578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,183500,11402885700,51000,51000,51000,51000,4805
|
|
20241224,183400,11402885700,51000,51000,51000,51000,0
|
|
20241224,183300,11402885700,51000,51000,51000,51000,0
|
|
20241224,183200,11402885700,51000,51000,51000,51000,0
|
|
20241224,183100,11402885700,51000,51000,51000,51000,0
|
|
20241224,183000,11402885700,51000,51000,51000,51000,0
|
|
20241224,182900,11402885700,51000,51000,51000,51000,0
|
|
20241224,182800,11402885700,51000,51000,51000,51000,0
|
|
20241224,182700,11402885700,51000,51000,51000,51000,0
|
|
20241224,182600,11402885700,51000,51000,51000,51000,0
|
|
20241224,182500,11402885700,51000,51000,51000,51000,0
|
|
20241224,182400,11402885700,51000,51000,51000,51000,0
|
|
20241224,182300,11402885700,51000,51000,51000,51000,0
|
|
20241224,182200,11402885700,51000,51000,51000,51000,0
|
|
20241224,182100,11402885700,51000,51000,51000,51000,0
|
|
20241224,182000,11402885700,51000,51000,51000,51000,0
|
|
20241224,181900,11402885700,51000,51000,51000,51000,0
|
|
20241224,181800,11402885700,51000,51000,51000,51000,0
|
|
20241224,181700,11402885700,51000,51000,51000,51000,0
|
|
20241224,181600,11402885700,51000,51000,51000,51000,0
|
|
20241224,181500,11402885700,51000,51000,51000,51000,0
|
|
20241224,181400,11402885700,51000,51000,51000,51000,0
|
|
20241224,181300,11402885700,51000,51000,51000,51000,0
|
|
20241224,181200,11402885700,51000,51000,51000,51000,0
|
|
20241224,181100,11402885700,51000,51000,51000,51000,0
|
|
20241224,181000,11402885700,51000,51000,51000,51000,0
|
|
20241224,180900,11402885700,51000,51000,51000,51000,0
|
|
20241224,180800,11402885700,51000,51000,51000,51000,0
|
|
20241224,180700,11402885700,51000,51000,51000,51000,0
|
|
20241224,180600,11402885700,51000,51000,51000,51000,0
|
|
20241224,180500,11402885700,51000,51000,51000,51000,4805
|
|
20241224,180400,11402885700,51000,51000,51000,51000,0
|
|
20241224,180300,11402885700,51000,51000,51000,51000,0
|
|
20241224,180200,11402885700,51000,51000,51000,51000,0
|
|
20241224,180100,11402885700,51000,51000,51000,51000,0
|
|
20241224,180000,11402885700,51000,51000,51000,51000,0
|
|
20241224,175900,11402885700,51000,51000,51000,51000,0
|
|
20241224,175800,11402885700,51000,51000,51000,51000,0
|
|
20241224,175700,11402885700,51000,51000,51000,51000,0
|
|
20241224,175600,11402885700,51000,51000,51000,51000,0
|
|
20241224,175500,11402885700,51000,51000,51000,51000,0
|
|
20241224,175400,11402885700,51000,51000,51000,51000,0
|
|
20241224,175300,11402885700,51000,51000,51000,51000,0
|
|
20241224,175200,11402885700,51000,51000,51000,51000,0
|
|
20241224,175100,11402885700,51000,51000,51000,51000,0
|
|
20241224,175000,11402885700,51000,51000,51000,51000,0
|
|
20241224,174900,11402885700,51000,51000,51000,51000,0
|
|
20241224,174800,11402885700,51000,51000,51000,51000,0
|
|
20241224,174700,11402885700,51000,51000,51000,51000,0
|
|
20241224,174600,11402885700,51000,51000,51000,51000,0
|
|
20241224,174500,11402885700,51000,51000,51000,51000,0
|
|
20241224,174400,11402885700,51000,51000,51000,51000,0
|
|
20241224,174300,11402885700,51000,51000,51000,51000,0
|
|
20241224,174200,11402885700,51000,51000,51000,51000,0
|
|
20241224,174100,11402885700,51000,51000,51000,51000,0
|
|
20241224,174000,11402885700,51000,51000,51000,51000,0
|
|
20241224,173900,11402885700,51000,51000,51000,51000,0
|
|
20241224,173800,11402885700,51000,51000,51000,51000,0
