578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,183500,5165985050,51100,51100,51100,51100,894
|
|
20241219,183400,5165985050,51100,51100,51100,51100,0
|
|
20241219,183300,5165985050,51100,51100,51100,51100,0
|
|
20241219,183200,5165985050,51100,51100,51100,51100,0
|
|
20241219,183100,5165985050,51100,51100,51100,51100,0
|
|
20241219,183000,5165985050,51100,51100,51100,51100,0
|
|
20241219,182900,5165985050,51100,51100,51100,51100,0
|
|
20241219,182800,5165985050,51100,51100,51100,51100,0
|
|
20241219,182700,5165985050,51100,51100,51100,51100,0
|
|
20241219,182600,5165985050,51100,51100,51100,51100,0
|
|
20241219,182500,5165985050,51100,51100,51100,51100,0
|
|
20241219,182400,5165985050,51100,51100,51100,51100,0
|
|
20241219,182300,5165985050,51100,51100,51100,51100,0
|
|
20241219,182200,5165985050,51100,51100,51100,51100,0
|
|
20241219,182100,5165985050,51100,51100,51100,51100,0
|
|
20241219,182000,5165985050,51100,51100,51100,51100,0
|
|
20241219,181900,5165985050,51100,51100,51100,51100,0
|
|
20241219,181800,5165985050,51100,51100,51100,51100,0
|
|
20241219,181700,5165985050,51100,51100,51100,51100,0
|
|
20241219,181600,5165985050,51100,51100,51100,51100,0
|
|
20241219,181500,5165985050,51100,51100,51100,51100,0
|
|
20241219,181400,5165985050,51100,51100,51100,51100,0
|
|
20241219,181300,5165985050,51100,51100,51100,51100,0
|
|
20241219,181200,5165985050,51100,51100,51100,51100,0
|
|
20241219,181100,5165985050,51100,51100,51100,51100,0
|
|
20241219,181000,5165985050,51100,51100,51100,51100,0
|
|
20241219,180900,5165985050,51100,51100,51100,51100,0
|
|
20241219,180800,5165985050,51100,51100,51100,51100,0
|
|
20241219,180700,5165985050,51100,51100,51100,51100,0
|
|
20241219,180600,5165985050,51100,51100,51100,51100,0
|
|
20241219,180500,5165985050,51100,51100,51100,51100,894
|
|
20241219,180400,5165985050,51100,51100,51100,51100,0
|
|
20241219,180300,5165985050,51100,51100,51100,51100,0
|
|
20241219,180200,5165985050,51100,51100,51100,51100,0
|
|
20241219,180100,5165985050,51100,51100,51100,51100,0
|
|
20241219,180000,5165985050,51100,51100,51100,51100,0
|
|
20241219,175900,5165985050,51100,51100,51100,51100,0
|
|
20241219,175800,5165985050,51100,51100,51100,51100,0
|
|
20241219,175700,5165985050,51100,51100,51100,51100,0
|
|
20241219,175600,5165985050,51100,51100,51100,51100,0
|
|
20241219,175500,5165985050,51100,51100,51100,51100,0
|
|
20241219,175400,5165985050,51100,51100,51100,51100,0
|
|
20241219,175300,5165985050,51100,51100,51100,51100,0
|
|
20241219,175200,5165985050,51100,51100,51100,51100,0
|
|
20241219,175100,5165985050,51100,51100,51100,51100,0
|
|
20241219,175000,5165985050,51100,51100,51100,51100,0
|
|
20241219,174900,5165985050,51100,51100,51100,51100,0
|
|
20241219,174800,5165985050,51100,51100,51100,51100,0
|
|
20241219,174700,5165985050,51100,51100,51100,51100,0
|
|
20241219,174600,5165985050,51100,51100,51100,51100,0
|
|
20241219,174500,5165985050,51100,51100,51100,51100,0
|
|
20241219,174400,5165985050,51100,51100,51100,51100,0
|
|
20241219,174300,5165985050,51100,51100,51100,51100,0
|
|
20241219,174200,5165985050,51100,51100,51100,51100,0
|
|
20241219,174100,5165985050,51100,51100,51100,51100,0
|
|
20241219,174000,5165985050,51100,51100,51100,51100,0
|
|
20241219,173900,5165985050,51100,51100,51100,51100,0
|
|
20241219,173800,5165985050,51100,51100,51100,51100,0
|
|
20241219,173700,5165985050,51100,51100,51100,51100,0
|
|
20241219,173600,5165985050,51100,51100,51100,51100,0
|
|
20241219,173500,5165985050,51100,51100,51100,51100,894
|
|
20241219,173400,5165985050,51100,51100,51100,51100,0
|
|
20241219,173300,5165985050,51100,51100,51100,51100,0
|
|
20241219,173200,5165985050,51100,51100,51100,51100,0
|
|
20241219,173100,5165985050,51100,51100,51100,51100,0
|
|
20241219,173000,5165985050,51100,51100,51100,51100,0
|
|
20241219,172900,5165985050,51100,51100,51100,51100,0
|
|
20241219,172800,5165985050,51100,51100,51100,51100,0
|
|
20241219,172700,5165985050,51100,51100,51100,51100,0
|
|
20241219,172600,5165985050,51100,51100,51100,51100,0
|
|
20241219,172500,5165985050,51100,51100,51100,51100,0
|
|
20241219,172400,5165985050,51100,51100,51100,51100,0
