578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,183500,12496245700,51100,51100,51100,51100,1908
|
|
20241223,183400,12496245700,51100,51100,51100,51100,0
|
|
20241223,183300,12496245700,51100,51100,51100,51100,0
|
|
20241223,183200,12496245700,51100,51100,51100,51100,0
|
|
20241223,183100,12496245700,51100,51100,51100,51100,0
|
|
20241223,183000,12496245700,51100,51100,51100,51100,0
|
|
20241223,182900,12496245700,51100,51100,51100,51100,0
|
|
20241223,182800,12496245700,51100,51100,51100,51100,0
|
|
20241223,182700,12496245700,51100,51100,51100,51100,0
|
|
20241223,182600,12496245700,51100,51100,51100,51100,0
|
|
20241223,182500,12496245700,51100,51100,51100,51100,0
|
|
20241223,182400,12496245700,51100,51100,51100,51100,0
|
|
20241223,182300,12496245700,51100,51100,51100,51100,0
|
|
20241223,182200,12496245700,51100,51100,51100,51100,0
|
|
20241223,182100,12496245700,51100,51100,51100,51100,0
|
|
20241223,182000,12496245700,51100,51100,51100,51100,0
|
|
20241223,181900,12496245700,51100,51100,51100,51100,0
|
|
20241223,181800,12496245700,51100,51100,51100,51100,0
|
|
20241223,181700,12496245700,51100,51100,51100,51100,0
|
|
20241223,181600,12496245700,51100,51100,51100,51100,0
|
|
20241223,181500,12496245700,51100,51100,51100,51100,0
|
|
20241223,181400,12496245700,51100,51100,51100,51100,0
|
|
20241223,181300,12496245700,51100,51100,51100,51100,0
|
|
20241223,181200,12496245700,51100,51100,51100,51100,0
|
|
20241223,181100,12496245700,51100,51100,51100,51100,0
|
|
20241223,181000,12496245700,51100,51100,51100,51100,0
|
|
20241223,180900,12496245700,51100,51100,51100,51100,0
|
|
20241223,180800,12496245700,51100,51100,51100,51100,0
|
|
20241223,180700,12496245700,51100,51100,51100,51100,0
|
|
20241223,180600,12496245700,51100,51100,51100,51100,0
|
|
20241223,180500,12496245700,51100,51100,51100,51100,1908
|
|
20241223,180400,12496245700,51100,51100,51100,51100,0
|
|
20241223,180300,12496245700,51100,51100,51100,51100,0
|
|
20241223,180200,12496245700,51100,51100,51100,51100,0
|
|
20241223,180100,12496245700,51100,51100,51100,51100,0
|
|
20241223,180000,12496245700,51100,51100,51100,51100,0
|
|
20241223,175900,12496245700,51100,51100,51100,51100,0
|
|
20241223,175800,12496245700,51100,51100,51100,51100,0
|
|
20241223,175700,12496245700,51100,51100,51100,51100,0
|
|
20241223,175600,12496245700,51100,51100,51100,51100,0
|
|
20241223,175500,12496245700,51100,51100,51100,51100,0
|
|
20241223,175400,12496245700,51100,51100,51100,51100,0
|
|
20241223,175300,12496245700,51100,51100,51100,51100,0
|
|
20241223,175200,12496245700,51100,51100,51100,51100,0
|
|
20241223,175100,12496245700,51100,51100,51100,51100,0
|
|
20241223,175000,12496245700,51100,51100,51100,51100,0
|
|
20241223,174900,12496245700,51100,51100,51100,51100,0
|
|
20241223,174800,12496245700,51100,51100,51100,51100,0
|
|
20241223,174700,12496245700,51100,51100,51100,51100,0
|
|
20241223,174600,12496245700,51100,51100,51100,51100,0
|
|
20241223,174500,12496245700,51100,51100,51100,51100,0
|
|
20241223,174400,12496245700,51100,51100,51100,51100,0
|
|
20241223,174300,12496245700,51100,51100,51100,51100,0
|
|
20241223,174200,12496245700,51100,51100,51100,51100,0
|
|
20241223,174100,12496245700,51100,51100,51100,51100,0
|
|
20241223,174000,12496245700,51100,51100,51100,51100,0
|
|
20241223,173900,12496245700,51100,51100,51100,51100,0
|
|
20241223,173800,12496245700,51100,51100,51100,51100,0
|
|
20241223,173700,12496245700,51100,51100,51100,51100,0
|
|
20241223,173600,12496245700,51100,51100,51100,51100,0
|
|
20241223,173500,12496245700,51100,51100,51100,51100,1908
|
|
20241223,173400,12496245700,51100,51100,51100,51100,0
|
|
20241223,173300,12496245700,51100,51100,51100,51100,0
|
|
20241223,173200,12496245700,51100,51100,51100,51100,0
|
|
20241223,173100,12496245700,51100,51100,51100,51100,0
|
|
20241223,173000,12496245700,51100,51100,51100,51100,0
|
|
20241223,172900,12496245700,51100,51100,51100,51100,0
|
|
20241223,172800,12496245700,51100,51100,51100,51100,0
|
|
20241223,172700,12496245700,51100,51100,51100,51100,0
|
|
20241223,172600,12496245700,51100,51100,51100,51100,0
|
|
20241223,172500,12496245700,51100,51100,51100,51100,0
|
|
20241223,172400,12496245700,51100,51100,51100,51100,0
