577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,183400,22410151100,49600,49600,49600,49600,59802
|
|
20241213,183300,22410151100,49600,49600,49600,49600,0
|
|
20241213,183200,22410151100,49600,49600,49600,49600,0
|
|
20241213,183100,22410151100,49600,49600,49600,49600,0
|
|
20241213,183000,22410151100,49600,49600,49600,49600,0
|
|
20241213,182900,22410151100,49600,49600,49600,49600,0
|
|
20241213,182800,22410151100,49600,49600,49600,49600,0
|
|
20241213,182700,22410151100,49600,49600,49600,49600,0
|
|
20241213,182600,22410151100,49600,49600,49600,49600,0
|
|
20241213,182500,22410151100,49600,49600,49600,49600,0
|
|
20241213,182400,22410151100,49600,49600,49600,49600,0
|
|
20241213,182300,22410151100,49600,49600,49600,49600,0
|
|
20241213,182200,22410151100,49600,49600,49600,49600,0
|
|
20241213,182100,22410151100,49600,49600,49600,49600,0
|
|
20241213,182000,22410151100,49600,49600,49600,49600,0
|
|
20241213,181900,22410151100,49600,49600,49600,49600,0
|
|
20241213,181800,22410151100,49600,49600,49600,49600,0
|
|
20241213,181700,22410151100,49600,49600,49600,49600,0
|
|
20241213,181600,22410151100,49600,49600,49600,49600,0
|
|
20241213,181500,22410151100,49600,49600,49600,49600,0
|
|
20241213,181400,22410151100,49600,49600,49600,49600,0
|
|
20241213,181300,22410151100,49600,49600,49600,49600,0
|
|
20241213,181200,22410151100,49600,49600,49600,49600,0
|
|
20241213,181100,22410151100,49600,49600,49600,49600,0
|
|
20241213,181000,22410151100,49600,49600,49600,49600,0
|
|
20241213,180900,22410151100,49600,49600,49600,49600,0
|
|
20241213,180800,22410151100,49600,49600,49600,49600,0
|
|
20241213,180700,22410151100,49600,49600,49600,49600,0
|
|
20241213,180600,22410151100,49600,49600,49600,49600,0
|
|
20241213,180500,22410151100,49600,49600,49600,49600,0
|
|
20241213,180400,22410151100,49600,49600,49600,49600,59802
|
|
20241213,180300,22410151100,49600,49600,49600,49600,0
|
|
20241213,180200,22410151100,49600,49600,49600,49600,0
|
|
20241213,180100,22410151100,49600,49600,49600,49600,0
|
|
20241213,180000,22410151100,49600,49600,49600,49600,0
|
|
20241213,175900,22410151100,49600,49600,49600,49600,0
|
|
20241213,175800,22410151100,49600,49600,49600,49600,0
|
|
20241213,175700,22410151100,49600,49600,49600,49600,0
|
|
20241213,175600,22410151100,49600,49600,49600,49600,0
|
|
20241213,175500,22410151100,49600,49600,49600,49600,0
|
|
20241213,175400,22410151100,49600,49600,49600,49600,0
|
|
20241213,175300,22410151100,49600,49600,49600,49600,0
|
|
20241213,175200,22410151100,49600,49600,49600,49600,0
|
|
20241213,175100,22410151100,49600,49600,49600,49600,0
|
|
20241213,175000,22410151100,49600,49600,49600,49600,0
|
|
20241213,174900,22410151100,49600,49600,49600,49600,0
|
|
20241213,174800,22410151100,49600,49600,49600,49600,0
|
|
20241213,174700,22410151100,49600,49600,49600,49600,0
|
|
20241213,174600,22410151100,49600,49600,49600,49600,0
|
|
20241213,174500,22410151100,49600,49600,49600,49600,0
|
|
20241213,174400,22410151100,49600,49600,49600,49600,0
|
|
20241213,174300,22410151100,49600,49600,49600,49600,0
|
|
20241213,174200,22410151100,49600,49600,49600,49600,0
|
|
20241213,174100,22410151100,49600,49600,49600,49600,0
|
|
20241213,174000,22410151100,49600,49600,49600,49600,0
|
|
20241213,173900,22410151100,49600,49600,49600,49600,0
|
|
20241213,173800,22410151100,49600,49600,49600,49600,0
|
|
20241213,173700,22410151100,49600,49600,49600,49600,0
|
|
20241213,173600,22410151100,49600,49600,49600,49600,0
|
|
20241213,173500,22410151100,49600,49600,49600,49600,0
|
|
20241213,173400,22410151100,49600,49600,49600,49600,59802
|
|
20241213,173300,22410151100,49600,49600,49600,49600,0
|
|
20241213,173200,22410151100,49600,49600,49600,49600,0
|
|
20241213,173100,22410151100,49600,49600,49600,49600,0
|
|
20241213,173000,22410151100,49600,49600,49600,49600,0
|
|
20241213,172900,22410151100,49600,49600,49600,49600,0
|
|
20241213,172800,22410151100,49600,49600,49600,49600,0
|
|
20241213,172700,22410151100,49600,49600,49600,49600,0
|
|
20241213,172600,22410151100,49600,49600,49600,49600,0
|
|
20241213,172500,22410151100,49600,49600,49600,49600,0
|
|
20241213,172400,22410151100,49600,49600,49600,49600,0
|
|
20241213,172300,22410151100,49600,49600,49600,49600,0
|
|
