43500,96
|
|
20241212,112600,18053438850,43500,43500,43500,43500,125
|
|
20241212,112500,18048001350,43500,43500,43600,43500,410
|
|
20241212,112400,18030156000,43500,43500,43500,43500,163
|
|
20241212,112300,18023065500,43500,43550,43600,43500,239
|
|
20241212,112200,18012660200,43550,43650,43650,43550,4778
|
|
20241212,112100,17804408900,43650,43800,43850,43650,5606
|
|
20241212,112000,17559357600,43800,43850,43850,43800,59
|
|
20241212,111900,17556772150,43800,43800,44000,43800,589
|
|
20241212,111800,17530878050,43800,43800,43850,43800,520
|
|
20241212,111700,17508100250,43800,43800,43850,43800,105
|
|
20241212,111600,17503500000,43800,43800,43800,43800,29
|
|
20241212,111500,17502229800,43800,43800,43850,43800,206
|
|
20241212,111400,17493205700,43800,43850,43900,43800,417
|
|
20241212,111300,17474932850,43850,43850,43900,43800,99
|
|
20241212,111200,17470592300,43850,43850,43850,43800,121
|
|
20241212,111100,17465287700,43800,43850,43850,43800,478
|
|
20241212,111000,17444344900,43850,43850,43900,43850,105
|
|
20241212,110900,17439738850,43850,43850,43850,43850,76
|
|
20241212,110800,17436406250,43900,43800,43900,43800,95
|
|
20241212,110700,17432240500,43800,43900,43900,43800,415
|
|
20241212,110600,17414047650,43900,43850,43900,43850,130
|
|
20241212,110500,17408342600,43850,43850,43900,43850,105
|
|
20241212,110400,17403736350,43900,43850,43900,43850,417
|
|
20241212,110300,17385448650,43850,43800,43850,43800,154
|
|
20241212,110200,17378700750,43800,43850,43850,43800,132
|
|
20241212,110100,17372917050,43850,43700,43900,43700,389
|
|
20241212,110000,17355886500,43700,43650,43750,43650,441
|
|
20241212,105900,17336626150,43650,43700,43750,43650,222
|
|
20241212,105800,17326919200,43750,43700,43750,43700,124
|
|
20241212,105700,17321499150,43700,43650,43800,43650,659
|
|
20241212,105600,17292717500,43650,43600,43700,43600,140
|
|
20241212,105500,17286603850,43600,43600,43700,43600,433
|
|
20241212,105400,17267706700,43600,43700,43700,43600,1422
|
|
20241212,105300,17205644850,43700,43850,43850,43700,2705
|
|
20241212,105200,17087281500,43850,43850,43900,43850,172
|
|
20241212,105100,17079734700,43850,43850,43850,43850,222
|
|
20241212,105000,17070000000,43850,43800,43950,43800,299
|
|
20241212,104900,17056881350,43800,43850,43850,43800,527
|
|
20241212,104800,17033796000,43900,43850,43900,43800,217
|
|
20241212,104700,17024279350,43850,43850,43900,43850,449
|
|
20241212,104600,17004587650,43850,44000,44000,43850,1679
|
|
20241212,104500,16930811200,44000,44100,44100,44000,299
|
|
20241212,104400,16917645350,44150,44350,44350,44150,4725
|
|
20241212,104300,16708333350,44300,44300,44350,44300,162
|
|
20241212,104200,16701155750,44300,44500,44500,44300,710
|
|
20241212,104100,16669579750,44450,44550,44600,44450,727
|
|
20241212,104000,16637172900,44550,44300,44550,44300,503
|
|
20241212,103900,16614815300,44300,44300,44600,44300,758
|
|
20241212,103800,16581125050,44300,44300,44300,44250,507
|
|
20241212,103700,16558666400,44150,44100,44350,44050,726
|
|
20241212,103600,16526535650,44100,44100,44150,44050,590
|
|
20241212,103500,16500517900,44100,44100,44150,44050,121
|
|
20241212,103400,16495180650,44050,44050,44100,44000,670
|
|
20241212,103300,16465678000,44050,44050,44100,44000,210
|
|
20241212,103200,16456432050,44050,44000,44100,44000,300
|
|
20241212,103100,16443217300,44000,44000,44050,43900,850
|
|
20241212,103000,16405796750,44000,43750,44050,43750,1227
|
|
20241212,102900,16351957200,43750,43800,43950,43750,614
|
|
20241212,102800,16325041100,43800,44000,44000,43800,4513
|
|
20241212,102700,16126735100,44000,44000,44050,44000,398
|
|
20241212,102600,16109219100,44000,44050,44050,44000,384
|
|
20241212,102500,16092317050,44050,44100,44100,44050,1223
|
|
20241212,102400,16038434200,44100,44100,44150,44100,242
|
|
20241212,102300,16027757350,44100,44150,44200,44100,424
|
|
20241212,102200,16009041350,44150,44250,44300,44150,1837
|
|
20241212,102100,15927837800,44250,44250,44300,44250,667
|
|
20241212,102000,15898320900,44250,44350,44350,44250,1895
|
|
20241212,101900,15814372100,44350,44300,44350,44300,1085
|
|
20241212,101800,15766304950,44350,44400,44450,44350,1558
|
|
20241212,101700,15697156450,44450,44550,44550,44400,746
|
|
20241212,101600,15663975300,44550,44800,44800,44550,1633
|
|
20241212,101500,15591026300,44800,44750,44900,44750,317
|
|
20241212,101400,15576823500,44750,45000,45000,44750,10452
|
|
20241212,101300,15108300450,45050,45100,45200,45050,2340