|
|
20241223,172300,12496245700,51100,51100,51100,51100,0
|
|
20241223,172200,12496245700,51100,51100,51100,51100,0
|
|
20241223,172100,12496245700,51100,51100,51100,51100,0
|
|
20241223,172000,12496245700,51100,51100,51100,51100,0
|
|
20241223,171900,12496245700,51100,51100,51100,51100,0
|
|
20241223,171800,12496245700,51100,51100,51100,51100,0
|
|
20241223,171700,12496245700,51100,51100,51100,51100,0
|
|
20241223,171600,12496245700,51100,51100,51100,51100,0
|
|
20241223,171500,12496245700,51100,51100,51100,51100,0
|
|
20241223,171400,12496245700,51100,51100,51100,51100,0
|
|
20241223,171300,12496245700,51100,51100,51100,51100,0
|
|
20241223,171200,12496245700,51100,51100,51100,51100,0
|
|
20241223,171100,12496245700,51100,51100,51100,51100,0
|
|
20241223,171000,12496245700,51100,51100,51100,51100,0
|
|
20241223,170900,12496245700,51100,51100,51100,51100,0
|
|
20241223,170800,12496245700,51100,51100,51100,51100,0
|
|
20241223,170700,12496245700,51100,51100,51100,51100,0
|
|
20241223,170600,12496245700,51100,51100,51100,51100,0
|
|
20241223,170500,12496245700,51100,51100,51100,51100,1908
|
|
20241223,170400,12496245700,51100,51100,51100,51100,0
|
|
20241223,170300,12496245700,51100,51100,51100,51100,0
|
|
20241223,170200,12496245700,51100,51100,51100,51100,0
|
|
20241223,170100,12496245700,51100,51100,51100,51100,0
|
|
20241223,170000,12496245700,51100,51100,51100,51100,0
|
|
20241223,165900,12496245700,51100,51100,51100,51100,0
|
|
20241223,165800,12496245700,51100,51100,51100,51100,0
|
|
20241223,165700,12496245700,51100,51100,51100,51100,0
|
|
20241223,165600,12496245700,51100,51100,51100,51100,0
|
|
20241223,165500,12496245700,51100,51100,51100,51100,0
|
|
20241223,165400,12496245700,51100,51100,51100,51100,0
|
|
20241223,165300,12496245700,51100,51100,51100,51100,0
|
|
20241223,165200,12496245700,51100,51100,51100,51100,0
|
|
20241223,165100,12496245700,51100,51100,51100,51100,0
|
|
20241223,165000,12496245700,51100,51100,51100,51100,0
|
|
20241223,164900,12496245700,51100,51100,51100,51100,0
|
|
20241223,164800,12496245700,51100,51100,51100,51100,0
|
|
20241223,164700,12496245700,51100,51100,51100,51100,0
|
|
20241223,164600,12496245700,51100,51100,51100,51100,0
|
|
20241223,164500,12496245700,51100,51100,51100,51100,0
|
|
20241223,164400,12496245700,51100,51100,51100,51100,0
|
|
20241223,164300,12496245700,51100,51100,51100,51100,0
|
|
20241223,164200,12496245700,51100,51100,51100,51100,0
|
|
20241223,164100,12496245700,51100,51100,51100,51100,0
|
|
20241223,164000,12496245700,51100,51100,51100,51100,0
|
|
20241223,163900,12496245700,51100,51100,51100,51100,0
|
|
20241223,163800,12496245700,51100,51100,51100,51100,0
|
|
20241223,163700,12496245700,51100,51100,51100,51100,0
|
|
20241223,163600,12496245700,51100,51100,51100,51100,0
|
|
20241223,163500,12496245700,51100,51100,51100,51100,1908
|
|
20241223,163400,12496245700,51100,51100,51100,51100,0
|
|
20241223,163300,12496245700,51100,51100,51100,51100,0
|
|
20241223,163200,12496245700,51100,51100,51100,51100,0
|
|
20241223,163100,12496245700,51100,51100,51100,51100,0
|
|
20241223,163000,12496245700,51100,51100,51100,51100,0
|
|
20241223,162900,12496245700,51100,51100,51100,51100,0
|
|
20241223,162800,12496245700,51100,51100,51100,51100,0
|
|
20241223,162700,12496245700,51100,51100,51100,51100,0
|
|
20241223,162600,12496245700,51100,51100,51100,51100,0
|
|
20241223,162500,12496245700,51100,51100,51100,51100,0
|
|
20241223,162400,12496245700,51100,51100,51100,51100,0
|
|
20241223,162300,12496245700,51100,51100,51100,51100,0
|
|
20241223,162200,12496245700,51100,51100,51100,51100,0
|
|
20241223,162100,12496245700,51100,51100,51100,51100,0
|
|
20241223,162000,12496245700,51100,51100,51100,51100,0
|
|
20241223,161900,12496245700,51100,51100,51100,51100,0
|
|
20241223,161800,12496245700,51100,51100,51100,51100,0
|
|
20241223,161700,12496245700,51100,51100,51100,51100,0
|
|
20241223,161600,12496245700,51100,51100,51100,51100,0
|
|
20241223,161500,12496245700,51100,51100,51100,51100,0
|
|
20241223,161400,12496245700,51100,51100,51100,51100,0
|
|
20241223,161300,12496245700,51100,51100,51100,51100,0
|
|
20241223,161200,12496245700,51100,51100,51100,51100,0
|
|