|
|
20241219,172300,5165985050,51100,51100,51100,51100,0
|
|
20241219,172200,5165985050,51100,51100,51100,51100,0
|
|
20241219,172100,5165985050,51100,51100,51100,51100,0
|
|
20241219,172000,5165985050,51100,51100,51100,51100,0
|
|
20241219,171900,5165985050,51100,51100,51100,51100,0
|
|
20241219,171800,5165985050,51100,51100,51100,51100,0
|
|
20241219,171700,5165985050,51100,51100,51100,51100,0
|
|
20241219,171600,5165985050,51100,51100,51100,51100,0
|
|
20241219,171500,5165985050,51100,51100,51100,51100,0
|
|
20241219,171400,5165985050,51100,51100,51100,51100,0
|
|
20241219,171300,5165985050,51100,51100,51100,51100,0
|
|
20241219,171200,5165985050,51100,51100,51100,51100,0
|
|
20241219,171100,5165985050,51100,51100,51100,51100,0
|
|
20241219,171000,5165985050,51100,51100,51100,51100,0
|
|
20241219,170900,5165985050,51100,51100,51100,51100,0
|
|
20241219,170800,5165985050,51100,51100,51100,51100,0
|
|
20241219,170700,5165985050,51100,51100,51100,51100,0
|
|
20241219,170600,5165985050,51100,51100,51100,51100,0
|
|
20241219,170500,5165985050,51100,51100,51100,51100,894
|
|
20241219,170400,5165985050,51100,51100,51100,51100,0
|
|
20241219,170300,5165985050,51100,51100,51100,51100,0
|
|
20241219,170200,5165985050,51100,51100,51100,51100,0
|
|
20241219,170100,5165985050,51100,51100,51100,51100,0
|
|
20241219,170000,5165985050,51100,51100,51100,51100,0
|
|
20241219,165900,5165985050,51100,51100,51100,51100,0
|
|
20241219,165800,5165985050,51100,51100,51100,51100,0
|
|
20241219,165700,5165985050,51100,51100,51100,51100,0
|
|
20241219,165600,5165985050,51100,51100,51100,51100,0
|
|
20241219,165500,5165985050,51100,51100,51100,51100,0
|
|
20241219,165400,5165985050,51100,51100,51100,51100,0
|
|
20241219,165300,5165985050,51100,51100,51100,51100,0
|
|
20241219,165200,5165985050,51100,51100,51100,51100,0
|
|
20241219,165100,5165985050,51100,51100,51100,51100,0
|
|
20241219,165000,5165985050,51100,51100,51100,51100,0
|
|
20241219,164900,5165985050,51100,51100,51100,51100,0
|
|
20241219,164800,5165985050,51100,51100,51100,51100,0
|
|
20241219,164700,5165985050,51100,51100,51100,51100,0
|
|
20241219,164600,5165985050,51100,51100,51100,51100,0
|
|
20241219,164500,5165985050,51100,51100,51100,51100,0
|
|
20241219,164400,5165985050,51100,51100,51100,51100,0
|
|
20241219,164300,5165985050,51100,51100,51100,51100,0
|
|
20241219,164200,5165985050,51100,51100,51100,51100,0
|
|
20241219,164100,5165985050,51100,51100,51100,51100,0
|
|
20241219,164000,5165985050,51100,51100,51100,51100,0
|
|
20241219,163900,5165985050,51100,51100,51100,51100,0
|
|
20241219,163800,5165985050,51100,51100,51100,51100,0
|
|
20241219,163700,5165985050,51100,51100,51100,51100,0
|
|
20241219,163600,5165985050,51100,51100,51100,51100,0
|
|
20241219,163500,5165985050,51100,51100,51100,51100,894
|
|
20241219,163400,5165985050,51100,51100,51100,51100,0
|
|
20241219,163300,5165985050,51100,51100,51100,51100,0
|
|
20241219,163200,5165985050,51100,51100,51100,51100,0
|
|
20241219,163100,5165985050,51100,51100,51100,51100,0
|
|
20241219,163000,5165985050,51100,51100,51100,51100,0
|
|
20241219,162900,5165985050,51100,51100,51100,51100,0
|
|
20241219,162800,5165985050,51100,51100,51100,51100,0
|
|
20241219,162700,5165985050,51100,51100,51100,51100,0
|
|
20241219,162600,5165985050,51100,51100,51100,51100,0
|
|
20241219,162500,5165985050,51100,51100,51100,51100,0
|
|
20241219,162400,5165985050,51100,51100,51100,51100,0
|
|
20241219,162300,5165985050,51100,51100,51100,51100,0
|
|
20241219,162200,5165985050,51100,51100,51100,51100,0
|
|
20241219,162100,5165985050,51100,51100,51100,51100,0
|
|
20241219,162000,5165985050,51100,51100,51100,51100,0
|
|
20241219,161900,5165985050,51100,51100,51100,51100,0
|
|
20241219,161800,5165985050,51100,51100,51100,51100,0
|
|
20241219,161700,5165985050,51100,51100,51100,51100,0
|
|
20241219,161600,5165985050,51100,51100,51100,51100,0
|
|
20241219,161500,5165985050,51100,51100,51100,51100,0
|
|
20241219,161400,5165985050,51100,51100,51100,51100,0
|
|
20241219,161300,5165985050,51100,51100,51100,51100,0
|
|
20241219,161200,5165985050,51100,51100,51100,51100,0
|
|