|
|
20241212,101200,15002818400,45100,45100,45200,45100,435
|
|
20241212,101100,14983181000,45050,45050,45100,45000,772
|
|
20241212,101000,14948424050,45050,44950,45050,44900,497
|
|
20241212,100900,14926071350,44950,44850,44950,44850,439
|
|
20241212,100800,14906348050,44850,44800,44950,44800,70
|
|
20241212,100700,14903208850,44800,45200,45200,44800,1088
|
|
20241212,100600,14854241150,45300,45400,45450,44900,8724
|
|
20241212,100500,14460337050,45400,45200,45400,45200,2194
|
|
20241212,100400,14361137550,45250,45250,45350,45050,12051
|
|
20241212,100300,13817053850,45250,45150,45350,45150,387
|
|
20241212,100200,13799537100,45150,45350,45450,45100,930
|
|
20241212,100100,13757370750,45350,45900,46000,45300,5106
|
|
20241212,100000,13523203800,45900,45200,45900,45200,12855
|
|
20241212,095900,12938566000,45200,44950,45200,44950,1920
|
|
20241212,095800,12851987200,45000,45100,45100,45000,1832
|
|
20241212,095700,12769445200,45100,45050,45200,45050,1844
|
|
20241212,095600,12686279500,45000,45050,45050,45000,705
|
|
20241212,095500,12654553150,45000,44950,45000,44950,994
|
|
20241212,095400,12609823700,44950,44950,45000,44950,230
|
|
20241212,095300,12599478950,45000,44950,45000,44950,2390
|
|
20241212,095200,12491942600,45000,44950,45000,44950,813
|
|
20241212,095100,12455394500,44950,44900,45050,44900,3068
|
|
20241212,095000,12317334150,44950,44800,44950,44800,1138
|
|
20241212,094900,12266239450,44800,44950,45000,44750,5139
|
|
20241212,094800,12035732550,44950,45000,45050,44950,1863
|
|
20241212,094700,11951944300,45000,45000,45100,45000,1923
|
|
20241212,094600,11865375600,45000,44900,45050,44900,3498
|
|
20241212,094500,11707967450,44950,44900,45000,44900,362
|
|
20241212,094400,11691703000,44900,44900,45200,44900,2073
|
|
20241212,094300,11598545100,44950,45250,45250,44900,5211
|
|
20241212,094200,11364549000,44900,45200,45200,44750,14052
|
|
20241212,094100,10731868500,45250,45200,45250,45150,2787
|
|
20241212,094000,10605887850,45200,45000,45200,45000,1975
|
|
20241212,093900,10516680700,45000,44750,45150,44750,944
|
|
20241212,093800,10474210300,44900,45050,45150,44650,1866
|
|
20241212,093700,10390637000,45200,44850,45450,44850,2683
|
|
20241212,093600,10268841500,44850,44900,45350,44600,5911
|
|
20241212,093500,10002725250,44850,44800,44950,44800,2486
|
|
20241212,093400,9891063450,44800,44450,44850,44400,2503
|
|
20241212,093300,9779313650,44450,44450,44500,44450,938
|
|
20241212,093200,9737579550,44450,44400,44500,44400,174
|
|
20241212,093100,9729846500,44400,44450,44450,44350,1751
|
|
20241212,093000,9652101950,44400,44400,44450,44400,3924
|
|
20241212,092900,9477875100,44400,44400,44650,44400,5675
|
|
20241212,092800,9225672050,44400,44350,44450,44350,764
|
|
20241212,092700,9191747400,44350,44400,44500,44300,8794
|
|
20241212,092600,8801699300,44350,44250,44400,44200,2297
|
|
20241212,092500,8699913700,44250,44200,44350,44200,323
|
|
20241212,092400,8685628900,44200,44150,44200,44100,5388
|
|
20241212,092300,8447874700,44150,43950,44150,43900,2513
|
|
20241212,092200,8337191200,43950,43500,43950,43500,2612
|
|
20241212,092100,8223189250,43500,43450,43500,43450,302
|
|
20241212,092000,8210058000,43500,43450,43500,43350,803
|
|
20241212,091900,8175185700,43500,43300,43500,43300,835
|
|
20241212,091800,8138951350,43350,43500,43500,43250,3506
|
|
20241212,091700,7986760850,43500,43450,43500,43250,3028
|
|
20241212,091600,7855589250,43450,43600,43600,43450,2707
|
|
20241212,091500,7737839000,43700,43500,43700,43450,5607
|
|
20241212,091400,7494087250,43450,43200,43450,43200,2512
|
|
20241212,091300,7385368500,43200,43300,43300,43100,2555
|
|
20241212,091200,7275063950,43250,43350,43400,43000,7518
|
|
20241212,091100,6950555600,43150,42950,43350,42950,4704
|
|
20241212,091000,6747640850,42900,43250,43350,42900,5462
|
|
20241212,090900,6512772050,42950,43000,43250,42900,5598
|
|
20241212,090800,6272147150,43000,43150,43200,42800,17887
|
|
20241212,090700,5504011200,43150,43550,43650,43000,20325
|
|
20241212,090600,4624068350,43550,43500,43600,43450,3313
|
|
20241212,090500,4479799200,43500,43600,43600,43400,8724
|
|
20241212,090400,4100538850,43600,43950,44050,43550,8069
|
|
20241212,090300,3747511450,43950,44050,44100,43950,5596
|
|
20241212,090200,3501302200,44000,44950,45000,44000,14406
|
|
20241212,090100,2861097250,45000,44950,45450,44750,14801
|
|
20241212,090000,2194573400,44600,45000,45050,43200,49004
|