20241223,161100,12496245700,51100,51100,51100,51100,0
|
|
20241223,161000,12496245700,51100,51100,51100,51100,0
|
|
20241223,160900,12496245700,51100,51100,51100,51100,0
|
|
20241223,160800,12496245700,51100,51100,51100,51100,0
|
|
20241223,160700,12496245700,51100,51100,51100,51100,0
|
|
20241223,160600,12496245700,51100,51100,51100,51100,0
|
|
20241223,160500,12496245700,51100,51100,51100,51100,1908
|
|
20241223,160400,12496245700,51100,51100,51100,51100,0
|
|
20241223,160300,12496245700,51100,51100,51100,51100,0
|
|
20241223,160200,12496245700,51100,51100,51100,51100,0
|
|
20241223,160100,12496245700,51100,51100,51100,51100,0
|
|
20241223,160000,12496245700,51100,51100,51100,51100,0
|
|
20241223,155900,12496245700,51100,51100,51100,51100,0
|
|
20241223,155800,12496245700,51100,51100,51100,51100,0
|
|
20241223,155700,12496245700,51100,51100,51100,51100,0
|
|
20241223,155600,12496245700,51100,51100,51100,51100,0
|
|
20241223,155500,12496245700,51100,51100,51100,51100,0
|
|
20241223,155400,12496245700,51100,51100,51100,51100,0
|
|
20241223,155300,12496245700,51100,51100,51100,51100,0
|
|
20241223,155200,12496245700,51100,51100,51100,51100,0
|
|
20241223,155100,12496245700,51100,51100,51100,51100,0
|
|
20241223,155000,12496245700,51100,51100,51100,51100,0
|
|
20241223,154900,12496245700,51100,51100,51100,51100,0
|
|
20241223,154800,12496245700,51100,51100,51100,51100,0
|
|
20241223,154700,12496245700,51100,51100,51100,51100,0
|
|
20241223,154600,12496245700,51100,51100,51100,51100,0
|
|
20241223,154500,12496245700,51100,51100,51100,51100,0
|
|
20241223,154400,12496245700,51100,51100,51100,51100,0
|
|
20241223,154300,12496245700,51100,51100,51100,51100,0
|
|
20241223,154200,12496245700,51100,51100,51100,51100,0
|
|
20241223,154100,12496245700,51100,51100,51100,51100,0
|
|
20241223,154000,12496245700,51100,51100,51100,51100,0
|
|
20241223,153900,12496245700,51100,51100,51100,51100,0
|
|
20241223,153800,12496245700,51100,51100,51100,51100,0
|
|
20241223,153700,12496245700,51100,51100,51100,51100,0
|
|
20241223,153600,12496245700,51100,51100,51100,51100,0
|
|
20241223,153500,12496245700,51100,51100,51100,51100,1908
|
|
20241223,153400,12496245700,51100,51100,51100,51100,0
|
|
20241223,153300,12496245700,51100,51100,51100,51100,0
|
|
20241223,153200,12496245700,51100,51100,51100,51100,0
|
|
20241223,153100,12496245700,51100,51100,51100,51100,0
|
|
20241223,153000,12496245700,51100,51100,51100,51100,1908
|
|
20241223,152900,12398746900,51100,51100,51100,51100,0
|
|
20241223,152800,12398746900,51100,51100,51100,51100,0
|
|
20241223,152700,12398746900,51100,51100,51100,51100,0
|
|
20241223,152600,12398746900,51100,51100,51100,51100,0
|
|
20241223,152500,12398746900,51100,51100,51100,51100,0
|
|
20241223,152400,12398746900,51100,51100,51100,51100,0
|
|
20241223,152300,12398746900,51100,51100,51100,51100,0
|
|
20241223,152200,12398746900,51100,51100,51100,51100,0
|
|
20241223,152100,12398746900,51100,51100,51100,51100,0
|
|
20241223,152000,12398746900,51100,51100,51100,51100,0
|
|
20241223,151900,12398746900,51100,51100,51200,51000,681
|
|
20241223,151800,12363924200,51100,51100,51100,51100,785
|
|
20241223,151700,12323810700,51100,51100,51100,51000,5046
|
|
20241223,151600,12066260300,51200,51200,51200,51100,437
|
|
20241223,151500,12043886400,51100,51100,51200,51100,423
|
|
20241223,151400,12022262700,51000,51000,51100,51000,1742
|
|
20241223,151300,11933248300,51000,51100,51100,51000,824
|
|
20241223,151200,11891142200,51100,51000,51200,51000,73
|
|
20241223,151100,11887408800,51000,51000,51000,51000,6
|
|
20241223,151000,11887102800,51100,51100,51200,51100,919
|
|
20241223,150900,11840135500,51100,51200,51200,51100,68
|
|
20241223,150800,11836655600,51100,51100,51100,51100,18
|
|
20241223,150700,11835735800,51100,51100,51100,51100,183
|
|
20241223,150600,11826384500,51100,51200,51200,51100,33
|
|
20241223,150500,11824697000,51200,51100,51200,51100,2073
|
|
20241223,150400,11718762800,51200,51000,51200,51000,365
|
|
20241223,150300,11700110300,51000,51200,51200,51000,1764
|
|
20241223,150200,11609962800,51100,51200,51200,51100,134
|
|
20241223,150100,11603104700,51100,51100,51100,51100,23
|
|
20241223,150000,11601929400,51200,51100,51200,51100,33
|
|