20241213,172200,22410151100,49600,49600,49600,49600,0
|
|
20241213,172100,22410151100,49600,49600,49600,49600,0
|
|
20241213,172000,22410151100,49600,49600,49600,49600,0
|
|
20241213,171900,22410151100,49600,49600,49600,49600,0
|
|
20241213,171800,22410151100,49600,49600,49600,49600,0
|
|
20241213,171700,22410151100,49600,49600,49600,49600,0
|
|
20241213,171600,22410151100,49600,49600,49600,49600,0
|
|
20241213,171500,22410151100,49600,49600,49600,49600,0
|
|
20241213,171400,22410151100,49600,49600,49600,49600,0
|
|
20241213,171300,22410151100,49600,49600,49600,49600,0
|
|
20241213,171200,22410151100,49600,49600,49600,49600,0
|
|
20241213,171100,22410151100,49600,49600,49600,49600,0
|
|
20241213,171000,22410151100,49600,49600,49600,49600,0
|
|
20241213,170900,22410151100,49600,49600,49600,49600,0
|
|
20241213,170800,22410151100,49600,49600,49600,49600,0
|
|
20241213,170700,22410151100,49600,49600,49600,49600,0
|
|
20241213,170600,22410151100,49600,49600,49600,49600,0
|
|
20241213,170500,22410151100,49600,49600,49600,49600,0
|
|
20241213,170400,22410151100,49600,49600,49600,49600,59802
|
|
20241213,170300,22410151100,49600,49600,49600,49600,0
|
|
20241213,170200,22410151100,49600,49600,49600,49600,0
|
|
20241213,170100,22410151100,49600,49600,49600,49600,0
|
|
20241213,170000,22410151100,49600,49600,49600,49600,0
|
|
20241213,165900,22410151100,49600,49600,49600,49600,0
|
|
20241213,165800,22410151100,49600,49600,49600,49600,0
|
|
20241213,165700,22410151100,49600,49600,49600,49600,0
|
|
20241213,165600,22410151100,49600,49600,49600,49600,0
|
|
20241213,165500,22410151100,49600,49600,49600,49600,0
|
|
20241213,165400,22410151100,49600,49600,49600,49600,0
|
|
20241213,165300,22410151100,49600,49600,49600,49600,0
|
|
20241213,165200,22410151100,49600,49600,49600,49600,0
|
|
20241213,165100,22410151100,49600,49600,49600,49600,0
|
|
20241213,165000,22410151100,49600,49600,49600,49600,0
|
|
20241213,164900,22410151100,49600,49600,49600,49600,0
|
|
20241213,164800,22410151100,49600,49600,49600,49600,0
|
|
20241213,164700,22410151100,49600,49600,49600,49600,0
|
|
20241213,164600,22410151100,49600,49600,49600,49600,0
|
|
20241213,164500,22410151100,49600,49600,49600,49600,0
|
|
20241213,164400,22410151100,49600,49600,49600,49600,0
|
|
20241213,164300,22410151100,49600,49600,49600,49600,0
|
|
20241213,164200,22410151100,49600,49600,49600,49600,0
|
|
20241213,164100,22410151100,49600,49600,49600,49600,0
|
|
20241213,164000,22410151100,49600,49600,49600,49600,0
|
|
20241213,163900,22410151100,49600,49600,49600,49600,0
|
|
20241213,163800,22410151100,49600,49600,49600,49600,0
|
|
20241213,163700,22410151100,49600,49600,49600,49600,0
|
|
20241213,163600,22410151100,49600,49600,49600,49600,0
|
|
20241213,163500,22410151100,49600,49600,49600,49600,0
|
|
20241213,163400,22410151100,49600,49600,49600,49600,59802
|
|
20241213,163300,22410151100,49600,49600,49600,49600,0
|
|
20241213,163200,22410151100,49600,49600,49600,49600,0
|
|
20241213,163100,22410151100,49600,49600,49600,49600,0
|
|
20241213,163000,22410151100,49600,49600,49600,49600,0
|
|
20241213,162900,22410151100,49600,49600,49600,49600,0
|
|
20241213,162800,22410151100,49600,49600,49600,49600,0
|
|
20241213,162700,22410151100,49600,49600,49600,49600,0
|
|
20241213,162600,22410151100,49600,49600,49600,49600,0
|
|
20241213,162500,22410151100,49600,49600,49600,49600,0
|
|
20241213,162400,22410151100,49600,49600,49600,49600,0
|
|
20241213,162300,22410151100,49600,49600,49600,49600,0
|
|
20241213,162200,22410151100,49600,49600,49600,49600,0
|
|
20241213,162100,22410151100,49600,49600,49600,49600,0
|
|
20241213,162000,22410151100,49600,49600,49600,49600,0
|
|
20241213,161900,22410151100,49600,49600,49600,49600,0
|
|
20241213,161800,22410151100,49600,49600,49600,49600,0
|
|
20241213,161700,22410151100,49600,49600,49600,49600,0
|
|
20241213,161600,22410151100,49600,49600,49600,49600,0
|
|
20241213,161500,22410151100,49600,49600,49600,49600,0
|
|
20241213,161400,22410151100,49600,49600,49600,49600,0
|
|
20241213,161300,22410151100,49600,49600,49600,49600,0
|
|
20241213,161200,22410151100,49600,49600,49600,49600,0
|
|
20241213,161100,22410151100,49600,49600,49600,49600,0
|
|
20241213,161000,22410151100,49600,49600,49600,49600,0
|
|
20241213,160900,22410151100,49600,49600,49600,49600,0
