578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,183500,8731121550,50600,50600,50600,50600,2794
|
|
20241216,183400,8731121550,50600,50600,50600,50600,0
|
|
20241216,183300,8731121550,50600,50600,50600,50600,0
|
|
20241216,183200,8731121550,50600,50600,50600,50600,0
|
|
20241216,183100,8731121550,50600,50600,50600,50600,0
|
|
20241216,183000,8731121550,50600,50600,50600,50600,0
|
|
20241216,182900,8731121550,50600,50600,50600,50600,0
|
|
20241216,182800,8731121550,50600,50600,50600,50600,0
|
|
20241216,182700,8731121550,50600,50600,50600,50600,0
|
|
20241216,182600,8731121550,50600,50600,50600,50600,0
|
|
20241216,182500,8731121550,50600,50600,50600,50600,0
|
|
20241216,182400,8731121550,50600,50600,50600,50600,0
|
|
20241216,182300,8731121550,50600,50600,50600,50600,0
|
|
20241216,182200,8731121550,50600,50600,50600,50600,0
|
|
20241216,182100,8731121550,50600,50600,50600,50600,0
|
|
20241216,182000,8731121550,50600,50600,50600,50600,0
|
|
20241216,181900,8731121550,50600,50600,50600,50600,0
|
|
20241216,181800,8731121550,50600,50600,50600,50600,0
|
|
20241216,181700,8731121550,50600,50600,50600,50600,0
|
|
20241216,181600,8731121550,50600,50600,50600,50600,0
|
|
20241216,181500,8731121550,50600,50600,50600,50600,0
|
|
20241216,181400,8731121550,50600,50600,50600,50600,0
|
|
20241216,181300,8731121550,50600,50600,50600,50600,0
|
|
20241216,181200,8731121550,50600,50600,50600,50600,0
|
|
20241216,181100,8731121550,50600,50600,50600,50600,0
|
|
20241216,181000,8731121550,50600,50600,50600,50600,0
|
|
20241216,180900,8731121550,50600,50600,50600,50600,0
|
|
20241216,180800,8731121550,50600,50600,50600,50600,0
|
|
20241216,180700,8731121550,50600,50600,50600,50600,0
|
|
20241216,180600,8731121550,50600,50600,50600,50600,0
|
|
20241216,180500,8731121550,50600,50600,50600,50600,2794
|
|
20241216,180400,8731121550,50600,50600,50600,50600,0
|
|
20241216,180300,8731121550,50600,50600,50600,50600,0
|
|
20241216,180200,8731121550,50600,50600,50600,50600,0
|
|
20241216,180100,8731121550,50600,50600,50600,50600,0
|
|
20241216,180000,8731121550,50600,50600,50600,50600,0
|
|
20241216,175900,8731121550,50600,50600,50600,50600,0
|
|
20241216,175800,8731121550,50600,50600,50600,50600,0
|
|
20241216,175700,8731121550,50600,50600,50600,50600,0
|
|
20241216,175600,8731121550,50600,50600,50600,50600,0
|
|
20241216,175500,8731121550,50600,50600,50600,50600,0
|
|
20241216,175400,8731121550,50600,50600,50600,50600,0
|
|
20241216,175300,8731121550,50600,50600,50600,50600,0
|
|
20241216,175200,8731121550,50600,50600,50600,50600,0
|
|
20241216,175100,8731121550,50600,50600,50600,50600,0
|
|
20241216,175000,8731121550,50600,50600,50600,50600,0
|
|
20241216,174900,8731121550,50600,50600,50600,50600,0
|
|
20241216,174800,8731121550,50600,50600,50600,50600,0
|
|
20241216,174700,8731121550,50600,50600,50600,50600,0
|
|
20241216,174600,8731121550,50600,50600,50600,50600,0
|
|
20241216,174500,8731121550,50600,50600,50600,50600,0
|
|
20241216,174400,8731121550,50600,50600,50600,50600,0
|
|
20241216,174300,8731121550,50600,50600,50600,50600,0
|
|
20241216,174200,8731121550,50600,50600,50600,50600,0
|
|
20241216,174100,8731121550,50600,50600,50600,50600,0
|
|
20241216,174000,8731121550,50600,50600,50600,50600,0
|
|
20241216,173900,8731121550,50600,50600,50600,50600,0
|
|
20241216,173800,8731121550,50600,50600,50600,50600,0
|
|
20241216,173700,8731121550,50600,50600,50600,50600,0
|
|
20241216,173600,8731121550,50600,50600,50600,50600,0
|
|
20241216,173500,8731121550,50600,50600,50600,50600,2794
|
|
20241216,173400,8731121550,50600,50600,50600,50600,0
|
|
20241216,173300,8731121550,50600,50600,50600,50600,0
|
|
20241216,173200,8731121550,50600,50600,50600,50600,0
|
|
20241216,173100,8731121550,50600,50600,50600,50600,0
|
|
20241216,173000,8731121550,50600,50600,50600,50600,0
|
|
20241216,172900,8731121550,50600,50600,50600,50600,0
|
|
20241216,172800,8731121550,50600,50600,50600,50600,0
|
|
20241216,172700,8731121550,50600,50600,50600,50600,0
|
|
20241216,172600,8731121550,50600,50600,50600,50600,0
|
|
20241216,172500,8731121550,50600,50600,50600,50600,0
|
|
20241216,172400,8731121550,50600,50600,50600,50600,0
|
|
20241216,172300,8731121550,50600,50600,50600,50600,0