|
|
20241224,173700,11402885700,51000,51000,51000,51000,0
|
|
20241224,173600,11402885700,51000,51000,51000,51000,0
|
|
20241224,173500,11402885700,51000,51000,51000,51000,4805
|
|
20241224,173400,11402885700,51000,51000,51000,51000,0
|
|
20241224,173300,11402885700,51000,51000,51000,51000,0
|
|
20241224,173200,11402885700,51000,51000,51000,51000,0
|
|
20241224,173100,11402885700,51000,51000,51000,51000,0
|
|
20241224,173000,11402885700,51000,51000,51000,51000,0
|
|
20241224,172900,11402885700,51000,51000,51000,51000,0
|
|
20241224,172800,11402885700,51000,51000,51000,51000,0
|
|
20241224,172700,11402885700,51000,51000,51000,51000,0
|
|
20241224,172600,11402885700,51000,51000,51000,51000,0
|
|
20241224,172500,11402885700,51000,51000,51000,51000,0
|
|
20241224,172400,11402885700,51000,51000,51000,51000,0
|
|
20241224,172300,11402885700,51000,51000,51000,51000,0
|
|
20241224,172200,11402885700,51000,51000,51000,51000,0
|
|
20241224,172100,11402885700,51000,51000,51000,51000,0
|
|
20241224,172000,11402885700,51000,51000,51000,51000,0
|
|
20241224,171900,11402885700,51000,51000,51000,51000,0
|
|
20241224,171800,11402885700,51000,51000,51000,51000,0
|
|
20241224,171700,11402885700,51000,51000,51000,51000,0
|
|
20241224,171600,11402885700,51000,51000,51000,51000,0
|
|
20241224,171500,11402885700,51000,51000,51000,51000,0
|
|
20241224,171400,11402885700,51000,51000,51000,51000,0
|
|
20241224,171300,11402885700,51000,51000,51000,51000,0
|
|
20241224,171200,11402885700,51000,51000,51000,51000,0
|
|
20241224,171100,11402885700,51000,51000,51000,51000,0
|
|
20241224,171000,11402885700,51000,51000,51000,51000,0
|
|
20241224,170900,11402885700,51000,51000,51000,51000,0
|
|
20241224,170800,11402885700,51000,51000,51000,51000,0
|
|
20241224,170700,11402885700,51000,51000,51000,51000,0
|
|
20241224,170600,11402885700,51000,51000,51000,51000,0
|
|
20241224,170500,11402885700,51000,51000,51000,51000,4805
|
|
20241224,170400,11402885700,51000,51000,51000,51000,0
|
|
20241224,170300,11402885700,51000,51000,51000,51000,0
|
|
20241224,170200,11402885700,51000,51000,51000,51000,0
|
|
20241224,170100,11402885700,51000,51000,51000,51000,0
|
|
20241224,170000,11402885700,51000,51000,51000,51000,0
|
|
20241224,165900,11402885700,51000,51000,51000,51000,0
|
|
20241224,165800,11402885700,51000,51000,51000,51000,0
|
|
20241224,165700,11402885700,51000,51000,51000,51000,0
|
|
20241224,165600,11402885700,51000,51000,51000,51000,0
|
|
20241224,165500,11402885700,51000,51000,51000,51000,0
|
|
20241224,165400,11402885700,51000,51000,51000,51000,0
|
|
20241224,165300,11402885700,51000,51000,51000,51000,0
|
|
20241224,165200,11402885700,51000,51000,51000,51000,0
|
|
20241224,165100,11402885700,51000,51000,51000,51000,0
|
|
20241224,165000,11402885700,51000,51000,51000,51000,0
|
|
20241224,164900,11402885700,51000,51000,51000,51000,0
|
|
20241224,164800,11402885700,51000,51000,51000,51000,0
|
|
20241224,164700,11402885700,51000,51000,51000,51000,0
|
|
20241224,164600,11402885700,51000,51000,51000,51000,0
|
|
20241224,164500,11402885700,51000,51000,51000,51000,0
|
|
20241224,164400,11402885700,51000,51000,51000,51000,0
|
|
20241224,164300,11402885700,51000,51000,51000,51000,0
|
|
20241224,164200,11402885700,51000,51000,51000,51000,0
|
|
20241224,164100,11402885700,51000,51000,51000,51000,0
|
|
20241224,164000,11402885700,51000,51000,51000,51000,0
|
|
20241224,163900,11402885700,51000,51000,51000,51000,0