|
|
20241213,160800,22410151100,49600,49600,49600,49600,0
|
|
20241213,160700,22410151100,49600,49600,49600,49600,0
|
|
20241213,160600,22410151100,49600,49600,49600,49600,0
|
|
20241213,160500,22410151100,49600,49600,49600,49600,0
|
|
20241213,160400,22410151100,49600,49600,49600,49600,59802
|
|
20241213,160300,22410151100,49600,49600,49600,49600,0
|
|
20241213,160200,22410151100,49600,49600,49600,49600,0
|
|
20241213,160100,22410151100,49600,49600,49600,49600,0
|
|
20241213,160000,22410151100,49600,49600,49600,49600,0
|
|
20241213,155900,22410151100,49600,49600,49600,49600,0
|
|
20241213,155800,22410151100,49600,49600,49600,49600,0
|
|
20241213,155700,22410151100,49600,49600,49600,49600,0
|
|
20241213,155600,22410151100,49600,49600,49600,49600,0
|
|
20241213,155500,22410151100,49600,49600,49600,49600,0
|
|
20241213,155400,22410151100,49600,49600,49600,49600,0
|
|
20241213,155300,22410151100,49600,49600,49600,49600,0
|
|
20241213,155200,22410151100,49600,49600,49600,49600,0
|
|
20241213,155100,22410151100,49600,49600,49600,49600,0
|
|
20241213,155000,22410151100,49600,49600,49600,49600,0
|
|
20241213,154900,22410151100,49600,49600,49600,49600,0
|
|
20241213,154800,22410151100,49600,49600,49600,49600,0
|
|
20241213,154700,22410151100,49600,49600,49600,49600,0
|
|
20241213,154600,22410151100,49600,49600,49600,49600,0
|
|
20241213,154500,22410151100,49600,49600,49600,49600,0
|
|
20241213,154400,22410151100,49600,49600,49600,49600,0
|
|
20241213,154300,22410151100,49600,49600,49600,49600,0
|
|
20241213,154200,22410151100,49600,49600,49600,49600,0
|
|
20241213,154100,22410151100,49600,49600,49600,49600,0
|
|
20241213,154000,22410151100,49600,49600,49600,49600,0
|
|
20241213,153900,22410151100,49600,49600,49600,49600,0
|
|
20241213,153800,22410151100,49600,49600,49600,49600,0
|
|
20241213,153700,22410151100,49600,49600,49600,49600,0
|
|
20241213,153600,22410151100,49600,49600,49600,49600,0
|
|
20241213,153500,22410151100,49600,49600,49600,49600,0
|
|
20241213,153400,22410151100,49600,49600,49600,49600,59802
|
|
20241213,153300,22410151100,49600,49600,49600,49600,0
|
|
20241213,153200,22410151100,49600,49600,49600,49600,0
|
|
20241213,153100,22410151100,49600,49600,49600,49600,0
|
|
20241213,153000,22410151100,49600,49600,49600,49600,59802
|
|
20241213,152900,19443971900,49800,49800,49800,49800,0
|
|
20241213,152800,19443971900,49800,49800,49800,49800,0
|
|
20241213,152700,19443971900,49800,49800,49800,49800,0
|
|
20241213,152600,19443971900,49800,49800,49800,49800,0
|
|
20241213,152500,19443971900,49800,49800,49800,49800,0
|
|
20241213,152400,19443971900,49800,49800,49800,49800,0
|
|
20241213,152300,19443971900,49800,49800,49800,49800,0
|
|
20241213,152200,19443971900,49800,49800,49800,49800,0
|
|
20241213,152100,19443971900,49800,49800,49800,49800,0
|
|
20241213,152000,19443971900,49800,49800,49800,49800,0
|
|
20241213,151900,19443971900,49800,49950,49950,49800,33341
|
|
20241213,151800,17782718300,49950,50000,50000,49900,87
|
|
20241213,151700,17778374000,50000,49900,50100,49900,2584
|
|
20241213,151600,17649183300,49900,49950,50000,49900,14063
|
|
20241213,151500,16947426650,50000,49950,50000,49950,438
|
|
20241213,151400,16925538350,49950,49950,50000,49950,323
|
|
20241213,151300,16909397600,49950,49950,50000,49950,195
|
|
20241213,151200,16899655700,49950,50000,50000,49950,138
|
|
20241213,151100,16892761850,49950,50000,50000,49950,351
|
|
20241213,151000,16875218050,50000,50000,50000,49950,190
|
|
20241213,150900,16865727350,50000,50100,50100,49950,187
|
|
20241213,150800,16856382600,50100,49950,50100,49950,2451
|
|
20241213,150700,16733839750,49950,49950,50000,49900,114
|
|
20241213,150600,16728144300,49900,49950,50000,49900,537
|
|
20241213,150500,16701309750,49950,50000,50000,49950,134
|
|
20241213,150400,16694616150,49950,50100,50100,49950,116
|
|
20241213,150300,16688820650,50100,50000,50100,49950,2135
|
|
20241213,150200,16582126700,49950,50000,50000,49950,166
|
|
20241213,150100,16573834650,50000,49950,50000,49950,971
|
|
20241213,150000,16525285150,49950,50000,50000,49950,451
|
|
20241213,145900,16502757600,50000,50000,50000,49950,682
|
|
20241213,145800,16468663650,49950,49950,50000,49950,125
|
|
20241213,145700,16462416700,49950,49950,50100,49950,915
|
|