|
|
20241216,172200,8731121550,50600,50600,50600,50600,0
|
|
20241216,172100,8731121550,50600,50600,50600,50600,0
|
|
20241216,172000,8731121550,50600,50600,50600,50600,0
|
|
20241216,171900,8731121550,50600,50600,50600,50600,0
|
|
20241216,171800,8731121550,50600,50600,50600,50600,0
|
|
20241216,171700,8731121550,50600,50600,50600,50600,0
|
|
20241216,171600,8731121550,50600,50600,50600,50600,0
|
|
20241216,171500,8731121550,50600,50600,50600,50600,0
|
|
20241216,171400,8731121550,50600,50600,50600,50600,0
|
|
20241216,171300,8731121550,50600,50600,50600,50600,0
|
|
20241216,171200,8731121550,50600,50600,50600,50600,0
|
|
20241216,171100,8731121550,50600,50600,50600,50600,0
|
|
20241216,171000,8731121550,50600,50600,50600,50600,0
|
|
20241216,170900,8731121550,50600,50600,50600,50600,0
|
|
20241216,170800,8731121550,50600,50600,50600,50600,0
|
|
20241216,170700,8731121550,50600,50600,50600,50600,0
|
|
20241216,170600,8731121550,50600,50600,50600,50600,0
|
|
20241216,170500,8731121550,50600,50600,50600,50600,2794
|
|
20241216,170400,8731121550,50600,50600,50600,50600,0
|
|
20241216,170300,8731121550,50600,50600,50600,50600,0
|
|
20241216,170200,8731121550,50600,50600,50600,50600,0
|
|
20241216,170100,8731121550,50600,50600,50600,50600,0
|
|
20241216,170000,8731121550,50600,50600,50600,50600,0
|
|
20241216,165900,8731121550,50600,50600,50600,50600,0
|
|
20241216,165800,8731121550,50600,50600,50600,50600,0
|
|
20241216,165700,8731121550,50600,50600,50600,50600,0
|
|
20241216,165600,8731121550,50600,50600,50600,50600,0
|
|
20241216,165500,8731121550,50600,50600,50600,50600,0
|
|
20241216,165400,8731121550,50600,50600,50600,50600,0
|
|
20241216,165300,8731121550,50600,50600,50600,50600,0
|
|
20241216,165200,8731121550,50600,50600,50600,50600,0
|
|
20241216,165100,8731121550,50600,50600,50600,50600,0
|
|
20241216,165000,8731121550,50600,50600,50600,50600,0
|
|
20241216,164900,8731121550,50600,50600,50600,50600,0
|
|
20241216,164800,8731121550,50600,50600,50600,50600,0
|
|
20241216,164700,8731121550,50600,50600,50600,50600,0
|
|
20241216,164600,8731121550,50600,50600,50600,50600,0
|
|
20241216,164500,8731121550,50600,50600,50600,50600,0
|
|
20241216,164400,8731121550,50600,50600,50600,50600,0
|
|
20241216,164300,8731121550,50600,50600,50600,50600,0
|
|
20241216,164200,8731121550,50600,50600,50600,50600,0
|
|
20241216,164100,8731121550,50600,50600,50600,50600,0
|
|
20241216,164000,8731121550,50600,50600,50600,50600,0
|
|
20241216,163900,8731121550,50600,50600,50600,50600,0
|
|
20241216,163800,8731121550,50600,50600,50600,50600,0
|
|
20241216,163700,8731121550,50600,50600,50600,50600,0
|
|
20241216,163600,8731121550,50600,50600,50600,50600,0
|
|
20241216,163500,8731121550,50600,50600,50600,50600,2794
|
|
20241216,163400,8731121550,50600,50600,50600,50600,0
|
|
20241216,163300,8731121550,50600,50600,50600,50600,0
|
|
20241216,163200,8731121550,50600,50600,50600,50600,0
|
|
20241216,163100,8731121550,50600,50600,50600,50600,0
|
|
20241216,163000,8731121550,50600,50600,50600,50600,0
|
|
20241216,162900,8731121550,50600,50600,50600,50600,0
|
|
20241216,162800,8731121550,50600,50600,50600,50600,0
|
|
20241216,162700,8731121550,50600,50600,50600,50600,0
|
|
20241216,162600,8731121550,50600,50600,50600,50600,0
|
|
20241216,162500,8731121550,50600,50600,50600,50600,0
|
|
20241216,162400,8731121550,50600,50600,50600,50600,0
|
|
20241216,162300,8731121550,50600,50600,50600,50600,0
|
|
20241216,162200,8731121550,50600,50600,50600,50600,0
|
|
20241216,162100,8731121550,50600,50600,50600,50600,0
|
|
20241216,162000,8731121550,50600,50600,50600,50600,0
|
|
20241216,161900,8731121550,50600,50600,50600,50600,0
|
|
20241216,161800,8731121550,50600,50600,50600,50600,0
|
|
20241216,161700,8731121550,50600,50600,50600,50600,0
|
|
20241216,161600,8731121550,50600,50600,50600,50600,0
|
|
20241216,161500,8731121550,50600,50600,50600,50600,0
|
|
20241216,161400,8731121550,50600,50600,50600,50600,0
|
|
20241216,161300,8731121550,50600,50600,50600,50600,0
|
|
20241216,161200,8731121550,50600,50600,50600,50600,0
|
|
20241216,161100,8731121550,50600,50600,50600,50600,0
|
|
20241216,161000,8731121550,50600,50600,50600,50600,0