|
|
20241224,163800,11402885700,51000,51000,51000,51000,0
|
|
20241224,163700,11402885700,51000,51000,51000,51000,0
|
|
20241224,163600,11402885700,51000,51000,51000,51000,0
|
|
20241224,163500,11402885700,51000,51000,51000,51000,4805
|
|
20241224,163400,11402885700,51000,51000,51000,51000,0
|
|
20241224,163300,11402885700,51000,51000,51000,51000,0
|
|
20241224,163200,11402885700,51000,51000,51000,51000,0
|
|
20241224,163100,11402885700,51000,51000,51000,51000,0
|
|
20241224,163000,11402885700,51000,51000,51000,51000,0
|
|
20241224,162900,11402885700,51000,51000,51000,51000,0
|
|
20241224,162800,11402885700,51000,51000,51000,51000,0
|
|
20241224,162700,11402885700,51000,51000,51000,51000,0
|
|
20241224,162600,11402885700,51000,51000,51000,51000,0
|
|
20241224,162500,11402885700,51000,51000,51000,51000,0
|
|
20241224,162400,11402885700,51000,51000,51000,51000,0
|
|
20241224,162300,11402885700,51000,51000,51000,51000,0
|
|
20241224,162200,11402885700,51000,51000,51000,51000,0
|
|
20241224,162100,11402885700,51000,51000,51000,51000,0
|
|
20241224,162000,11402885700,51000,51000,51000,51000,0
|
|
20241224,161900,11402885700,51000,51000,51000,51000,0
|
|
20241224,161800,11402885700,51000,51000,51000,51000,0
|
|
20241224,161700,11402885700,51000,51000,51000,51000,0
|
|
20241224,161600,11402885700,51000,51000,51000,51000,0
|
|
20241224,161500,11402885700,51000,51000,51000,51000,0
|
|
20241224,161400,11402885700,51000,51000,51000,51000,0
|
|
20241224,161300,11402885700,51000,51000,51000,51000,0
|
|
20241224,161200,11402885700,51000,51000,51000,51000,0
|
|
20241224,161100,11402885700,51000,51000,51000,51000,0
|
|
20241224,161000,11402885700,51000,51000,51000,51000,0
|
|
20241224,160900,11402885700,51000,51000,51000,51000,0
|
|
20241224,160800,11402885700,51000,51000,51000,51000,0
|
|
20241224,160700,11402885700,51000,51000,51000,51000,0
|
|
20241224,160600,11402885700,51000,51000,51000,51000,0
|
|
20241224,160500,11402885700,51000,51000,51000,51000,4805
|
|
20241224,160400,11402885700,51000,51000,51000,51000,0
|
|
20241224,160300,11402885700,51000,51000,51000,51000,0
|
|
20241224,160200,11402885700,51000,51000,51000,51000,0
|
|
20241224,160100,11402885700,51000,51000,51000,51000,0
|
|
20241224,160000,11402885700,51000,51000,51000,51000,0
|
|
20241224,155900,11402885700,51000,51000,51000,51000,0
|
|
20241224,155800,11402885700,51000,51000,51000,51000,0
|
|
20241224,155700,11402885700,51000,51000,51000,51000,0
|
|
20241224,155600,11402885700,51000,51000,51000,51000,0
|
|
20241224,155500,11402885700,51000,51000,51000,51000,0
|
|
20241224,155400,11402885700,51000,51000,51000,51000,0
|
|
20241224,155300,11402885700,51000,51000,51000,51000,0
|
|
20241224,155200,11402885700,51000,51000,51000,51000,0
|
|
20241224,155100,11402885700,51000,51000,51000,51000,0
|
|
20241224,155000,11402885700,51000,51000,51000,51000,0
|
|
20241224,154900,11402885700,51000,51000,51000,51000,0
|
|
20241224,154800,11402885700,51000,51000,51000,51000,0
|
|
20241224,154700,11402885700,51000,51000,51000,51000,0
|
|
20241224,154600,11402885700,51000,51000,51000,51000,0
|
|
20241224,154500,11402885700,51000,51000,51000,51000,0
|
|
20241224,154400,11402885700,51000,51000,51000,51000,0
|
|
20241224,154300,11402885700,51000,51000,51000,51000,0
|
|
20241224,154200,11402885700,51000,51000,51000,51000,0
|
|
20241224,154100,11402885700,51000,51000,51000,51000,0
|
|