20241223,145900,11600241600,51100,51100,51100,51100,25
|
|
20241223,145800,11598964100,51100,51100,51200,51100,34
|
|
20241223,145700,11597225600,51100,51100,51200,51000,798
|
|
20241223,145600,11556446900,51000,51100,51100,51000,117
|
|
20241223,145500,11550469900,51100,51100,51200,51000,2293
|
|
20241223,145400,11433285100,51100,51200,51200,51100,248
|
|
20241223,145300,11420594600,51100,51100,51200,51100,155
|
|
20241223,145200,11412660600,51100,51200,51200,51100,150
|
|
20241223,145100,11404982500,51200,51200,51200,51100,126
|
|
20241223,145000,11398533300,51100,51100,51200,51100,124
|
|
20241223,144900,11392186600,51100,51100,51200,51100,115
|
|
20241223,144800,11386302000,51200,51100,51200,51100,146
|
|
20241223,144700,11378829100,51200,51100,51200,51100,38
|
|
20241223,144600,11376887100,51200,51100,51200,51100,61
|
|
20241223,144500,11373765900,51100,51100,51200,51000,1063
|
|
20241223,144400,11319444700,51000,51000,51000,51000,20
|
|
20241223,144300,11318424700,51000,51000,51100,51000,128
|
|
20241223,144200,11311885600,51100,51000,51100,51000,420
|
|
20241223,144100,11290455900,51000,51100,51100,51000,794
|
|
20241223,144000,11249883300,51200,51100,51200,51000,5948
|
|
20241223,143900,10945939700,51100,51200,51200,51100,30
|
|
20241223,143800,10944405900,51100,51200,51300,51100,2420
|
|
20241223,143700,10820677500,51200,51200,51200,51200,23
|
|
20241223,143600,10819499900,51200,51100,51300,51100,616
|
|
20241223,143500,10787960300,51200,51200,51200,51200,4467
|
|
20241223,143400,10559249900,51200,51200,51200,51200,6
|
|
20241223,143300,10558942700,51200,51300,51300,51200,120
|
|
20241223,143200,10552797900,51200,51200,51200,51200,17
|
|
20241223,143100,10551927500,51200,51200,51300,51200,5187
|
|
20241223,143000,10286344300,51300,51300,51300,51200,127
|
|
20241223,142900,10279830000,51200,51100,51300,51100,2292
|
|
20241223,142800,10162477300,51200,51100,51200,51100,307
|
|
20241223,142700,10146759600,51100,51200,51200,51100,18
|
|
20241223,142600,10145838900,51100,51200,51200,51100,717
|
|
20241223,142500,10109129000,51200,51200,51300,51200,625
|
|
20241223,142400,10077126100,51200,51200,51200,51100,823
|
|
20241223,142300,10034989500,51200,51200,51300,51200,688
|
|
20241223,142200,9999759900,51300,51300,51300,51200,59
|
|
20241223,142100,9996734100,51200,51300,51300,51200,5250
|
|
20241223,142000,9727922600,51200,51100,51300,51100,10217
|
|
20241223,141900,9205798300,51200,51200,51300,51100,6463
|
|
20241223,141800,8874890400,51200,51300,51300,51200,5655
|
|
20241223,141700,8585353000,51200,51200,51200,51200,10
|
|
20241223,141600,8584841000,51200,51300,51300,51200,45
|
|
20241223,141500,8582533600,51200,51300,51300,51200,15
|
|
20241223,141400,8581764800,51200,51200,51200,51200,10
|
|
20241223,141300,8581252800,51200,51200,51300,51200,87
|
|
20241223,141200,8576794800,51200,51200,51300,51200,146
|
|
20241223,141100,8569306000,51200,51200,51300,51200,75
|
|
20241223,141000,8565459200,51200,51200,51300,51200,13
|
|
20241223,140900,8564793300,51200,51300,51300,51200,20
|
|
20241223,140800,8563768400,51200,51200,51200,51200,12
|
|
20241223,140700,8563154000,51200,51200,51200,51200,10
|
|
20241223,140600,8562642000,51300,51300,51300,51200,69
|
|
20241223,140500,8559103400,51200,51200,51200,51200,74
|
|
20241223,140400,8555314600,51300,51100,51300,51100,3361
|
|
20241223,140300,8383178100,51100,51200,51200,51100,128
|
|
20241223,140200,8376625500,51100,51100,51100,51100,10
|
|
20241223,140100,8376114500,51100,51200,51200,51100,107
|
|
20241223,140000,8370636800,51100,51000,51100,51000,306
|
|
20241223,135900,8355001100,51100,51000,51100,51000,45
|
|
20241223,135800,8352702300,51000,51000,51000,51000,7
|
|
20241223,135700,8352345300,51000,51100,51100,51000,405
|
|
20241223,135600,8331651200,51000,51000,51000,51000,5
|
|
20241223,135500,8331396200,51000,51000,51000,51000,12
|
|
20241223,135400,8330784200,51000,51100,51100,51000,21
|
|
20241223,135300,8329711900,51000,51100,51100,51000,1460
|
|
20241223,135200,8255106700,51100,51100,51100,51100,11
|
|
20241223,135100,8254544600,51100,51200,51200,51100,48
|
|
20241223,135000,8252090900,51100,51000,51100,51000,257
|
|
20241223,134900,8238958700,51000,51000,51000,51000,6
|
|