20241213,145600,16416668650,49950,49900,50000,49900,269
|
|
20241213,145500,16403227850,49900,50000,50000,49900,686
|
|
20241213,145400,16368966100,49950,49950,50000,49950,346
|
|
20241213,145300,16351672850,49950,49900,50000,49900,2641
|
|
20241213,145200,16219883950,49900,49950,50000,49900,235
|
|
20241213,145100,16208143600,49950,50000,50000,49950,136
|
|
20241213,145000,16201350250,49950,49950,50000,49950,571
|
|
20241213,144900,16172828650,49950,49950,49950,49950,322
|
|
20241213,144800,16156744750,50000,49950,50000,49900,192
|
|
20241213,144700,16147153150,49950,49950,50000,49950,77
|
|
20241213,144600,16143306950,50000,49900,50000,49900,173
|
|
20241213,144500,16134669550,49900,49950,49950,49900,92
|
|
20241213,144400,16130078650,49900,49900,50000,49900,347
|
|
20241213,144300,16112746750,49950,49950,50000,49900,610
|
|
20241213,144200,16082276050,49950,49950,50000,49950,175
|
|
20241213,144100,16073532100,49900,49950,50000,49900,395
|
|
20241213,144000,16053804700,49900,49950,50000,49900,158
|
|
20241213,143900,16045912000,49950,49950,50000,49950,92
|
|
20241213,143800,16041316550,49950,49950,50000,49950,978
|
|
20241213,143700,15992462300,50000,50000,50100,49950,194
|
|
20241213,143600,15982764650,50000,50000,50100,50000,64
|
|
20241213,143500,15979564550,50000,50100,50100,50000,158
|
|
20241213,143400,15971663950,50000,50000,50100,49950,139
|
|
20241213,143300,15964713900,50000,50100,50100,49950,94
|
|
20241213,143200,15960014350,49950,50100,50100,49950,182
|
|
20241213,143100,15950916100,50000,50000,50000,50000,125
|
|
20241213,143000,15944666100,50000,50000,50100,50000,146
|
|
20241213,142900,15937365700,50000,50000,50100,50000,122
|
|
20241213,142800,15931265300,50000,49950,50100,49950,148
|
|
20241213,142700,15923861550,49950,49950,50000,49950,97
|
|
20241213,142600,15919016000,49950,49950,50000,49950,150
|
|
20241213,142500,15911523450,49950,49950,50000,49950,58
|
|
20241213,142400,15908623900,50000,50100,50100,49950,275
|
|
20241213,142300,15894871150,49950,49950,50100,49950,241
|
|
20241213,142200,15882829500,50000,50000,50100,50000,242
|
|
20241213,142100,15870724800,50000,50000,50100,50000,140
|
|
20241213,142000,15863724700,50100,50000,50100,50000,129
|
|
20241213,141900,15857269900,50100,50100,50200,50100,5299
|
|
20241213,141800,15591786200,50000,50100,50200,50000,359
|
|
20241213,141700,15573822500,50000,50000,50100,49950,171
|
|
20241213,141600,15565270450,50000,50100,50100,50000,242
|
|
20241213,141500,15553152850,50000,50100,50200,49950,1298
|
|
20241213,141400,15488227700,50000,50100,50100,50000,232
|
|
20241213,141300,15476619700,50100,50100,50200,50100,137
|
|
20241213,141200,15469750700,50200,50300,50300,50100,430
|
|
20241213,141100,15448164900,50300,50400,50400,50200,2816
|
|
20241213,141000,15306522300,50400,50300,50400,50200,173
|
|
20241213,140900,15297819800,50300,50300,50300,50200,1083
|
|
20241213,140800,15243354100,50200,50300,50300,50200,135
|
|
20241213,140700,15236572100,50200,50100,50200,50000,295
|
|
20241213,140600,15221775200,50100,50200,50200,50000,176
|
|
20241213,140500,15212954000,50100,50100,50100,50100,63
|
|
20241213,140400,15209797700,50300,50100,50300,50100,126
|
|
20241213,140300,15203475900,50100,50100,50300,50100,170
|
|
20241213,140200,15194949300,50100,50100,50300,50100,1079
|
|
20241213,140100,15140887700,50200,50300,50300,50100,160
|
|
20241213,140000,15132860800,50200,50300,50300,50200,52
|
|
20241213,135900,15130250200,50200,50200,50300,50200,197
|
|
20241213,135800,15120353700,50200,50300,50300,50200,1346
|
|
20241213,135700,15052658100,50300,50100,50300,50100,145
|
|
20241213,135600,15045374400,50100,50100,50300,50100,195
|
|
20241213,135500,15035595400,50100,50200,50200,50100,91
|
|
20241213,135400,15031035300,50100,50200,50300,50100,345
|
|
20241213,135300,15013717000,50100,50200,50200,50100,2644
|
|
20241213,135200,14880988500,50200,50100,50200,50100,403
|
|
20241213,135100,14860770700,50200,50200,50200,50100,97
|
|
20241213,135000,14855905800,50100,50100,50200,50100,201
|
|
20241213,134900,14845828600,50100,50100,50200,50100,143
|
|
20241213,134800,14838659200,50100,50200,50200,50100,360
|
|
20241213,134700,14820596300,50200,50100,50200,50100,301
|
|
20241213,134600,14805495800,50100,50100,50200,50100,85
|
|