20241219,161100,5165985050,51100,51100,51100,51100,0
|
|
20241219,161000,5165985050,51100,51100,51100,51100,0
|
|
20241219,160900,5165985050,51100,51100,51100,51100,0
|
|
20241219,160800,5165985050,51100,51100,51100,51100,0
|
|
20241219,160700,5165985050,51100,51100,51100,51100,0
|
|
20241219,160600,5165985050,51100,51100,51100,51100,0
|
|
20241219,160500,5165985050,51100,51100,51100,51100,894
|
|
20241219,160400,5165985050,51100,51100,51100,51100,0
|
|
20241219,160300,5165985050,51100,51100,51100,51100,0
|
|
20241219,160200,5165985050,51100,51100,51100,51100,0
|
|
20241219,160100,5165985050,51100,51100,51100,51100,0
|
|
20241219,160000,5165985050,51100,51100,51100,51100,0
|
|
20241219,155900,5165985050,51100,51100,51100,51100,0
|
|
20241219,155800,5165985050,51100,51100,51100,51100,0
|
|
20241219,155700,5165985050,51100,51100,51100,51100,0
|
|
20241219,155600,5165985050,51100,51100,51100,51100,0
|
|
20241219,155500,5165985050,51100,51100,51100,51100,0
|
|
20241219,155400,5165985050,51100,51100,51100,51100,0
|
|
20241219,155300,5165985050,51100,51100,51100,51100,0
|
|
20241219,155200,5165985050,51100,51100,51100,51100,0
|
|
20241219,155100,5165985050,51100,51100,51100,51100,0
|
|
20241219,155000,5165985050,51100,51100,51100,51100,0
|
|
20241219,154900,5165985050,51100,51100,51100,51100,0
|
|
20241219,154800,5165985050,51100,51100,51100,51100,0
|
|
20241219,154700,5165985050,51100,51100,51100,51100,0
|
|
20241219,154600,5165985050,51100,51100,51100,51100,0
|
|
20241219,154500,5165985050,51100,51100,51100,51100,0
|
|
20241219,154400,5165985050,51100,51100,51100,51100,0
|
|
20241219,154300,5165985050,51100,51100,51100,51100,0
|
|
20241219,154200,5165985050,51100,51100,51100,51100,0
|
|
20241219,154100,5165985050,51100,51100,51100,51100,0
|
|
20241219,154000,5165985050,51100,51100,51100,51100,0
|
|
20241219,153900,5165985050,51100,51100,51100,51100,0
|
|
20241219,153800,5165985050,51100,51100,51100,51100,0
|
|
20241219,153700,5165985050,51100,51100,51100,51100,0
|
|
20241219,153600,5165985050,51100,51100,51100,51100,0
|
|
20241219,153500,5165985050,51100,51100,51100,51100,894
|
|
20241219,153400,5165985050,51100,51100,51100,51100,0
|
|
20241219,153300,5165985050,51100,51100,51100,51100,0
|
|
20241219,153200,5165985050,51100,51100,51100,51100,0
|
|
20241219,153100,5165985050,51100,51100,51100,51100,0
|
|
20241219,153000,5165985050,51100,51100,51100,51100,894
|
|
20241219,152900,5120301650,51000,51000,51000,51000,0
|
|
20241219,152800,5120301650,51000,51000,51000,51000,0
|
|
20241219,152700,5120301650,51000,51000,51000,51000,0
|
|
20241219,152600,5120301650,51000,51000,51000,51000,0
|
|
20241219,152500,5120301650,51000,51000,51000,51000,0
|
|
20241219,152400,5120301650,51000,51000,51000,51000,0
|
|
20241219,152300,5120301650,51000,51000,51000,51000,0
|
|
20241219,152200,5120301650,51000,51000,51000,51000,0
|
|
20241219,152100,5120301650,51000,51000,51000,51000,0
|
|
20241219,152000,5120301650,51000,51000,51000,51000,0
|
|
20241219,151900,5120301650,51000,50800,51100,50800,3606
|
|
20241219,151800,4936359250,50900,50800,50900,50800,3013
|
|
20241219,151700,4783297550,50800,50800,50900,50800,2506
|
|
20241219,151600,4655987050,50900,50800,50900,50800,100
|
|
20241219,151500,4650903250,50800,50800,50900,50800,118
|
|
20241219,151400,4644903950,50800,50800,50900,50800,1061
|
|
20241219,151300,4590905150,50900,50900,50900,50800,1199
|
|
20241219,151200,4529879250,50800,50800,50800,50800,63
|
|
20241219,151100,4526678850,50800,50900,50900,50800,1196
|
|
20241219,151000,4465911950,50900,50900,50900,50800,967
|
|
20241219,150900,4416697750,50800,50900,50900,50800,8113
|
|
20241219,150800,4004552650,50900,50800,50900,50800,109
|
|
20241219,150700,3999010550,50800,50800,50800,50800,62
|
|
20241219,150600,3995860950,50800,50800,50800,50800,66
|
|
20241219,150500,3992508150,50800,50800,50800,50800,61
|
|
20241219,150400,3989409350,50800,50800,50800,50800,92
|
|
20241219,150300,3984735750,50900,50800,50900,50800,1134
|
|
20241219,150200,3927021250,50900,50800,50900,50800,1171
|
|
20241219,150100,3867425150,50800,50800,50800,50800,60
|
|
20241219,150000,3864377150,50800,50800,50900,50800,2064
|
|