20241223,134800,8238652700,51000,51100,51200,51000,2782
|
|
20241223,134700,8096491400,51200,51000,51200,51000,1103
|
|
20241223,134600,8040122600,51000,51000,51000,51000,67
|
|
20241223,134500,8036705600,51000,51100,51100,51000,1218
|
|
20241223,134400,7974586800,51000,51000,51000,51000,11
|
|
20241223,134300,7974025800,51000,51100,51100,51000,1547
|
|
20241223,134200,7894987100,51100,51200,51300,51100,6043
|
|
20241223,134100,7585782200,51200,51200,51300,51200,19
|
|
20241223,134000,7584809100,51300,51200,51300,51200,28
|
|
20241223,133900,7583373500,51200,51300,51300,51200,18
|
|
20241223,133800,7582451000,51200,51200,51200,51200,10
|
|
20241223,133700,7581939000,51200,51200,51200,51200,9
|
|
20241223,133600,7581478200,51300,51200,51300,51200,1236
|
|
20241223,133500,7518072400,51200,51200,51200,51200,9
|
|
20241223,133400,7517611600,51200,51300,51300,51200,736
|
|
20241223,133300,7479855700,51300,51400,51400,51200,2358
|
|
20241223,133200,7358836800,51400,51300,51400,51300,239
|
|
20241223,133100,7346566100,51300,51300,51300,51300,13
|
|
20241223,133000,7345899200,51300,51400,51400,51300,22
|
|
20241223,132900,7344769100,51300,51300,51400,51300,42
|
|
20241223,132800,7342611300,51300,51300,51400,51300,28
|
|
20241223,132700,7341173000,51300,51400,51400,51300,16
|
|
20241223,132600,7340351300,51300,51300,51300,51300,12
|
|
20241223,132500,7339735700,51300,51300,51300,51300,9
|
|
20241223,132400,7339274000,51300,51300,51400,51300,25
|
|
20241223,132300,7337990000,51300,51300,51400,51300,49
|
|
20241223,132200,7335472300,51400,51400,51400,51300,108
|
|
20241223,132100,7329921800,51400,51400,51400,51300,36
|
|
20241223,132000,7328072700,51300,51300,51300,51300,11
|
|
20241223,131900,7327508400,51300,51300,51400,51300,150
|
|
20241223,131800,7319799600,51400,51300,51500,51300,56
|
|
20241223,131700,7316917300,51500,51200,51500,51200,3065
|
|
20241223,131600,7159424700,51200,51200,51200,51200,12
|
|
20241223,131500,7158810300,51200,51300,51300,51200,14
|
|
20241223,131400,7158092600,51200,51300,51300,51200,26
|
|
20241223,131300,7156760100,51200,51200,51300,51200,81
|
|
20241223,131200,7152607900,51200,51300,51400,51200,799
|
|
20241223,131100,7111605000,51200,51300,51300,51200,249
|
|
20241223,131000,7098831700,51200,51300,51300,51200,1193
|
|
20241223,130900,7037631200,51300,51200,51400,51200,3400
|
|
20241223,130800,6863204100,51300,51300,51300,51200,4106
|
|
20241223,130700,6652567200,51300,51300,51300,51200,1901
|
|
20241223,130600,6555046300,51300,51200,51300,51200,41
|
|
20241223,130500,6552943300,51200,51300,51300,51200,15
|
|
20241223,130400,6552174000,51200,51400,51400,51200,883
|
|
20241223,130300,6506872300,51400,51400,51400,51300,762
|
|
20241223,130200,6467748600,51400,51400,51400,51400,100
|
|
20241223,130100,6462608600,51300,51300,51400,51300,7
|
|
20241223,130000,6462249400,51400,51400,51400,51300,161
|
|
20241223,125900,6453978500,51400,51400,51400,51400,300
|
|
20241223,125800,6438558500,51400,51300,51400,51300,4531
|
|
20241223,125700,6206019200,51400,51300,51400,51200,2309
|
|
20241223,125600,6087516100,51300,51200,51300,51200,102
|
|
20241223,125500,6082283700,51200,51200,51200,51200,4
|
|
20241223,125400,6082078900,51200,51300,51300,51200,20
|
|
20241223,125300,6081053300,51300,51200,51300,51200,47
|
|
20241223,125200,6078643500,51200,51300,51300,51200,123
|
|
20241223,125100,6072333900,51300,51300,51400,51200,3425
|
|
20241223,125000,5896619700,51300,51100,51300,51100,5406
|
|
20241223,124900,5619538800,51200,51100,51200,51100,575
|
|
20241223,124800,5590099100,51300,51300,51300,51100,2340
|
|
20241223,124700,5470261600,51300,51200,51300,51100,2455
|
|
20241223,124600,5344526900,51200,51200,51200,51200,2005
|
|
20241223,124500,5241870900,51200,51300,51300,51200,17
|
|
20241223,124400,5240999400,51300,51100,51300,51100,1676
|
|
20241223,124300,5155179800,51200,51200,51200,51200,32
|
|
20241223,124200,5153541400,51200,51200,51200,51100,162
|
|
20241223,124100,5145247500,51200,51200,51200,51100,356
|
|
20241223,124000,5127020500,51100,51100,51100,51100,2
|
|
20241223,123900,5126918300,51200,51200,51300,51200,14
|
|
20241223,123800,5126200700,51200,51200,51200,51100,53
|
|
20241223,123700,5123487200,51300,51200,51300,51200,54
|