20241213,134500,14801236400,50100,50100,50200,50100,173
|
|
20241213,134400,14792564200,50100,50200,50200,50100,113
|
|
20241213,134300,14786902700,50200,50100,50200,50000,165
|
|
20241213,134200,14778634900,50000,50000,50200,50000,167
|
|
20241213,134100,14770272000,50100,50200,50300,50100,351
|
|
20241213,134000,14752675900,50200,50200,50300,50100,155
|
|
20241213,133900,14744890400,50100,50200,50200,50100,1222
|
|
20241213,133800,14683584100,50100,50200,50300,50100,1177
|
|
20241213,133700,14624503600,50100,50200,50200,50100,84
|
|
20241213,133600,14620290800,50300,50100,50300,50100,1403
|
|
20241213,133500,14549889900,50200,50200,50200,50100,735
|
|
20241213,133400,14513001300,50100,50100,50200,50100,2808
|
|
20241213,133300,14372080200,50100,50200,50200,50100,91
|
|
20241213,133200,14367516100,50100,50100,50200,50100,89
|
|
20241213,133100,14363057100,50100,50200,50200,50100,4545
|
|
20241213,133000,14134898800,50200,50300,50400,50200,1092
|
|
20241213,132900,14079976200,50300,50100,50300,50100,272
|
|
20241213,132800,14066300700,50100,50200,50300,50100,194
|
|
20241213,132700,14056560800,50200,50100,50300,50100,1071
|
|
20241213,132600,14002804700,50200,50100,50300,50100,5073
|
|
20241213,132500,13748099500,50100,50300,50300,50100,475
|
|
20241213,132400,13724258100,50200,50200,50300,50200,92
|
|
20241213,132300,13719634600,50200,50100,50300,50100,81
|
|
20241213,132200,13715568100,50300,50100,50300,50100,596
|
|
20241213,132100,13685698900,50200,50200,50300,50100,133
|
|
20241213,132000,13679026100,50100,50100,50100,50100,25
|
|
20241213,131900,13677773600,50200,50100,50300,50100,127
|
|
20241213,131800,13671399600,50200,50100,50200,50100,357
|
|
20241213,131700,13653513700,50200,50300,50300,50100,1060
|
|
20241213,131600,13600297100,50200,50200,50300,50200,84
|
|
20241213,131500,13596080200,50300,50200,50300,50200,55
|
|
20241213,131400,13593314500,50100,50300,50300,50100,128
|
|
20241213,131300,13586889200,50200,50100,50200,50100,70
|
|
20241213,131200,13583379200,50100,50200,50300,50100,630
|
|
20241213,131100,13551756500,50200,50100,50200,50100,284
|
|
20241213,131000,13537505500,50300,50100,50300,50100,83
|
|
20241213,130900,13533338000,50200,50200,50200,50100,126
|
|
20241213,130800,13527017400,50300,50100,50300,50100,109
|
|
20241213,130700,13521544500,50100,50300,50300,50100,120
|
|
20241213,130600,13515522400,50200,50200,50200,50100,82
|
|
20241213,130500,13511407000,50100,50200,50200,50100,132
|
|
20241213,130400,13504789000,50200,50100,50200,50100,1110
|
|
20241213,130300,13449086900,50100,50200,50300,50100,83
|
|
20241213,130200,13444919000,50100,50100,50200,50100,54
|
|
20241213,130100,13442213300,50300,50100,50300,50100,80
|
|
20241213,130000,13438197700,50100,50100,50300,50100,130
|
|
20241213,125900,13431674700,50200,50100,50300,50100,44
|
|
20241213,125800,13429469800,50100,50300,50300,50100,196
|
|
20241213,125700,13419635800,50200,50200,50300,50200,67
|
|
20241213,125600,13416270000,50300,50200,50300,50100,121
|
|
20241213,125500,13410195200,50200,50200,50300,50200,8
|
|
20241213,125400,13409793100,50200,50300,50300,50200,159
|
|
20241213,125300,13401804500,50300,50300,50500,50300,4880
|
|
20241213,125200,13156327300,50300,50300,50400,50300,3302
|
|
20241213,125100,12989907100,50300,50200,50400,50200,126
|
|
20241213,125000,12983572800,50200,50400,50400,50200,598
|
|
20241213,124900,12953509400,50300,50300,50400,50300,286
|
|
20241213,124800,12939118800,50300,50400,50400,50300,51
|
|
20241213,124700,12936553400,50300,50200,50400,50200,547
|
|
20241213,124600,12909038100,50300,50200,50300,50200,1682
|
|
20241213,124500,12824435000,50300,50300,50300,50200,1229
|
|
20241213,124400,12762624500,50300,50200,50400,50200,621
|
|
20241213,124300,12731385400,50200,50200,50200,50200,66
|
|
20241213,124200,12728072200,50300,50200,50300,50200,257
|
|
20241213,124100,12715154500,50200,50300,50300,50200,62
|
|
20241213,124000,12712038100,50300,50200,50300,50200,136
|
|
20241213,123900,12705205900,50200,50300,50300,50200,149
|
|
20241213,123800,12697718400,50200,50300,50300,50200,141
|
|
20241213,123700,12690640100,50300,50200,50300,50200,86
|
|
20241213,123600,12686318000,50200,50300,50300,50200,119
|
|
20241213,123500,12680341800,50300,50200,50300,50200,66
|
|