20241219,145900,3759525850,50800,50800,50800,50800,6064
|
|
20241219,145800,3451474650,50800,50800,50900,50800,3140
|
|
20241219,145700,3291904750,50800,50800,50800,50800,61
|
|
20241219,145600,3288805950,50800,50800,50800,50800,152
|
|
20241219,145500,3281084350,50800,50800,50800,50800,2061
|
|
20241219,145400,3176385550,50800,50800,50900,50800,67
|
|
20241219,145300,3172981850,50800,50800,50800,50800,62
|
|
20241219,145200,3169832250,50800,50800,50800,50800,60
|
|
20241219,145100,3166784250,50800,50800,50800,50800,2098
|
|
20241219,145000,3060205850,50800,50800,50800,50800,111
|
|
20241219,144900,3054567050,50800,50800,50800,50800,62
|
|
20241219,144800,3051417450,50800,50800,50800,50800,60
|
|
20241219,144700,3048369450,50800,50800,50800,50800,62
|
|
20241219,144600,3045219850,50800,50800,50800,50800,61
|
|
20241219,144500,3042121050,50800,50800,50800,50800,4066
|
|
20241219,144400,2835568250,50800,50800,50900,50800,94
|
|
20241219,144300,2830789850,50800,50800,50800,50800,61
|
|
20241219,144200,2827691050,50900,50800,50900,50800,102
|
|
20241219,144100,2822505350,50800,50800,50900,50800,2114
|
|
20241219,144000,2715110750,50800,50800,50800,50800,76
|
|
20241219,143900,2711249950,50800,50800,50800,50800,63
|
|
20241219,143800,2708049550,50800,50800,50900,50800,592
|
|
20241219,143700,2677925950,50900,50900,50900,50800,1111
|
|
20241219,143600,2621382150,50800,50800,50800,50800,71
|
|
20241219,143500,2617775350,50800,50700,50800,50700,73
|
|
20241219,143400,2614069950,50700,50700,50700,50700,71
|
|
20241219,143300,2610470250,50800,50700,50800,50700,66
|
|
20241219,143200,2607123550,50800,50700,50800,50700,83
|
|
20241219,143100,2602913150,50700,50700,50800,50700,62
|
|
20241219,143000,2599769650,50700,50800,50800,50700,64
|
|
20241219,142900,2596524550,50700,50800,50800,50700,65
|
|
20241219,142800,2593222750,50800,50800,50800,50800,997
|
|
20241219,142700,2542575150,50700,50800,50800,50700,63
|
|
20241219,142600,2539380950,50700,50700,50700,50700,62
|
|
20241219,142500,2536237550,50700,50700,50800,50700,323
|
|
20241219,142400,2519860550,50700,50700,50800,50700,1130
|
|
20241219,142300,2462469550,50700,50700,50700,50700,63
|
|
20241219,142200,2459275450,50700,50700,50700,50700,61
|
|
20241219,142100,2456182750,50700,50800,50800,50700,1389
|
|
20241219,142000,2385636350,50900,50800,50900,50800,107
|
|
20241219,141900,2380196450,50800,50800,50800,50800,60
|
|
20241219,141800,2377148450,50800,50800,50800,50800,751
|
|
20241219,141700,2338997650,50700,50700,50800,50700,2335
|
|
20241219,141600,2220582850,50700,50700,50700,50700,68
|
|
20241219,141500,2217135250,50700,50700,50700,50700,64
|
|
20241219,141400,2213890450,50700,50700,50700,50700,61
|
|
20241219,141300,2210797750,50700,50700,50800,50600,1143
|
|
20241219,141200,2152850550,50700,50700,50700,50700,98
|
|
20241219,141100,2147881950,50800,50700,50800,50700,95
|
|
20241219,141000,2143062150,50700,50700,50700,50700,180
|
|
20241219,140900,2133936150,50700,50600,50700,50600,66
|
|
20241219,140800,2130596050,50600,50700,50700,50600,71
|
|
20241219,140700,2127003150,50600,50600,50700,50600,67
|
|
20241219,140600,2123612650,50700,50600,50700,50600,93
|
|
20241219,140500,2118903550,50600,50700,50700,50600,128
|
|
20241219,140400,2112420350,50600,50600,50600,50600,66
|
|
20241219,140300,2109080750,50600,50600,50700,50600,65
|
|
20241219,140200,2105791450,50600,50600,50600,50600,103
|
|
20241219,140100,2100579650,50600,50600,50600,50600,91
|
|
20241219,140000,2095975050,50600,50700,50700,50600,71
|
|
20241219,135900,2092382150,50600,50600,50600,50600,91
|
|
20241219,135800,2087777550,50600,50600,50700,50600,167
|
|
20241219,135700,2079327050,50600,50600,50600,50600,79
|
|
20241219,135600,2075329650,50600,50600,50600,50600,66
|
|
20241219,135500,2071990050,50600,50600,50700,50600,67
|
|
20241219,135400,2068599550,50700,50600,50700,50600,69
|
|
20241219,135300,2065107550,50600,50600,50700,50600,64
|
|
20241219,135200,2061868850,50600,50600,50600,50600,69
|
|
20241219,135100,2058377450,50600,50600,50700,50600,84
|
|
20241219,135000,2054126950,50600,50600,50700,50600,65
|
|
20241219,134900,2050837650,50600,50700,50700,50600,1064