|
20241223,123600,5120719000,51100,51300,51300,51100,1239
|
|
20241223,123500,5057259100,51200,51100,51300,51100,1304
|
|
20241223,123400,4990479300,51100,51100,51100,51100,0
|
|
20241223,123300,4990479300,51100,51200,51200,51100,28
|
|
20241223,123200,4989047500,51200,51100,51200,51100,2820
|
|
20241223,123100,4844712900,51100,51000,51100,51000,1379
|
|
20241223,123000,4774248200,51000,51100,51100,51000,119
|
|
20241223,122900,4768177500,51000,51100,51100,51000,345
|
|
20241223,122800,4750548600,51100,51000,51100,51000,119
|
|
20241223,122700,4744467900,51000,51100,51100,51000,12
|
|
20241223,122600,4743854800,51000,51000,51000,51000,4
|
|
20241223,122500,4743650800,51100,51000,51100,51000,43
|
|
20241223,122400,4741454000,51000,51100,51100,51000,19
|
|
20241223,122300,4740483300,51000,51100,51100,51000,16
|
|
20241223,122200,4739665900,51100,51100,51100,51100,5
|
|
20241223,122100,4739410400,51300,51000,51300,51000,5950
|
|
20241223,122000,4435121500,50900,50900,51000,50900,46
|
|
20241223,121900,4432776900,50900,50900,51000,50900,37
|
|
20241223,121800,4430893500,51000,51000,51000,51000,17
|
|
20241223,121700,4430026500,50900,50900,51000,50900,34
|
|
20241223,121600,4428295200,51000,50900,51000,50900,49
|
|
20241223,121500,4425796700,51000,51000,51000,50900,64
|
|
20241223,121400,4422532900,51000,51000,51000,50900,35
|
|
20241223,121300,4420748100,50900,50900,50900,50900,4
|
|
20241223,121200,4420544500,50900,51000,51000,50900,30
|
|
20241223,121100,4419014700,51000,50900,51000,50900,25
|
|
20241223,121000,4417740000,50900,50900,50900,50900,4
|
|
20241223,120900,4417536400,50900,50900,51000,50900,54
|
|
20241223,120800,4414786200,51000,51000,51000,50900,103
|
|
20241223,120700,4409533400,51000,51000,51000,51000,1247
|
|
20241223,120600,4345936400,51000,51100,51100,51000,23
|
|
20241223,120500,4344761700,51000,51000,51000,51000,65
|
|
20241223,120400,4341446700,50900,51000,51000,50900,10
|
|
20241223,120300,4340936900,51000,51000,51100,51000,23
|
|
20241223,120200,4339763000,50900,50900,50900,50900,51
|
|
20241223,120100,4337167100,51000,50900,51100,50900,127
|
|
20241223,120000,4330698000,51000,51000,51100,51000,109
|
|
20241223,115900,4325138800,51000,51000,51000,50900,983
|
|
20241223,115800,4275006000,51000,51000,51100,51000,6
|
|
20241223,115700,4274699900,51000,51100,51100,51000,15
|
|
20241223,115600,4273933700,51000,51000,51000,51000,8
|
|
20241223,115500,4273525700,51000,50900,51100,50900,1020
|
|
20241223,115400,4221496000,50900,51000,51000,50900,22
|
|
20241223,115300,4220374400,50900,51000,51000,50900,628
|
|
20241223,115200,4188347200,51000,51000,51000,50900,3577
|
|
20241223,115100,4005920400,51000,51000,51100,51000,1003
|
|
20241223,115000,3954753200,50900,50900,50900,50900,7
|
|
20241223,114900,3954396900,50900,51000,51000,50900,418
|
|
20241223,114800,3933079300,51000,51000,51000,50900,335
|
|
20241223,114700,3915994900,51000,51000,51000,50900,31
|
|
20241223,114600,3914414100,50900,50900,51000,50900,17
|
|
20241223,114500,3913547700,50900,50900,51000,50900,18
|
|
20241223,114400,3912630300,50900,50900,50900,50900,5
|
|
20241223,114300,3912375800,50900,50900,50900,50900,7
|
|
20241223,114200,3912019500,51000,50900,51000,50900,1055
|
|
20241223,114100,3858214900,51000,51000,51000,51000,2638
|
|
20241223,114000,3723676900,51000,51000,51000,51000,5
|
|
20241223,113900,3723421900,51000,51100,51100,51000,29
|
|
20241223,113800,3721940600,51000,51000,51000,51000,5
|
|
20241223,113700,3721685600,51000,51000,51000,51000,5
|
|
20241223,113600,3721430600,51000,51000,51100,51000,23
|
|
20241223,113500,3720256100,50900,50900,51100,50900,755
|
|
20241223,113400,3681818000,50800,50800,50800,50800,5
|
|
20241223,113300,3681564000,50900,51000,51100,50800,1443
|
|
20241223,113200,3608112000,50900,50900,50900,50900,5
|
|
20241223,113100,3607857500,51100,50900,51100,50900,2199
|
|
20241223,113000,3495856900,50900,51000,51000,50900,23
|
|
20241223,112900,3494684400,50900,50900,50900,50900,4
|
|
20241223,112800,3494480800,50900,50900,51000,50900,1095
|
|
20241223,112700,3438636600,50800,50900,51000,50800,17
|
|
20241223,112600,3437770800,50800,50800,50800,50800,5
|
|
20241223,112500,3437516800,50800,50900,50900,50800,2008
|
|