|
|
20241216,160900,8731121550,50600,50600,50600,50600,0
|
|
20241216,160800,8731121550,50600,50600,50600,50600,0
|
|
20241216,160700,8731121550,50600,50600,50600,50600,0
|
|
20241216,160600,8731121550,50600,50600,50600,50600,0
|
|
20241216,160500,8731121550,50600,50600,50600,50600,2794
|
|
20241216,160400,8731121550,50600,50600,50600,50600,0
|
|
20241216,160300,8731121550,50600,50600,50600,50600,0
|
|
20241216,160200,8731121550,50600,50600,50600,50600,0
|
|
20241216,160100,8731121550,50600,50600,50600,50600,0
|
|
20241216,160000,8731121550,50600,50600,50600,50600,0
|
|
20241216,155900,8731121550,50600,50600,50600,50600,0
|
|
20241216,155800,8731121550,50600,50600,50600,50600,0
|
|
20241216,155700,8731121550,50600,50600,50600,50600,0
|
|
20241216,155600,8731121550,50600,50600,50600,50600,0
|
|
20241216,155500,8731121550,50600,50600,50600,50600,0
|
|
20241216,155400,8731121550,50600,50600,50600,50600,0
|
|
20241216,155300,8731121550,50600,50600,50600,50600,0
|
|
20241216,155200,8731121550,50600,50600,50600,50600,0
|
|
20241216,155100,8731121550,50600,50600,50600,50600,0
|
|
20241216,155000,8731121550,50600,50600,50600,50600,0
|
|
20241216,154900,8731121550,50600,50600,50600,50600,0
|
|
20241216,154800,8731121550,50600,50600,50600,50600,0
|
|
20241216,154700,8731121550,50600,50600,50600,50600,0
|
|
20241216,154600,8731121550,50600,50600,50600,50600,0
|
|
20241216,154500,8731121550,50600,50600,50600,50600,0
|
|
20241216,154400,8731121550,50600,50600,50600,50600,0
|
|
20241216,154300,8731121550,50600,50600,50600,50600,0
|
|
20241216,154200,8731121550,50600,50600,50600,50600,0
|
|
20241216,154100,8731121550,50600,50600,50600,50600,0
|
|
20241216,154000,8731121550,50600,50600,50600,50600,0
|
|
20241216,153900,8731121550,50600,50600,50600,50600,0
|
|
20241216,153800,8731121550,50600,50600,50600,50600,0
|
|
20241216,153700,8731121550,50600,50600,50600,50600,0
|
|
20241216,153600,8731121550,50600,50600,50600,50600,0
|
|
20241216,153500,8731121550,50600,50600,50600,50600,2794
|
|
20241216,153400,8731121550,50600,50600,50600,50600,0
|
|
20241216,153300,8731121550,50600,50600,50600,50600,0
|
|
20241216,153200,8731121550,50600,50600,50600,50600,0
|
|
20241216,153100,8731121550,50600,50600,50600,50600,0
|
|
20241216,153000,8731121550,50600,50600,50600,50600,2794
|
|
20241216,152900,8589745150,50600,50600,50600,50600,0
|
|
20241216,152800,8589745150,50600,50600,50600,50600,0
|
|
20241216,152700,8589745150,50600,50600,50600,50600,0
|
|
20241216,152600,8589745150,50600,50600,50600,50600,0
|
|
20241216,152500,8589745150,50600,50600,50600,50600,0
|
|
20241216,152400,8589745150,50600,50600,50600,50600,0
|
|
20241216,152300,8589745150,50600,50600,50600,50600,0
|
|
20241216,152200,8589745150,50600,50600,50600,50600,0
|
|
20241216,152100,8589745150,50600,50600,50600,50600,0
|
|
20241216,152000,8589745150,50600,50600,50600,50600,0
|
|
20241216,151900,8589745150,50600,50800,50800,50600,1121
|
|
20241216,151800,8532850550,50800,50700,50800,50700,248
|
|
20241216,151700,8520252450,50800,50700,50800,50700,45
|
|
20241216,151600,8517967150,50800,50700,50800,50700,189
|
|
20241216,151500,8508366550,50800,50700,50800,50700,227
|
|
20241216,151400,8496849850,50800,50600,50800,50600,1136
|
|
20241216,151300,8439254750,50700,50600,50700,50600,583
|
|
20241216,151200,8409747250,50700,50500,50700,50500,820
|
|
20241216,151100,8368252750,50600,50500,50600,50500,46
|
|
20241216,151000,8365926050,50600,50500,50600,50500,274
|
|
20241216,150900,8352068950,50500,50600,50600,50500,505
|
|
20241216,150800,8326565650,50500,50500,50500,50500,43
|
|
20241216,150700,8324394150,50500,50500,50500,50500,19
|
|
20241216,150600,8323434650,50500,50500,50600,50500,473
|
|
20241216,150500,8299516350,50500,50500,50500,50500,20
|
|
20241216,150400,8298506350,50600,50600,50700,50600,307
|
|
20241216,150300,8282970150,50600,50600,50600,50600,206
|
|
20241216,150200,8272546550,50600,50600,50600,50600,903
|
|
20241216,150100,8226854750,50700,50700,50700,50600,1321
|
|
20241216,150000,8159881650,50700,50700,50700,50500,544
|
|
20241216,145900,8132353550,50700,50700,50800,50700,2040
|
|
20241216,145800,8028723850,50700,50600,50800,50600,1130
|
|