|
|
20241219,134800,1996899250,50600,50700,50700,50600,189
|
|
20241219,134700,1987320050,50700,50700,50700,50700,68
|
|
20241219,134600,1983872450,50700,50700,50700,50700,112
|
|
20241219,134500,1978194050,50700,50700,50700,50700,144
|
|
20241219,134400,1970893250,50700,50700,50700,50700,63
|
|
20241219,134300,1967699150,50700,50800,50800,50700,89
|
|
20241219,134200,1963184450,50700,50800,50800,50700,3369
|
|
20241219,134100,1792171250,50800,50800,50800,50800,64
|
|
20241219,134000,1788920050,50800,50800,50800,50800,3
|
|
20241219,133900,1788767650,50800,50800,50800,50800,32
|
|
20241219,133800,1787142050,50800,50800,50800,50800,1
|
|
20241219,133700,1787091250,50800,50800,50800,50800,2
|
|
20241219,133600,1786989650,50800,50800,50900,50800,64
|
|
20241219,133500,1783735050,50800,50800,50900,50800,9
|
|
20241219,133400,1783277650,50800,50800,50800,50800,10
|
|
20241219,133300,1782769650,50800,50800,50800,50800,1
|
|
20241219,133200,1782718850,50800,50800,50800,50800,263
|
|
20241219,133100,1769358450,50700,50700,50700,50700,8
|
|
20241219,133000,1768952850,50800,50800,50800,50800,55
|
|
20241219,132900,1766158850,50700,50700,50700,50700,3
|
|
20241219,132800,1766006750,50800,50800,50800,50800,1
|
|
20241219,132700,1765955950,50700,50700,50800,50700,14
|
|
20241219,132600,1765245550,50800,50700,50800,50700,14
|
|
20241219,132500,1764534650,50800,50800,50800,50800,6
|
|
20241219,132400,1764229850,50800,50700,50800,50700,36
|
|
20241219,132300,1762401350,50700,50700,50700,50700,6
|
|
20241219,132200,1762097150,50800,50700,50800,50700,14
|
|
20241219,132100,1761386250,50700,50800,50800,50700,13
|
|
20241219,132000,1760726050,50700,50800,50800,50700,21
|
|
20241219,131900,1759659350,50700,50800,50800,50700,34
|
|
20241219,131800,1757932350,50700,50700,50700,50700,8
|
|
20241219,131700,1757526750,50800,50800,50800,50800,7
|
|
20241219,131600,1757171150,50700,50800,50800,50700,5
|
|
20241219,131500,1756917450,50800,50700,50800,50700,21
|
|
20241219,131400,1755850750,50700,50700,50700,50700,6
|
|
20241219,131300,1755546550,50800,50700,50800,50700,36
|
|
20241219,131200,1753718050,50700,50700,50700,50700,0
|
|
20241219,131100,1753718050,50700,50700,50700,50700,11
|
|
20241219,131000,1753160350,50700,50800,50800,50700,16
|
|
20241219,130900,1752348050,50700,50700,50800,50700,253
|
|
20241219,130800,1739519850,50700,50600,50700,50600,14
|
|
20241219,130700,1738810250,50600,50600,50600,50600,1
|
|
20241219,130600,1738759650,50600,50600,50700,50600,41
|
|
20241219,130500,1736681750,50700,50700,50700,50700,3
|
|
20241219,130400,1736529650,50600,50600,50600,50600,3
|
|
20241219,130300,1736377850,50600,50600,50600,50600,2
|
|
20241219,130200,1736276650,50600,50600,50600,50600,6
|
|
20241219,130100,1735973050,50600,50700,50700,50600,180
|
|
20241219,130000,1726847250,50700,50700,50700,50700,3
|
|
20241219,125900,1726695150,50800,50800,50800,50800,0
|
|
20241219,125800,1726695150,50800,50700,50800,50700,16
|
|
20241219,125700,1725883150,50700,50700,50700,50700,0
|
|
20241219,125600,1725883150,50700,50700,50800,50700,535
|
|
20241219,125500,1698755350,50700,50700,50700,50700,3
|
|
20241219,125400,1698603250,50800,50700,50800,50700,6
|
|
20241219,125300,1698298950,50700,50700,50700,50700,31
|
|
20241219,125200,1696727250,50800,50800,50800,50800,5
|
|
20241219,125100,1696473250,50700,50700,50700,50700,149
|
|
20241219,125000,1688918950,50600,50600,50600,50600,2
|
|
20241219,124900,1688817750,50600,50600,50700,50600,9
|
|
20241219,124800,1688362150,50600,50700,50700,50600,40
|
|
20241219,124700,1686334350,50600,50600,50600,50600,3
|
|
20241219,124600,1686182550,50600,50600,50600,50600,1
|
|
20241219,124500,1686131950,50600,50700,50700,50600,14
|
|
20241219,124400,1685422750,50600,50600,50600,50600,1
|
|
20241219,124300,1685372150,50600,50600,50600,50600,3
|
|
20241219,124200,1685220350,50700,50600,50700,50600,10
|
|
20241219,124100,1684713650,50600,50600,50600,50600,5
|
|
20241219,124000,1684460650,50600,50600,50600,50600,3
|
|
20241219,123900,1684308850,50600,50600,50600,50600,71
|
|
20241219,123800,1680716250,50600,50700,50700,50600,6
|
|
20241219,123700,1680412350,50600,50600,50600,50600,8