20241213,123400,12677023700,50200,50200,50200,50200,1068
|
|
20241213,123300,12623410100,50400,50200,50400,50200,128
|
|
20241213,123200,12616975600,50400,50300,50400,50200,396
|
|
20241213,123100,12597057000,50200,50100,50200,50000,466
|
|
20241213,123000,12573676700,50100,50100,50200,50100,1056
|
|
20241213,122900,12520751000,50100,50200,50200,50100,168
|
|
20241213,122800,12512325600,50200,50200,50200,50100,906
|
|
20241213,122700,12466848400,50100,50200,50200,50100,2867
|
|
20241213,122600,12322929500,50300,50100,50300,50100,106
|
|
20241213,122500,12317612000,50200,50000,50200,50000,417
|
|
20241213,122400,12296734100,50000,50000,50100,50000,1204
|
|
20241213,122300,12236533900,50000,50100,50300,50000,87
|
|
20241213,122200,12232172100,50100,50100,50200,50000,1988
|
|
20241213,122100,12132753700,50100,50200,50300,50100,2912
|
|
20241213,122000,11986671500,50200,50300,50300,50200,133
|
|
20241213,121900,11979989500,50300,50200,50300,50200,226
|
|
20241213,121800,11968626200,50200,50300,50300,50200,93
|
|
20241213,121700,11963952500,50300,50200,50300,50200,87
|
|
20241213,121600,11959582400,50400,50200,50400,50200,48
|
|
20241213,121500,11957163600,50200,50200,50300,50200,85
|
|
20241213,121400,11952895200,50200,50200,50300,50200,879
|
|
20241213,121300,11908738100,50300,50200,50300,50200,54
|
|
20241213,121200,11906026500,50300,50300,50300,50200,120
|
|
20241213,121100,11899994500,50200,50300,50300,50200,131
|
|
20241213,121000,11893413500,50300,50200,50300,50200,72
|
|
20241213,120900,11889793200,50200,50300,50300,50200,170
|
|
20241213,120800,11881252100,50300,50200,50300,50200,87
|
|
20241213,120700,11876884400,50300,50300,50300,50200,618
|
|
20241213,120600,11845819800,50200,50400,50400,50200,469
|
|
20241213,120500,11822243800,50300,50300,50400,50300,117
|
|
20241213,120400,11816354000,50300,50200,50400,50200,142
|
|
20241213,120300,11809216100,50200,50100,50300,50100,1775
|
|
20241213,120200,11720065700,50100,50100,50200,50100,546
|
|
20241213,120100,11692706300,50100,50200,50200,50100,47
|
|
20241213,120000,11690351000,50100,50300,50300,50100,968
|
|
20241213,115900,11641765900,50200,50200,50200,50200,21
|
|
20241213,115800,11640711700,50300,50300,50300,50200,138
|
|
20241213,115700,11633777000,50300,50200,50300,50200,179
|
|
20241213,115600,11624786400,50200,50300,50300,50200,50
|
|
20241213,115500,11622275300,50200,50300,50400,50200,846
|
|
20241213,115400,11579721300,50300,50400,50500,50300,87
|
|
20241213,115300,11575336500,50400,50500,50500,50400,117
|
|
20241213,115200,11569434500,50400,50400,50500,50400,59
|
|
20241213,115100,11566459100,50500,50500,50500,50400,132
|
|
20241213,115000,11559801300,50400,50300,50500,50300,107
|
|
20241213,114900,11554404700,50300,50300,50300,50300,37
|
|
20241213,114800,11552543600,50500,50300,50500,50300,150
|
|
20241213,114700,11544988500,50400,50300,50400,50300,83
|
|
20241213,114600,11540808200,50300,50300,50500,50300,143
|
|
20241213,114500,11533606300,50400,50400,50400,50400,6
|
|
20241213,114400,11533303900,50300,50400,50600,50300,595
|
|
20241213,114300,11503340800,50500,50500,50600,50400,4091
|
|
20241213,114200,11297144700,50600,50500,50600,50400,273
|
|
20241213,114100,11283376500,50500,50500,50600,50400,1578
|
|
20241213,114000,11203686200,50600,50700,50700,50600,875
|
|
20241213,113900,11159411100,50700,50700,50700,50600,73
|
|
20241213,113800,11155711800,50600,50600,50600,50600,244
|
|
20241213,113700,11143365400,50700,50600,50700,50500,131
|
|
20241213,113600,11136737600,50600,50600,50600,50500,1007
|
|
20241213,113500,11085784000,50600,50600,50600,50500,5743
|
|
20241213,113400,10795190900,50600,50600,50600,50500,2114
|
|
20241213,113300,10688226500,50600,50600,50600,50500,2294
|
|
20241213,113200,10572154500,50600,50500,50600,50200,1645
|
|
20241213,113100,10488930900,50500,50600,50600,50400,330
|
|
20241213,113000,10472233800,50200,50300,50600,50200,108
|
|
20241213,112900,10466793800,50300,50400,50600,50200,116
|
|
20241213,112800,10460949500,50200,50400,50500,50200,1164
|
|
20241213,112700,10402428200,50400,50600,50600,50400,1002
|
|
20241213,112600,10351828600,50600,50500,50600,50500,117
|
|
20241213,112500,10345917000,50600,50400,50600,50400,60
|
|
20241213,112400,10342883900,50400,50500,50600,50400,123
|
|