20241216,145700,7971384050,50700,50700,50800,50700,1047
|
|
20241216,145600,7918299150,50900,50500,50900,50500,2973
|
|
20241216,145500,7767173450,50500,50500,50500,50500,1028
|
|
20241216,145400,7715259450,50500,50600,50700,50500,103
|
|
20241216,145300,7710044150,50600,50500,50600,50500,359
|
|
20241216,145200,7691880150,50600,50500,50600,50500,111
|
|
20241216,145100,7686273450,50500,50500,50600,50500,290
|
|
20241216,145000,7671608650,50500,50500,50500,50500,146
|
|
20241216,144900,7664235650,50500,50500,50500,50500,14
|
|
20241216,144800,7663528650,50500,50500,50800,50400,1346
|
|
20241216,144700,7595393150,50500,50400,50500,50400,82
|
|
20241216,144600,7591256250,50400,50400,50500,50400,64
|
|
20241216,144500,7588030050,50500,50500,50500,50500,33
|
|
20241216,144400,7586363550,50500,50600,50600,50500,1036
|
|
20241216,144300,7533992850,50600,50500,50600,50500,23
|
|
20241216,144200,7532830150,50500,50500,50600,50500,74
|
|
20241216,144100,7529087950,50500,50500,50500,50500,24
|
|
20241216,144000,7527875950,50500,50500,50500,50500,25
|
|
20241216,143900,7526613450,50500,50500,50600,50500,89
|
|
20241216,143800,7522113850,50500,50500,50500,50500,8
|
|
20241216,143700,7521709850,50500,50500,50600,50500,78
|
|
20241216,143600,7517764750,50500,50500,50500,50500,55
|
|
20241216,143500,7514987250,50500,50500,50500,50500,58
|
|
20241216,143400,7512058250,50500,50500,50500,50400,20
|
|
20241216,143300,7511049250,50500,50400,50600,50400,104
|
|
20241216,143200,7505797350,50500,50500,50500,50400,25
|
|
20241216,143100,7504535850,50400,50400,50500,50400,74
|
|
20241216,143000,7500799650,50400,50400,50500,50400,47
|
|
20241216,142900,7498429450,50400,50500,50600,50400,574
|
|
20241216,142800,7469445750,50500,50500,50500,50500,23
|
|
20241216,142700,7468284250,50500,50500,50500,50500,189
|
|
20241216,142600,7458739750,50500,50500,50500,50500,63
|
|
20241216,142500,7455558250,50500,50600,50600,50500,1075
|
|
20241216,142400,7401173650,50600,50500,50600,50500,571
|
|
20241216,142300,7372292450,50500,50500,50500,50500,166
|
|
20241216,142200,7363909450,50800,50600,50800,50500,270
|
|
20241216,142100,7350229050,50600,50700,50700,50600,524
|
|
20241216,142000,7323714050,50700,50600,50800,50600,562
|
|
20241216,141900,7295267350,50600,50700,50700,50600,102
|
|
20241216,141800,7290101450,50700,50700,50700,50600,145
|
|
20241216,141700,7282752450,50700,50700,50800,50600,800
|
|
20241216,141600,7242231150,50700,50700,50700,50700,59
|
|
20241216,141500,7239239850,50700,50800,50900,50700,1171
|
|
20241216,141400,7179802350,50700,50700,50800,50700,59
|
|
20241216,141300,7176810450,50800,50600,50800,50600,17
|
|
20241216,141200,7175949250,50700,50600,50700,50600,62
|
|
20241216,141100,7172806950,50600,50600,50700,50600,49
|
|
20241216,141000,7170326550,50700,50800,50900,50600,104
|
|
20241216,140900,7165043650,50700,50700,50700,50600,36
|
|
20241216,140800,7163218550,50700,50700,50700,50600,40
|
|
20241216,140700,7161193250,50600,50600,50700,50600,107
|
|
20241216,140600,7155773950,50600,50600,50600,50600,20
|
|
20241216,140500,7154761950,50600,50600,50600,50600,22
|
|
20241216,140400,7153648750,50600,50700,50700,50600,155
|
|
20241216,140300,7145791250,50600,50600,50600,50600,43
|
|
20241216,140200,7143615450,50600,50800,50800,50600,60
|
|
20241216,140100,7140571850,50700,50600,50700,50600,48
|
|
20241216,140000,7138139250,50700,50600,50700,50600,29
|
|
20241216,135900,7136671050,50600,50700,50900,50600,3170
|
|
20241216,135800,6975441950,50500,50600,50600,50500,129
|
|
20241216,135700,6968919050,50600,50600,50600,50600,22
|
|
20241216,135600,6967805850,50600,50600,50600,50600,48
|
|
20241216,135500,6965377050,50600,50600,50600,50600,63
|
|
20241216,135400,6962189250,50600,50600,50600,50600,26
|
|
20241216,135300,6960873650,50600,50600,50600,50600,62
|
|
20241216,135200,6957736450,50600,50600,50600,50600,61
|
|
20241216,135100,6954649850,50600,50600,50600,50600,17
|
|
20241216,135000,6953789650,50600,50600,50700,50500,156
|
|
20241216,134900,6945890750,50700,50700,50700,50700,41
|
|
20241216,134800,6943812050,50700,50700,50700,50700,35
|
|
20241216,134700,6942037550,50700,50700,50700,50700,96
|
|
20241216,134600,6937170350,50700,50700,50700,50700,18
|