|
|
20241219,123600,1680007550,50700,50700,50700,50700,3
|
|
20241219,123500,1679855450,50600,50600,50600,50600,3
|
|
20241219,123400,1679703650,50600,50600,50600,50600,0
|
|
20241219,123300,1679703650,50600,50600,50600,50600,8
|
|
20241219,123200,1679298850,50600,50600,50600,50600,2
|
|
20241219,123100,1679197650,50600,50700,50700,50600,10
|
|
20241219,123000,1678690750,50600,50600,50600,50600,2
|
|
20241219,122900,1678589550,50600,50700,50700,50600,3
|
|
20241219,122800,1678437550,50700,50600,50700,50600,2
|
|
20241219,122700,1678336250,50600,50700,50700,50600,122
|
|
20241219,122600,1672153150,50700,50700,50700,50700,1
|
|
20241219,122500,1672102450,50700,50600,50700,50600,9
|
|
20241219,122400,1671646650,50600,50600,50600,50600,2
|
|
20241219,122300,1671545450,50600,50700,50700,50600,3989
|
|
20241219,122200,1469322250,50700,50700,50700,50700,613
|
|
20241219,122100,1438243150,50700,50700,50700,50700,0
|
|
20241219,122000,1438243150,50700,50800,50800,50700,41
|
|
20241219,121900,1436161050,50700,50700,50700,50700,2
|
|
20241219,121800,1436059650,50700,50800,50800,50700,130
|
|
20241219,121700,1429467850,50800,50800,50800,50700,40
|
|
20241219,121600,1427436050,50800,50800,50800,50800,15
|
|
20241219,121500,1426674050,50800,50800,50800,50800,3
|
|
20241219,121400,1426521650,50800,50800,50800,50800,2
|
|
20241219,121300,1426420050,50800,50800,50800,50800,1
|
|
20241219,121200,1426369250,50800,50800,50800,50800,7
|
|
20241219,121100,1426013650,50800,50800,50900,50800,212
|
|
20241219,121000,1415243550,50800,50800,50800,50800,0
|
|
20241219,120900,1415243550,50800,50800,50800,50800,103
|
|
20241219,120800,1410011150,50800,50800,50800,50800,5
|
|
20241219,120700,1409757150,50800,50900,50900,50800,41
|
|
20241219,120600,1407670550,50800,50800,50800,50800,4
|
|
20241219,120500,1407467350,50800,50800,50800,50800,4
|
|
20241219,120400,1407264150,50900,50800,50900,50800,34
|
|
20241219,120300,1405534350,50800,50800,50800,50800,0
|
|
20241219,120200,1405534350,50800,50800,50800,50800,3
|
|
20241219,120100,1405381950,50800,50800,50800,50800,2
|
|
20241219,120000,1405280350,50800,50800,50800,50800,6
|
|
20241219,115900,1404975550,50700,50800,50800,50700,254
|
|
20241219,115800,1392072550,50700,50700,50700,50700,1
|
|
20241219,115700,1392021850,50700,50700,50700,50700,3
|
|
20241219,115600,1391869750,50700,50700,50700,50700,2
|
|
20241219,115500,1391768350,50700,50700,50800,50700,163
|
|
20241219,115400,1383488550,50700,50700,50700,50700,248
|
|
20241219,115300,1370914950,50700,50700,50700,50700,3
|
|
20241219,115200,1370762850,50700,50700,50700,50700,0
|
|
20241219,115100,1370762850,50700,50700,50700,50700,8
|
|
20241219,115000,1370357250,50700,50700,50700,50700,0
|
|
20241219,114900,1370357250,50700,50700,50700,50700,3
|
|
20241219,114800,1370205150,50800,50800,50800,50800,150
|
|
20241219,114700,1362585150,50800,50800,50900,50800,11
|
|
20241219,114600,1362025850,50800,50800,50800,50800,3
|
|
20241219,114500,1361873450,50800,50800,50800,50800,0
|
|
20241219,114400,1361873450,50800,50800,50800,50800,3
|
|
20241219,114300,1361721050,50800,50800,50800,50800,7
|
|
20241219,114200,1361365450,50800,50800,50800,50800,54
|
|
20241219,114100,1358622250,50800,50800,50800,50800,2
|
|
20241219,114000,1358520650,50800,50800,50800,50800,3
|
|
20241219,113900,1358368250,50900,50800,50900,50800,12
|
|
20241219,113800,1357757950,50800,50800,50800,50800,3
|
|
20241219,113700,1357605550,50800,50800,50800,50800,1
|
|
20241219,113600,1357554750,50800,50800,50800,50800,2
|
|
20241219,113500,1357453150,50800,50800,50900,50800,46
|
|
20241219,113400,1355115750,50800,50800,50800,50800,0
|
|
20241219,113300,1355115750,50800,50800,50800,50800,4
|
|
20241219,113200,1354912550,50800,50800,50800,50800,0
|
|
20241219,113100,1354912550,50800,50800,50800,50800,54
|
|
20241219,113000,1352169350,50800,50800,50800,50800,2
|
|
20241219,112900,1352067750,50800,50800,50800,50800,1
|
|
20241219,112800,1352016950,50800,50800,50800,50800,2335
|
|
20241219,112700,1233398950,50800,50800,50800,50800,439
|
|
20241219,112600,1211097750,50800,50800,50800,50800,7
|
|
20241219,112500,1210742150,50800,50800,50800,50800,2