20241213,112300,10336676800,50600,50400,50600,50400,109
|
|
20241213,112200,10331172300,50600,50500,50600,50100,1789
|
|
20241213,112100,10241011200,50500,50400,50600,50400,389
|
|
20241213,112000,10221368100,50400,50500,50600,50400,540
|
|
20241213,111900,10194093100,50500,50400,50500,50400,316
|
|
20241213,111800,10178163000,50600,50500,50600,50500,320
|
|
20241213,111700,10161998900,50500,50500,50500,50400,126
|
|
20241213,111600,10155648200,50400,50500,50500,50400,92
|
|
20241213,111500,10151005800,50600,50600,50600,50400,149
|
|
20241213,111400,10143477800,50600,50400,50600,50400,74
|
|
20241213,111300,10139741300,50400,50700,50700,50400,508
|
|
20241213,111200,10114035000,50700,50700,50800,50600,1091
|
|
20241213,111100,10058726400,50700,50600,50700,50600,412
|
|
20241213,111000,10037864700,50500,50600,50700,50500,1456
|
|
20241213,110900,9964194600,50600,50500,50700,50500,147
|
|
20241213,110800,9956752700,50500,50800,50800,50500,2150
|
|
20241213,110700,9847734100,50700,50700,50800,50700,145
|
|
20241213,110600,9840382400,50700,50500,50800,50400,2344
|
|
20241213,110500,9721681400,50500,50600,50700,50500,2852
|
|
20241213,110400,9577523300,50600,50500,50600,50500,195
|
|
20241213,110300,9567664500,50500,50400,50600,50400,194
|
|
20241213,110200,9557852300,50400,50500,50600,50400,634
|
|
20241213,110100,9525828700,50700,50400,50700,50400,1208
|
|
20241213,110000,9464728200,50400,50600,50700,50400,907
|
|
20241213,105900,9418887300,50600,50700,50700,50600,347
|
|
20241213,105800,9401302800,50700,50600,50700,50600,246
|
|
20241213,105700,9388837000,50600,50700,50700,50600,462
|
|
20241213,105600,9365439200,50700,50500,50700,50500,2165
|
|
20241213,105500,9255842300,50500,50400,50600,50300,6410
|
|
20241213,105400,8932486200,50400,50200,50400,50100,2908
|
|
20241213,105300,8786332500,50300,50300,50300,50200,324
|
|
20241213,105200,8770041800,50200,50100,50300,50100,524
|
|
20241213,105100,8743697000,50200,50100,50200,50100,1693
|
|
20241213,105000,8658728200,50000,50100,50100,50000,396
|
|
20241213,104900,8638892800,50100,50000,50200,50000,171
|
|
20241213,104800,8630329100,50100,50100,50100,50000,1551
|
|
20241213,104700,8552657200,50000,49950,50000,49950,1170
|
|
20241213,104600,8494157450,49900,49900,49900,49900,31
|
|
20241213,104500,8492610550,49900,50000,50000,49900,361
|
|
20241213,104400,8474564650,50000,50000,50100,49900,1620
|
|
20241213,104300,8393561550,49950,49750,49950,49750,1523
|
|
20241213,104200,8317607050,49750,49750,49750,49750,73
|
|
20241213,104100,8313975300,49750,49750,49800,49750,80
|
|
20241213,104000,8309995200,49750,49800,49800,49750,107
|
|
20241213,103900,8304666800,49800,49800,49800,49800,35
|
|
20241213,103800,8302923800,49950,49900,49950,49900,46
|
|
20241213,103700,8300627900,49900,49900,49900,49900,30
|
|
20241213,103600,8299130900,49900,49900,49900,49900,42
|
|
20241213,103500,8297035100,49950,49800,50000,49800,914
|
|
20241213,103400,8251381800,49800,49800,49800,49800,6
|
|
20241213,103300,8251083000,49800,49750,49800,49750,919
|
|
20241213,103200,8205317200,49800,49700,49800,49700,228
|
|
20241213,103100,8193965300,49800,49700,49800,49700,70
|
|
20241213,103000,8190485300,49800,49700,49800,49700,72
|
|
20241213,102900,8186903300,49900,49800,49900,49700,592
|
|
20241213,102800,8157475950,49850,49700,49900,49700,131
|
|
20241213,102700,8150961600,49700,49700,49700,49650,47
|
|
20241213,102600,8148627700,49700,49700,49700,49650,788
|
|
20241213,102500,8109465450,49750,49850,49900,49700,425
|
|
20241213,102400,8088319650,49850,49850,49900,49850,69
|
|
20241213,102300,8084879900,49900,49900,49900,49900,52
|
|
20241213,102200,8082285100,49950,50100,50100,49950,16
|
|
20241213,102100,8081485100,50100,49900,50100,49900,201
|
|
20241213,102000,8071435500,50000,50000,50000,49950,39
|
|
20241213,101900,8069485600,50100,50000,50200,49900,5993
|
|
20241213,101800,7769611800,49950,49950,50000,49900,567
|
|
20241213,101700,7741263000,49900,49950,50000,49900,110
|
|
20241213,101600,7735768300,50000,49950,50000,49900,544
|
|
20241213,101500,7708586650,49950,49950,50000,49950,914
|
|
20241213,101400,7662914400,49950,49950,50100,49950,521
|
|
20241213,101300,7636833500,49900,49900,50000,49900,387
|
|
20241213,101200,7617490150,49900,49650,49900,49650,1531
|
|