|
20241216,134500,6936257750,50700,50700,50700,50700,86
|
|
20241216,134400,6931897550,50700,50500,50700,50500,820
|
|
20241216,134300,6890345250,50500,50500,50500,50500,23
|
|
20241216,134200,6889183750,50500,50500,50500,50500,10
|
|
20241216,134100,6888678750,50500,50500,50500,50500,100
|
|
20241216,134000,6883628750,50500,50500,50600,50500,73
|
|
20241216,133900,6879937150,50600,50600,50600,50600,1345
|
|
20241216,133800,6811880150,50600,50700,50700,50600,45
|
|
20241216,133700,6809599350,50700,50700,50700,50600,821
|
|
20241216,133600,6767975650,50600,50700,50700,50600,68
|
|
20241216,133500,6764533750,50700,50600,50700,50600,363
|
|
20241216,133400,6746163750,50700,50700,50700,50600,202
|
|
20241216,133300,6735925950,50700,50600,50700,50600,956
|
|
20241216,133200,6687458050,50600,50700,50700,50600,776
|
|
20241216,133100,6648116650,50600,50700,50700,50600,305
|
|
20241216,133000,6632654550,50700,50700,50800,50600,627
|
|
20241216,132900,6600868250,50700,50700,50800,50700,52
|
|
20241216,132800,6598231750,50700,50700,50800,50700,71
|
|
20241216,132700,6594629550,50700,50800,50800,50700,506
|
|
20241216,132600,6568928450,50700,50800,50800,50500,1722
|
|
20241216,132500,6481930550,50800,50500,50900,50400,9154
|
|
20241216,132400,6017639350,50400,50500,50500,50400,199
|
|
20241216,132300,6007590850,50500,50300,50500,50300,169
|
|
20241216,132200,5999085750,50300,50300,50400,50300,2598
|
|
20241216,132100,5868203850,50300,50200,50300,50200,81
|
|
20241216,132000,5864131250,50300,50400,50400,50300,4053
|
|
20241216,131900,5660165650,50400,50400,50500,50400,1248
|
|
20241216,131800,5597146450,50500,50300,50600,50300,1592
|
|
20241216,131700,5516762250,50400,50400,50400,50300,45
|
|
20241216,131600,5514495250,50300,50400,50400,50300,106
|
|
20241216,131500,5509154950,50300,50300,50300,50300,27
|
|
20241216,131400,5507796850,50300,50300,50300,50300,9
|
|
20241216,131300,5507344150,50300,50300,50300,50300,70
|
|
20241216,131200,5503823150,50300,50300,50300,50300,24
|
|
20241216,131100,5502615950,50300,50500,50500,50300,1429
|
|
20241216,131000,5430587950,50400,50500,50500,50400,106
|
|
20241216,130900,5425242550,50400,50400,50400,50400,16
|
|
20241216,130800,5424436150,50400,50500,50500,50400,457
|
|
20241216,130700,5401360950,50600,50500,50600,50400,977
|
|
20241216,130600,5352020050,50400,50300,50400,50300,56
|
|
20241216,130500,5349198650,50300,50300,50300,50300,7
|
|
20241216,130400,5348846550,50300,50300,50500,50300,115
|
|
20241216,130300,5343053650,50300,50300,50300,50300,7
|
|
20241216,130200,5342701550,50300,50400,50400,50300,56
|
|
20241216,130100,5339880150,50300,50300,50300,50300,21
|
|
20241216,130000,5338823850,50300,50400,50400,50300,227
|
|
20241216,125900,5327385750,50400,50300,50400,50300,63
|
|
20241216,125800,5324212250,50300,50300,50300,50300,14
|
|
20241216,125700,5323508050,50300,50400,50400,50300,64
|
|
20241216,125600,5320285850,50300,50400,50400,50300,1151
|
|
20241216,125500,5262331350,50400,50400,50500,50400,54
|
|
20241216,125400,5259607850,50400,50400,50400,50400,8
|
|
20241216,125300,5259204650,50400,50500,50500,50400,102
|
|
20241216,125200,5254060750,50400,50400,50400,50400,44
|
|
20241216,125100,5251843150,50400,50400,50400,50400,10
|
|
20241216,125000,5251339150,50400,50400,50400,50400,63
|
|
20241216,124900,5248163950,50400,50400,50400,50400,17
|
|
20241216,124800,5247307150,50400,50400,50400,50400,75
|
|
20241216,124700,5243527150,50400,50400,50400,50400,2
|
|
20241216,124600,5243426350,50400,50400,50400,50400,34
|
|
20241216,124500,5241712750,50400,50400,50400,50400,69
|
|
20241216,124400,5238235150,50400,50400,50400,50400,10
|
|
20241216,124300,5237731150,50400,50400,50400,50400,8
|
|
20241216,124200,5237327950,50400,50400,50400,50400,41
|
|
20241216,124100,5235261550,50300,50300,50300,50300,7
|
|
20241216,124000,5234909450,50400,50400,50400,50400,1058
|
|
20241216,123900,5181586250,50400,50400,50400,50400,31
|
|
20241216,123800,5180023850,50400,50400,50500,50400,596
|
|
20241216,123700,5149932250,50300,50300,50300,50300,17
|
|
20241216,123600,5149077150,50300,50400,50400,50300,60
|
|
20241216,123500,5146054550,50300,50300,50300,50300,35
|
|
20241216,123400,5144294050,50300,50300,50300,50300,6