|
|
20241219,112400,1210640550,50800,50900,50900,50800,934
|
|
20241219,112300,1163109550,50900,50900,50900,50900,433
|
|
20241219,112200,1141069850,51000,50900,51000,50900,8
|
|
20241219,112100,1140662050,50900,50900,50900,50900,0
|
|
20241219,112000,1140662050,50900,51000,51000,50900,203
|
|
20241219,111900,1130328850,51100,51100,51100,51000,53
|
|
20241219,111800,1127623750,51100,51100,51100,51000,10
|
|
20241219,111700,1127113550,51100,51000,51100,51000,44
|
|
20241219,111600,1124865450,51000,51000,51000,51000,0
|
|
20241219,111500,1124865450,51000,51000,51000,51000,3
|
|
20241219,111400,1124712450,51000,51000,51000,51000,5
|
|
20241219,111300,1124457450,51000,51100,51100,51000,32
|
|
20241219,111200,1122824750,51000,51000,51000,51000,2
|
|
20241219,111100,1122722750,51000,51000,51000,51000,6
|
|
20241219,111000,1122416750,51000,51000,51000,50900,8
|
|
20241219,110900,1122008950,51000,51000,51000,51000,1
|
|
20241219,110800,1121957950,51000,51000,51000,51000,3
|
|
20241219,110700,1121804950,51000,51000,51000,51000,2
|
|
20241219,110600,1121702950,51100,51000,51100,51000,13
|
|
20241219,110500,1121039250,51100,50900,51100,50900,11
|
|
20241219,110400,1120477750,50900,50900,50900,50900,3
|
|
20241219,110300,1120325050,50900,50900,50900,50900,13
|
|
20241219,110200,1119663350,50900,50900,50900,50900,7
|
|
20241219,110100,1119307050,50900,50900,50900,50900,0
|
|
20241219,110000,1119307050,50900,50900,50900,50900,4
|
|
20241219,105900,1119103450,50900,50900,50900,50900,2
|
|
20241219,105800,1119001650,50900,50900,50900,50900,1
|
|
20241219,105700,1118950750,50900,50800,50900,50800,7
|
|
20241219,105600,1118594650,51100,51100,51100,50800,3748
|
|
20241219,105500,927675550,51000,51000,51100,51000,1105
|
|
20241219,105400,871210450,51000,51000,51000,51000,2
|
|
20241219,105300,871108450,51000,51100,51100,51000,49
|
|
20241219,105200,868607150,51100,51000,51100,51000,147
|
|
20241219,105100,861105850,51000,51100,51100,51000,6
|
|
20241219,105000,860799350,51000,51100,51200,51000,208
|
|
20241219,104900,850182550,51000,51000,51000,51000,7
|
|
20241219,104800,849825550,51100,51100,51100,51100,22
|
|
20241219,104700,848701350,51100,51200,51200,51100,199
|
|
20241219,104600,838524750,51100,50900,51100,50900,449
|
|
20241219,104500,815581450,51100,51100,51100,51100,0
|
|
20241219,104400,815581450,51100,51000,51100,50900,13
|
|
20241219,104300,814917750,50900,50900,50900,50900,200
|
|
20241219,104200,804737750,50900,50900,50900,50900,91
|
|
20241219,104100,800105850,50900,50900,51100,50900,4
|
|
20241219,104000,799902050,51100,51000,51100,51000,131
|
|
20241219,103900,793218050,51000,50900,51000,50900,55
|
|
20241219,103800,790413250,50900,50900,50900,50900,1
|
|
20241219,103700,790362350,50900,50900,50900,50900,2
|
|
20241219,103600,790260550,51000,50900,51000,50900,253
|
|
20241219,103500,777359350,50900,50800,50900,50800,42
|
|
20241219,103400,775221650,50900,50800,50900,50800,7
|
|
20241219,103300,774865550,50800,50900,50900,50800,8
|
|
20241219,103200,774458450,50800,50900,50900,50800,20
|
|
20241219,103100,773440650,50800,50800,50800,50800,2
|
|
20241219,103000,773339050,50800,50900,50900,50800,301
|
|
20241219,102900,758036350,50900,51000,51000,50900,977
|
|
20241219,102800,708287050,50900,50900,50900,50900,159
|
|
20241219,102700,700193950,50900,50900,50900,50900,3
|
|
20241219,102600,700041250,50900,50900,50900,50900,3
|
|
20241219,102500,699888550,50900,50900,50900,50900,81
|
|
20241219,102400,695765650,50900,50900,50900,50900,3
|
|
20241219,102300,695612950,50800,50800,50800,50800,37
|
|
20241219,102200,693733350,50900,50900,50900,50900,11
|
|
20241219,102100,693173450,50800,50900,50900,50800,12
|
|
20241219,102000,692563750,50900,50800,50900,50800,58
|
|
20241219,101900,689616250,50800,50900,50900,50800,145
|
|
20241219,101800,682237750,50900,50900,50900,50900,63
|
|
20241219,101700,679031050,50900,50900,50900,50900,1
|
|
20241219,101600,678980150,50900,51000,51000,50900,13
|
|
20241219,101500,678318350,51000,51000,51000,51000,94
|
|
20241219,101400,673524350,51100,51100,51100,51100,6
|
|
20241219,101300,673217750,51000,50800,51000,50800,1980
|
|