20241213,101100,7541373200,49650,49650,49700,49650,83
|
|
20241213,101000,7537252050,49650,49750,49750,49650,691
|
|
20241213,100900,7502917950,49750,49700,49750,49700,435
|
|
20241213,100800,7481293400,49700,49700,49750,49700,1743
|
|
20241213,100700,7394658300,49750,49800,49800,49750,116
|
|
20241213,100600,7388885650,49800,49850,49850,49800,76
|
|
20241213,100500,7385100600,49850,49850,49900,49800,266
|
|
20241213,100400,7371851650,49900,49750,49900,49750,17
|
|
20241213,100300,7371003500,49750,49750,50000,49750,4340
|
|
20241213,100200,7154018600,49750,49850,49850,49750,43
|
|
20241213,100100,7151878600,50000,49900,50000,49750,2701
|
|
20241213,100000,7016912850,49600,49650,50000,49600,3015
|
|
20241213,095900,6866227150,49550,49750,49750,49550,1069
|
|
20241213,095800,6813162950,49800,49850,49850,49750,496
|
|
20241213,095700,6788464700,50100,49850,50100,49850,496
|
|
20241213,095600,6763666500,49950,49900,49950,49900,21
|
|
20241213,095500,6762617650,50000,49750,50000,49750,2529
|
|
20241213,095400,6636181900,50000,49900,50100,49850,1089
|
|
20241213,095300,6581756550,49900,49850,49900,49700,1917
|
|
20241213,095200,6486340400,49850,49900,49950,49850,190
|
|
20241213,095100,6476863200,49900,49850,49900,49850,196
|
|
20241213,095000,6467087300,49850,49900,49950,49850,806
|
|
20241213,094900,6426856450,49900,49900,49950,49900,386
|
|
20241213,094800,6407595000,49900,49900,49900,49900,133
|
|
20241213,094700,6400958300,49900,49900,49900,49900,31
|
|
20241213,094600,6399411400,50000,49850,50000,49850,3039
|
|
20241213,094500,6247576800,49900,49900,49900,49900,221
|
|
20241213,094400,6236548900,49900,49950,49950,49900,92
|
|
20241213,094300,6231954050,49900,49900,49950,49900,799
|
|
20241213,094200,6192061400,49850,49950,49950,49850,233
|
|
20241213,094100,6180439050,49950,49900,49950,49850,906
|
|
20241213,094000,6135225000,49900,49850,50000,49850,438
|
|
20241213,093900,6113372950,49850,50000,50000,49850,6645
|
|
20241213,093800,5781488450,50100,49900,50100,49900,691
|
|
20241213,093700,5746940100,49950,50100,50100,49950,1016
|
|
20241213,093600,5696133600,50100,50100,50200,50100,1076
|
|
20241213,093500,5642208100,50100,50000,50200,50000,1715
|
|
20241213,093400,5556332200,50000,49850,50000,49850,1931
|
|
20241213,093300,5459815850,49850,49700,50000,49700,1817
|
|
20241213,093200,5369286600,49700,49800,49800,49600,2696
|
|
20241213,093100,5235366850,49800,49950,50100,49700,3698
|
|
20241213,093000,5050617650,49950,50100,50200,49950,3619
|
|
20241213,092900,4869616200,50000,50000,50200,50000,407
|
|
20241213,092800,4849230800,50000,50300,50300,49950,857
|
|
20241213,092700,4806228000,50300,50300,50400,50300,1600
|
|
20241213,092600,4725739700,50400,50300,50400,50000,2380
|
|
20241213,092500,4606288300,50200,50200,50200,50000,2762
|
|
20241213,092400,4468005800,50200,50100,50200,50000,245
|
|
20241213,092300,4455730800,50100,49700,50100,49600,12096
|
|
20241213,092200,3852427350,49600,49750,49800,49500,3445
|
|
20241213,092100,3681555150,49800,49750,49850,49650,4191
|
|
20241213,092000,3472910800,49600,49800,49850,49600,1947
|
|
20241213,091900,3376088750,49750,49800,49900,49700,2797
|
|
20241213,091800,3236731500,49800,49500,49800,49500,4593
|
|
20241213,091700,3008528050,49500,49200,49550,49200,9048
|
|
20241213,091600,2561537050,49200,49200,49200,49100,978
|
|
20241213,091500,2513445700,49250,49100,49250,49100,1964
|
|
20241213,091400,2416903500,49150,49150,49150,49000,212
|
|
20241213,091300,2406498000,49150,49050,49200,48950,2262
|
|
20241213,091200,2295338100,49000,49150,49150,48850,1209
|
|
20241213,091100,2236081500,49150,48750,49150,48750,2190
|
|
20241213,091000,2128724650,48900,49100,49300,48900,7016
|
|
20241213,090900,1784301200,49100,48900,49200,48750,6716
|
|
20241213,090800,1454979200,48750,48700,48950,48650,2931
|
|
20241213,090700,1312083800,48700,48350,48700,48200,5607
|
|
20241213,090600,1040744750,48300,48200,48300,47950,5875
|
|
20241213,090500,757441950,47950,48150,48300,47950,1580
|
|
20241213,090400,681505100,48250,47900,48500,47850,3754
|
|
20241213,090300,500947950,47900,47200,48000,47150,4566
|
|
20241213,090200,283794700,47150,46900,47200,46900,1021
|
|
20241213,090100,235690350,46900,46600,47000,46600,1495
|
|
20241213,090000,165562750,46300,46400,46700,46000,3573
|