|
|
20241216,123300,5143992250,50400,50400,50400,50300,511
|
|
20241216,123200,5118240250,50400,50400,50400,50400,67
|
|
20241216,123100,5114863450,50300,50400,50400,50300,73
|
|
20241216,123000,5111191350,50300,50300,50300,50300,61
|
|
20241216,122900,5108123050,50400,50400,50400,50300,674
|
|
20241216,122800,5074154450,50400,50400,50400,50400,83
|
|
20241216,122700,5069971250,50400,50500,50500,50400,1060
|
|
20241216,122600,5016544450,50400,50400,50400,50400,19
|
|
20241216,122500,5015586850,50500,50500,50500,50500,19
|
|
20241216,122400,5014627350,50400,50500,50500,50400,469
|
|
20241216,122300,4990947750,50500,50300,50500,50300,1165
|
|
20241216,122200,4932126850,50300,50300,50300,50300,10
|
|
20241216,122100,4931623850,50500,50300,50500,50300,495
|
|
20241216,122000,4906629350,50500,50400,50500,50300,108
|
|
20241216,121900,4901185850,50300,50300,50300,50300,161
|
|
20241216,121800,4893087550,50400,50300,50500,50300,569
|
|
20241216,121700,4864356950,50400,50400,50500,50300,529
|
|
20241216,121600,4837645350,50300,50300,50300,50300,17
|
|
20241216,121500,4836790250,50500,50300,50500,50300,1054
|
|
20241216,121400,4783569250,50300,50500,50500,50300,891
|
|
20241216,121300,4738576750,50300,50300,50400,50300,58
|
|
20241216,121200,4735656950,50400,50300,50400,50300,82
|
|
20241216,121100,4731526250,50300,50300,50300,50300,333
|
|
20241216,121000,4714776350,50300,50300,50300,50300,222
|
|
20241216,120900,4703609750,50400,50500,50500,50300,190
|
|
20241216,120800,4694022650,50500,50300,50500,50300,174
|
|
20241216,120700,4685237850,50300,50500,50500,50300,367
|
|
20241216,120600,4666706550,50300,50300,50500,50300,240
|
|
20241216,120500,4654609950,50300,50400,50400,50300,34
|
|
20241216,120400,4652899550,50300,50300,50500,50300,164
|
|
20241216,120300,4644620950,50300,50300,50300,50300,45
|
|
20241216,120200,4642357450,50300,50200,50500,50200,521
|
|
20241216,120100,4616061350,50200,50200,50200,50200,8
|
|
20241216,120000,4615659750,50400,50300,50400,50200,18
|
|
20241216,115900,4614754750,50200,50200,50200,50200,20
|
|
20241216,115800,4613750750,50200,50300,50400,50200,178
|
|
20241216,115700,4604795150,50400,50200,50400,50200,524
|
|
20241216,115600,4578387150,50200,50200,50200,50200,24
|
|
20241216,115500,4577182350,50300,50200,50300,50200,64
|
|
20241216,115400,4573964850,50200,50200,50200,50200,17
|
|
20241216,115300,4573111450,50200,50200,50300,50200,137
|
|
20241216,115200,4566223650,50200,50200,50200,50200,32
|
|
20241216,115100,4564617250,50200,50200,50200,50200,162
|
|
20241216,115000,4556484850,50200,50200,50200,50200,142
|
|
20241216,114900,4549356450,50200,50200,50200,50200,160
|
|
20241216,114800,4541324450,50200,50200,50200,50200,54
|
|
20241216,114700,4538613650,50200,50200,50200,50200,41
|
|
20241216,114600,4536555450,50200,50200,50200,50200,9
|
|
20241216,114500,4536103650,50200,50200,50200,50200,204
|
|
20241216,114400,4525862850,50200,50200,50200,50200,32
|
|
20241216,114300,4524256450,50200,50200,50200,50200,64
|
|
20241216,114200,4521043650,50200,50200,50200,50200,17
|
|
20241216,114100,4520190250,50300,50300,50300,50200,139
|
|
20241216,114000,4513199950,50300,50400,50400,50300,1657
|
|
20241216,113900,4429701850,50400,50400,50500,50400,71
|
|
20241216,113800,4426118750,50400,50400,50400,50400,25
|
|
20241216,113700,4424858750,50400,50400,50400,50400,51
|
|
20241216,113600,4422288350,50400,50600,50600,50400,41
|
|
20241216,113500,4420221350,50600,50400,50600,50400,88
|
|
20241216,113400,4415784950,50400,50500,50500,50400,47
|
|
20241216,113300,4413415950,50400,50500,50500,50400,27
|
|
20241216,113200,4412054150,50400,50500,50500,50400,33
|
|
20241216,113100,4410390750,50400,50600,50600,50400,80
|
|
20241216,113000,4406353250,50500,50500,50500,50500,1
|
|
20241216,112900,4406302750,50500,50500,50600,50500,159
|
|
20241216,112800,4398263350,50500,50500,50600,50500,868
|
|
20241216,112700,4354419350,50500,50500,50500,50500,12
|
|
20241216,112600,4353813350,50600,50700,50700,50600,795
|
|
20241216,112500,4313542650,50600,50600,50600,50600,27
|
|
20241216,112400,4312176450,50600,50600,50600,50600,69
|
|
20241216,112300,4308685050,50600,50600,50600,50600,119
|
|