20241219,101200,572325050,50800,50800,50800,50800,0
|
|
20241219,101100,572325050,50800,50800,50800,50800,4
|
|
20241219,101000,572121850,50800,50700,50800,50700,1046
|
|
20241219,100900,518985250,50800,50800,50800,50700,53
|
|
20241219,100800,516292950,50800,50700,50800,50700,24
|
|
20241219,100700,515074050,50700,50700,50700,50700,562
|
|
20241219,100600,486580650,50600,50800,50800,50600,631
|
|
20241219,100500,454600450,50800,50700,50800,50700,17
|
|
20241219,100400,453737050,50800,50700,50800,50700,142
|
|
20241219,100300,446533650,50700,50600,50700,50600,8
|
|
20241219,100200,446128250,50600,50600,50600,50600,0
|
|
20241219,100100,446128250,50600,50700,50700,50600,6
|
|
20241219,100000,445824250,50600,50700,50700,50600,38
|
|
20241219,095900,443897950,50800,50700,50800,50700,2
|
|
20241219,095800,443796450,50700,50700,50700,50700,2
|
|
20241219,095700,443695050,50800,50600,50800,50600,6
|
|
20241219,095600,443390950,50800,50800,50800,50800,36
|
|
20241219,095500,441562150,50600,50700,50700,50600,3
|
|
20241219,095400,441410250,50700,50600,50700,50600,2
|
|
20241219,095300,441308950,50600,50700,50700,50600,158
|
|
20241219,095200,433314050,50800,50600,50800,50600,35
|
|
20241219,095100,431536550,50600,50600,50600,50600,0
|
|
20241219,095000,431536550,50600,50700,50800,50600,1594
|
|
20241219,094900,350820150,50600,50600,50600,50600,1
|
|
20241219,094800,350769550,50600,50600,50600,50600,43
|
|
20241219,094700,348593750,50600,50600,50600,50600,2
|
|
20241219,094600,348492550,50600,50600,50600,50600,1
|
|
20241219,094500,348441950,50600,50600,50600,50600,2
|
|
20241219,094400,348340750,50600,50600,50600,50600,1
|
|
20241219,094300,348290150,50600,50700,50700,50600,125
|
|
20241219,094200,341953850,50600,50600,50600,50600,3
|
|
20241219,094100,341802050,50600,50600,50600,50600,0
|
|
20241219,094000,341802050,50600,50600,50600,50600,4
|
|
20241219,093900,341599650,50600,50600,50600,50600,3
|
|
20241219,093800,341447850,50600,50600,50600,50600,0
|
|
20241219,093700,341447850,50600,50600,50600,50600,3
|
|
20241219,093600,341296050,50600,50600,50600,50600,0
|
|
20241219,093500,341296050,50600,50600,50600,50600,4
|
|
20241219,093400,341093650,50700,50600,50700,50600,97
|
|
20241219,093300,336175950,50600,50700,50700,50600,2
|
|
20241219,093200,336074650,50600,50600,50600,50600,3
|
|
20241219,093100,335922850,50600,50600,50600,50600,230
|
|
20241219,093000,324284850,50600,50700,50700,50600,53
|
|
20241219,092900,321602950,50600,50600,50700,50600,4
|
|
20241219,092800,321400450,50600,50600,50600,50600,44
|
|
20241219,092700,319174050,50700,50600,50700,50600,37
|
|
20241219,092600,317301350,50500,50500,50500,50500,1
|
|
20241219,092500,317250850,50500,50500,50600,50500,1024
|
|
20241219,092400,265482750,50400,50400,50400,50400,11
|
|
20241219,092300,264928350,50400,50400,50400,50400,0
|
|
20241219,092200,264928350,50400,50400,50400,50400,6
|
|
20241219,092100,264625950,50400,50300,50400,50300,90
|
|
20241219,092000,260092150,50300,50300,50300,50300,7
|
|
20241219,091900,259740050,50200,50300,50400,50200,242
|
|
20241219,091800,247567450,50300,50300,50300,50300,0
|
|
20241219,091700,247567450,50300,50400,50400,50300,23
|
|
20241219,091600,246408550,50400,50200,50400,50200,3
|
|
20241219,091500,246257750,50200,50400,50400,50200,815
|
|
20241219,091400,205291850,50400,50200,50400,50200,219
|
|
20241219,091300,194273150,50200,50300,50300,50200,174
|
|
20241219,091200,185521550,50300,50200,50300,50200,184
|
|
20241219,091100,176266650,50200,50200,50300,50200,12
|
|
20241219,091000,175663650,50100,50100,50100,50100,0
|
|
20241219,090900,175663650,50100,50200,50200,50100,26
|
|
20241219,090800,174358650,50100,50100,50100,50100,4
|
|
20241219,090700,174158250,50200,50100,50200,50100,104
|
|
20241219,090600,168937650,50100,50200,50200,50100,5
|
|
20241219,090500,168686950,50000,50000,50000,50000,368
|
|
20241219,090400,150286950,50000,49900,50000,49900,1373
|
|
20241219,090300,81654300,49850,50000,50000,49850,273
|
|
20241219,090200,68020600,49950,49900,50000,49900,222
|
|
20241219,090100,56932900,49950,49950,49950,49700,78
|
|
20241219,090000,53047700,49950,50000,50000,49700,1063
|