20241223,112400,3335395500,50900,51000,51000,50900,20
|
|
20241223,112300,3334375700,50900,50900,50900,50900,9
|
|
20241223,112200,3333917600,50900,50900,50900,50900,5
|
|
20241223,112100,3333663100,51000,51000,51000,50900,101
|
|
20241223,112000,3328516400,50900,50800,51000,50800,1504
|
|
20241223,111900,3251960400,50800,50800,50800,50800,2
|
|
20241223,111800,3251858800,50900,51000,51000,50800,1681
|
|
20241223,111700,3166294300,51000,50900,51000,50800,2568
|
|
20241223,111600,3035565500,50900,50900,50900,50900,660
|
|
20241223,111500,3001971500,51000,51000,51000,50900,14
|
|
20241223,111400,3001257700,50900,50900,50900,50900,78
|
|
20241223,111300,2997287500,50900,50900,50900,50900,273
|
|
20241223,111200,2983391800,50800,50900,51000,50800,1608
|
|
20241223,111100,2901585500,50800,50800,50900,50800,12
|
|
20241223,111000,2900975200,50900,50800,50900,50800,210
|
|
20241223,110900,2890302700,50800,50900,50900,50800,14
|
|
20241223,110800,2889590300,50800,50900,50900,50800,11
|
|
20241223,110700,2889030800,50800,50800,50800,50800,270
|
|
20241223,110600,2875314800,50800,50800,50900,50800,22
|
|
20241223,110500,2874195400,50800,50800,50900,50800,3247
|
|
20241223,110400,2709229500,50800,50800,50800,50800,84
|
|
20241223,110300,2704962300,50800,50900,50900,50800,80
|
|
20241223,110200,2700897100,50900,50800,50900,50800,386
|
|
20241223,110100,2681286100,50800,50800,50800,50800,9
|
|
20241223,110000,2680828900,50800,50900,50900,50800,23
|
|
20241223,105900,2679658700,50800,50800,50900,50800,3696
|
|
20241223,105800,2491868800,50800,50800,50900,50800,84
|
|
20241223,105700,2487598600,50800,50900,50900,50800,50
|
|
20241223,105600,2485057300,50900,50900,50900,50800,12
|
|
20241223,105500,2484446900,50900,50800,50900,50800,240
|
|
20241223,105400,2472253800,50800,50900,50900,50800,332
|
|
20241223,105300,2455355700,50900,50800,50900,50800,198
|
|
20241223,105200,2445287300,50800,50800,50900,50800,134
|
|
20241223,105100,2438470100,50800,50900,50900,50800,22
|
|
20241223,105000,2437351200,50800,50800,50800,50800,66
|
|
20241223,104900,2433998400,50900,50800,50900,50800,234
|
|
20241223,104800,2422089000,50900,50800,50900,50800,1339
|
|
20241223,104700,2354025900,50800,50900,50900,50800,2028
|
|
20241223,104600,2250920900,50800,50800,50900,50800,132
|
|
20241223,104500,2244205300,50900,51000,51000,50900,586
|
|
20241223,104400,2214376500,50900,50900,50900,50900,17
|
|
20241223,104300,2213511200,50900,50900,51000,50900,96
|
|
20241223,104200,2208623700,50900,50900,51000,50800,1892
|
|
20241223,104100,2112320200,50900,50800,50900,50800,26
|
|
20241223,104000,2110997200,50800,50900,50900,50800,36
|
|
20241223,103900,2109165100,50900,50900,50900,50800,104
|
|
20241223,103800,2103872000,50800,50900,50900,50800,449
|
|
20241223,103700,2081018100,50900,50900,50900,50900,45
|
|
20241223,103600,2078727600,50900,51000,51000,50900,72
|
|
20241223,103500,2075060800,50900,50900,50900,50900,315
|
|
20241223,103400,2059027300,50900,51000,51000,50900,13
|
|
20241223,103300,2058364500,50900,51000,51000,50900,82
|
|
20241223,103200,2054188300,50900,50900,50900,50900,4
|
|
20241223,103100,2053984700,50900,51000,51000,50900,1304
|
|
20241223,103000,1987581100,50900,51000,51000,50900,170
|
|
20241223,102900,1978911600,50900,50900,50900,50900,3
|
|
20241223,102800,1978758900,50900,50900,50900,50900,7
|
|
20241223,102700,1978402600,51000,51000,51000,50900,31
|
|
20241223,102600,1976821900,50900,50900,51000,50900,39
|
|
20241223,102500,1974833300,51000,50900,51000,50900,12
|
|
20241223,102400,1974222400,50900,51000,51000,50900,568
|
|
20241223,102300,1945305000,50900,50900,50900,50900,2
|
|
20241223,102200,1945203200,50900,50900,50900,50900,578
|
|
20241223,102100,1915783000,50900,50900,51000,50900,23
|
|
20241223,102000,1914610500,50900,50900,50900,50900,0
|
|
20241223,101900,1914610500,50900,50900,51000,50900,23
|
|
20241223,101800,1913437800,50900,51000,51000,50900,103
|
|
20241223,101700,1908193000,51000,51000,51000,50900,75
|
|
20241223,101600,1904368400,51000,51000,51000,50900,328
|
|
20241223,101500,1887640600,51000,50900,51100,50900,3417
|
|
20241223,101400,1713349700,50900,50900,50900,50900,0
|
|
20241223,101300,1713349700,50900,50800,51000,50800,483
|
|