20241216,112200,4302663650,50600,50600,50700,50600,26
|
|
20241216,112100,4301347350,50600,50600,50600,50600,38
|
|
20241216,112000,4299424550,50600,50700,50700,50600,94
|
|
20241216,111900,4294665150,50600,50600,50600,50600,21
|
|
20241216,111800,4293602550,50500,50500,50600,50500,67
|
|
20241216,111700,4290214050,50500,50500,50500,50500,26
|
|
20241216,111600,4288901050,50600,50600,50600,50600,21
|
|
20241216,111500,4287838450,50600,50500,50600,50500,34
|
|
20241216,111400,4286118650,50500,50700,50800,50500,188
|
|
20241216,111300,4276584750,50700,50700,50700,50700,37
|
|
20241216,111200,4274708850,50700,50600,50700,50600,367
|
|
20241216,111100,4256135750,50600,50600,50600,50600,17
|
|
20241216,111000,4255275550,50600,50600,50600,50600,40
|
|
20241216,110900,4253251550,50600,50500,50600,50400,560
|
|
20241216,110800,4224917950,50500,50500,50600,50500,129
|
|
20241216,110700,4218401750,50400,50500,50500,50400,142
|
|
20241216,110600,4211231450,50400,50400,50400,50400,23
|
|
20241216,110500,4210072250,50500,50200,50800,50200,6067
|
|
20241216,110400,3902641450,50200,50200,50500,50200,463
|
|
20241216,110300,3879310350,50200,50200,50500,50200,1529
|
|
20241216,110200,3802226950,50200,50200,50200,50200,17
|
|
20241216,110100,3801373550,50400,50400,50400,50200,673
|
|
20241216,110000,3767457850,50300,50400,50400,50200,93
|
|
20241216,105900,3762781550,50100,50300,50300,50100,46
|
|
20241216,105800,3760471150,50200,50300,50300,50100,546
|
|
20241216,105700,3733022350,50300,50300,50300,50300,5
|
|
20241216,105600,3732770850,50100,50200,50200,50100,18
|
|
20241216,105500,3731868850,50100,50100,50100,50100,83
|
|
20241216,105400,3727710550,50100,50200,50200,50100,12
|
|
20241216,105300,3727109150,50100,50200,50200,50100,616
|
|
20241216,105200,3696236650,50300,50200,50300,50200,65
|
|
20241216,105100,3692973050,50200,50200,50400,50200,46
|
|
20241216,105000,3690661650,50200,50300,50300,50200,191
|
|
20241216,104900,3681070750,50300,50300,50300,50300,59
|
|
20241216,104800,3678103050,50300,50300,50300,50300,17
|
|
20241216,104700,3677247950,50300,50400,50400,50300,15
|
|
20241216,104600,3676492650,50400,50400,50500,50400,168
|
|
20241216,104500,3668025250,50400,50400,50500,50400,570
|
|
20241216,104400,3639246350,50400,50400,50500,50400,557
|
|
20241216,104300,3611173450,50400,50400,50500,50400,339
|
|
20241216,104200,3594055450,50500,50500,50500,50400,132
|
|
20241216,104100,3587390350,50400,50300,50500,50300,491
|
|
20241216,104000,3562596250,50300,50300,50500,50300,347
|
|
20241216,103900,3545082150,50400,50300,50400,50300,268
|
|
20241216,103800,3531594950,50300,50300,50400,50300,142
|
|
20241216,103700,3524439850,50300,50400,50500,50300,633
|
|
20241216,103600,3492524650,50400,50400,50400,50400,17
|
|
20241216,103500,3491667850,50400,50400,50500,50400,439
|
|
20241216,103400,3469502250,50300,50300,50500,50300,559
|
|
20241216,103300,3441348850,50100,50000,50100,50000,38
|
|
20241216,103200,3439445750,50000,50100,50500,50000,4174
|
|
20241216,103100,3229238050,50000,49950,50000,49950,445
|
|
20241216,103000,3207010200,49950,50000,50000,49950,38
|
|
20241216,102900,3205110900,49950,49950,50100,49950,134
|
|
20241216,102800,3198402600,50100,50100,50100,50100,10
|
|
20241216,102700,3197901600,50000,50200,50200,49950,367
|
|
20241216,102600,3179524150,50200,50000,50200,49950,482
|
|
20241216,102500,3155368300,49950,49950,50000,49950,2670
|
|
20241216,102400,3021923250,49900,49900,49900,49900,83
|
|
20241216,102300,3017781550,49850,49900,49900,49850,547
|
|
20241216,102200,2990486600,49900,49900,49900,49900,901
|
|
20241216,102100,2945526700,49900,49950,49950,49900,335
|
|
20241216,102000,2928809650,49900,49900,49900,49900,326
|
|
20241216,101900,2912542250,49900,49950,49950,49900,98
|
|
20241216,101800,2907649400,49950,49950,49950,49950,50
|
|
20241216,101700,2905151900,49950,49950,49950,49950,5
|
|
20241216,101600,2904902150,49950,49950,49950,49950,65
|
|
20241216,101500,2901655400,49950,49950,49950,49950,43
|
|
20241216,101400,2899507550,49950,49950,49950,49950,67
|
|
20241216,101300,2896160900,49950,49950,49950,49950,7
|
|
20241216,101200,2895811250,49950,49950,49950,49950,349
|
|
20241216,101100,2878378700,50000,49950,50000,49950,97