20241223,101200,1688766700,50900,50800,50900,50800,44
|
|
20241223,101100,1686528300,50900,50900,50900,50800,92
|
|
20241223,101000,1681850700,50800,50800,50800,50800,3
|
|
20241223,100900,1681698300,50900,50800,50900,50800,34
|
|
20241223,100800,1679968000,50900,50800,50900,50800,53
|
|
20241223,100700,1677270800,50900,50900,50900,50800,91
|
|
20241223,100600,1672639100,50900,50900,50900,50800,49
|
|
20241223,100500,1670145500,50900,50800,50900,50800,831
|
|
20241223,100400,1627913000,50800,50800,50900,50800,40
|
|
20241223,100300,1625877300,50900,50900,50900,50800,34
|
|
20241223,100200,1624146900,50800,50900,50900,50800,495
|
|
20241223,100100,1598951900,50900,50900,50900,50800,1244
|
|
20241223,100000,1535682700,50900,50900,50900,50800,1047
|
|
20241223,095900,1482390700,50900,50800,50900,50800,1232
|
|
20241223,095800,1419682400,50900,50900,50900,50900,14
|
|
20241223,095700,1418969800,50800,50900,50900,50800,36
|
|
20241223,095600,1417137800,50800,50900,50900,50800,77
|
|
20241223,095500,1413222800,50900,50900,50900,50900,427
|
|
20241223,095400,1391488500,50900,51000,51000,50900,126
|
|
20241223,095300,1385071800,50900,50900,50900,50800,3801
|
|
20241223,095200,1191636000,50900,50900,51000,50900,947
|
|
20241223,095100,1143424000,50900,50900,50900,50800,730
|
|
20241223,095000,1106285900,50800,50900,50900,50800,15
|
|
20241223,094900,1105522600,50900,50900,50900,50800,1271
|
|
20241223,094800,1040828900,50900,50900,50900,50800,512
|
|
20241223,094700,1014768200,50900,50800,50900,50800,72
|
|
20241223,094600,1011105600,50900,50900,50900,50900,1842
|
|
20241223,094500,917347800,50900,51000,51000,50900,41
|
|
20241223,094400,915257000,51000,51000,51000,51000,33
|
|
20241223,094300,913574000,51000,51000,51000,50900,1048
|
|
20241223,094200,860126100,51000,51000,51100,50900,425
|
|
20241223,094100,838450400,51000,51000,51000,50900,258
|
|
20241223,094000,825292600,51000,50900,51000,50900,218
|
|
20241223,093900,814175300,50900,51000,51000,50900,366
|
|
20241223,093800,795537200,51000,50900,51000,50900,667
|
|
20241223,093700,761583600,51000,50900,51000,50900,55
|
|
20241223,093600,758783600,50900,51000,51100,50900,26
|
|
20241223,093500,757455800,51000,51000,51000,50900,46
|
|
20241223,093400,755114200,51000,51000,51000,51000,1265
|
|
20241223,093300,690599200,51000,51100,51100,51000,48
|
|
20241223,093200,688147000,51000,51000,51100,51000,4111
|
|
20241223,093100,478484900,51000,51000,51000,51000,1
|
|
20241223,093000,478433900,51000,51100,51100,51000,122
|
|
20241223,092900,472201900,51000,51000,51000,51000,33
|
|
20241223,092800,470518900,51000,51000,51000,51000,0
|
|
20241223,092700,470518900,51000,51100,51100,51000,568
|
|
20241223,092600,441545300,51000,51100,51100,51000,338
|
|
20241223,092500,424274800,51100,51000,51100,51000,36
|
|
20241223,092400,422435500,51100,51100,51100,51100,107
|
|
20241223,092300,416967800,51000,51000,51000,51000,3
|
|
20241223,092200,416814800,51100,51000,51100,51000,16
|
|
20241223,092100,415997400,51100,51100,51100,51100,20
|
|
20241223,092000,414975400,51100,51100,51100,51000,7
|
|
20241223,091900,414618100,51100,51100,51100,51100,11
|
|
20241223,091800,414056000,51000,51100,51100,51000,55
|
|
20241223,091700,411245600,51000,51100,51100,51000,78
|
|
20241223,091600,407262100,51000,51100,51100,51000,354
|
|
20241223,091500,389174300,51100,51100,51100,51000,89
|
|
20241223,091400,384630000,51000,51000,51000,51000,2
|
|
20241223,091300,384528000,51100,51000,51100,51000,451
|
|
20241223,091200,361482500,51100,51100,51100,51000,67
|
|
20241223,091100,358060800,51100,51100,51100,51000,436
|
|
20241223,091000,335783400,51100,51100,51100,51000,822
|
|
20241223,090900,293779400,51100,51100,51100,51000,121
|
|
20241223,090800,287596500,51000,51000,51000,51000,150
|
|
20241223,090700,279946500,51000,51100,51100,51000,41
|
|
20241223,090600,277854400,51100,51000,51100,51000,1913
|
|
20241223,090500,180285900,51000,51000,51000,51000,299
|
|
20241223,090400,165036900,51000,51000,51000,51000,11
|
|
20241223,090300,164475900,51000,51100,51100,51000,23
|
|
20241223,090200,163300900,51000,51000,51100,51000,1137
|
|
20241223,090100,105274800,51000,51100,51100,51000,373
|
|
20241223,090000,86224500,51100,51200,51200,51100,1684
|