|
|
20241216,101000,2873532150,49950,49900,50000,49900,639
|
|
20241216,100900,2841612850,49900,49900,49900,49900,37
|
|
20241216,100800,2839766550,49900,49900,49900,49900,704
|
|
20241216,100700,2804636950,49900,49900,49900,49900,80
|
|
20241216,100600,2800644950,49900,49900,49900,49900,20
|
|
20241216,100500,2799646950,49900,49900,49900,49900,17
|
|
20241216,100400,2798798650,49900,49900,49900,49900,44
|
|
20241216,100300,2796603050,49900,49900,49900,49900,32
|
|
20241216,100200,2795006250,49900,49950,49950,49900,21
|
|
20241216,100100,2793957350,49900,49950,49950,49900,847
|
|
20241216,100000,2751650900,49900,49900,49950,49900,53
|
|
20241216,095900,2749006150,49900,49900,49900,49900,332
|
|
20241216,095800,2732439350,49900,49900,49900,49900,1162
|
|
20241216,095700,2674455550,49900,49900,49900,49900,22
|
|
20241216,095600,2673357750,49900,49900,49900,49900,601
|
|
20241216,095500,2643367850,49900,49900,49950,49900,694
|
|
20241216,095400,2608732250,49900,49950,49950,49900,1354
|
|
20241216,095300,2541107200,49950,49950,49950,49950,689
|
|
20241216,095200,2506691650,49950,49950,49950,49950,90
|
|
20241216,095100,2502196150,49950,49950,49950,49950,71
|
|
20241216,095000,2498649700,49950,50000,50000,49950,777
|
|
20241216,094900,2459803450,50000,50000,50000,50000,26
|
|
20241216,094800,2458503450,50000,50000,50000,50000,1011
|
|
20241216,094700,2407953450,50000,50100,50100,50000,627
|
|
20241216,094600,2376542150,50100,50200,50200,50100,46
|
|
20241216,094500,2374237350,50200,50100,50300,50100,643
|
|
20241216,094400,2341961550,50100,50100,50100,50100,263
|
|
20241216,094300,2328785250,50100,50200,50200,50100,19
|
|
20241216,094200,2327833250,50100,50100,50200,50100,243
|
|
20241216,094100,2315658850,50100,50200,50200,50100,158
|
|
20241216,094000,2307732150,50200,50100,50200,50100,32
|
|
20241216,093900,2306125950,50100,50100,50100,50100,18
|
|
20241216,093800,2305224150,50100,50100,50200,50100,593
|
|
20241216,093700,2275459350,50100,50200,50200,50100,494
|
|
20241216,093600,2250661650,50100,50100,50200,50100,274
|
|
20241216,093500,2236934150,50100,50100,50100,50100,152
|
|
20241216,093400,2229318950,50100,50100,50100,50100,37
|
|
20241216,093300,2227465250,50100,50100,50100,50100,60
|
|
20241216,093200,2224459250,50100,50200,50200,50100,211
|
|
20241216,093100,2213870750,50200,50100,50200,50100,5
|
|
20241216,093000,2213620050,50100,50000,50200,50000,1372
|
|
20241216,092900,2144818750,50000,50000,50000,49950,882
|
|
20241216,092800,2100719450,49950,50000,50000,49950,155
|
|
20241216,092700,2092970350,50000,50000,50000,50000,948
|
|
20241216,092600,2045570350,50100,49900,50100,49900,265
|
|
20241216,092500,2032304750,50000,49850,50000,49800,2096
|
|
20241216,092400,1927697750,49850,49850,49850,49850,1476
|
|
20241216,092300,1854119150,49850,49850,49850,49850,1093
|
|
20241216,092200,1799633100,49850,49900,49900,49850,751
|
|
20241216,092100,1762160400,49900,49900,49900,49900,325
|
|
20241216,092000,1745942900,49900,49950,49950,49900,1913
|
|
20241216,091900,1650464700,49900,49900,49950,49900,237
|
|
20241216,091800,1638636900,49900,49900,49900,49900,6
|
|
20241216,091700,1638337500,49900,49900,50100,49900,607
|
|
20241216,091600,1607991900,49900,49900,49950,49900,1092
|
|
20241216,091500,1553448500,49900,49900,49950,49900,680
|
|
20241216,091400,1519514000,49900,49900,49900,49900,114
|
|
20241216,091300,1513825400,49950,49950,49950,49900,1129
|
|
20241216,091200,1457433800,49950,49950,49950,49950,1137
|
|
20241216,091100,1400640650,49950,49950,49950,49950,1022
|
|
20241216,091000,1349591750,49950,50000,50000,49950,2503
|
|
20241216,090900,1224453600,50100,50100,50200,50000,1412
|
|
20241216,090800,1153752200,50100,49950,50200,49950,2399
|
|
20241216,090700,1033691600,50000,50000,50000,50000,89
|
|
20241216,090600,1029241600,50000,50200,50300,50000,1424
|
|
20241216,090500,957948000,50300,50200,50400,50200,2758
|
|
20241216,090400,819063500,50500,50100,50500,50000,1757
|
|
20241216,090300,730802000,50100,50000,50100,49800,2564
|
|
20241216,090200,602630800,50000,49950,50200,49950,3951
|
|
20241216,090100,405006550,49900,49900,50000,49700,4626
|
|
20241216,090000,174101900,49900,49550,49900,49500,3509
|