20241224,154000,11402885700,51000,51000,51000,51000,0
|
|
20241224,153900,11402885700,51000,51000,51000,51000,0
|
|
20241224,153800,11402885700,51000,51000,51000,51000,0
|
|
20241224,153700,11402885700,51000,51000,51000,51000,0
|
|
20241224,153600,11402885700,51000,51000,51000,51000,0
|
|
20241224,153500,11402885700,51000,51000,51000,51000,4805
|
|
20241224,153400,11402885700,51000,51000,51000,51000,0
|
|
20241224,153300,11402885700,51000,51000,51000,51000,0
|
|
20241224,153200,11402885700,51000,51000,51000,51000,0
|
|
20241224,153100,11402885700,51000,51000,51000,51000,0
|
|
20241224,153000,11402885700,51000,51000,51000,51000,4805
|
|
20241224,152900,11157830700,50900,50900,50900,50900,0
|
|
20241224,152800,11157830700,50900,50900,50900,50900,0
|
|
20241224,152700,11157830700,50900,50900,50900,50900,0
|
|
20241224,152600,11157830700,50900,50900,50900,50900,0
|
|
20241224,152500,11157830700,50900,50900,50900,50900,0
|
|
20241224,152400,11157830700,50900,50900,50900,50900,0
|
|
20241224,152300,11157830700,50900,50900,50900,50900,0
|
|
20241224,152200,11157830700,50900,50900,50900,50900,0
|
|
20241224,152100,11157830700,50900,50900,50900,50900,0
|
|
20241224,152000,11157830700,50900,50900,50900,50900,0
|
|
20241224,151900,11157830700,50900,50900,50900,50800,250
|
|
20241224,151800,11145109600,50900,50900,50900,50800,165
|
|
20241224,151700,11136714700,50800,50900,50900,50800,38
|
|
20241224,151600,11134784000,50800,50800,50800,50700,993
|
|
20241224,151500,11084339800,50800,50600,50800,50600,1944
|
|
20241224,151400,10985856100,50700,50700,50700,50600,84
|
|
20241224,151300,10981600900,50700,50700,50700,50700,4
|
|
20241224,151200,10981398100,50700,50700,50700,50600,240
|
|
20241224,151100,10969233700,50700,50600,50700,50600,193
|
|
20241224,151000,10959452900,50700,50600,50800,50600,1011
|
|
20241224,150900,10908102500,50600,50600,50600,50600,271
|
|
20241224,150800,10894389900,50700,50600,50700,50600,158
|
|
20241224,150700,10886393000,50600,50600,50600,50600,275
|
|
20241224,150600,10872478000,50500,50600,50600,50500,211
|
|
20241224,150500,10861806400,50600,50600,50600,50600,36
|
|
20241224,150400,10859984800,50600,50600,50600,50600,89
|
|
20241224,150300,10855481400,50600,50600,50600,50600,39
|
|
20241224,150200,10853508000,50600,50700,50800,50600,1071
|
|
20241224,150100,10799181100,50500,50500,50500,50500,45
|
|
20241224,150000,10796908600,50600,50500,50600,50500,92
|
|
20241224,145900,10792260400,50600,50700,50700,50600,68
|
|
20241224,145800,10788819500,50500,50700,50700,50500,72
|
|
20241224,145700,10785176300,50500,50500,50500,50500,75
|
|
20241224,145600,10781388800,50700,50600,50700,50600,4885
|
|
20241224,145500,10534020400,50600,50600,50700,50600,87
|
|
20241224,145400,10529614800,50600,50500,50600,50500,1218
|
|
20241224,145300,10467991100,50500,50500,50500,50500,33
|
|
20241224,145200,10466324600,50500,50500,50500,50500,49
|
|
20241224,145100,10463850100,50500,50500,50500,50500,77
|
|
20241224,145000,10459961600,50500,50500,50500,50500,39
|
|
20241224,144900,10457992100,50500,50500,50500,50500,8
|
|
20241224,144800,10457588100,50500,50500,50500,50500,72
|
|
20241224,144700,10453952100,50500,50600,50600,50500,116
|
|
20241224,144600,10448086100,50600,50500,50600,50500,593
|
|
20241224,144500,10418131300,50500,50500,50600,50500,95
|
|
20241224,144400,10413331400,50500,50500,50500,50500,55
|
|
20241224,144300,10410553900,50600,50600,50600,50600,1030
|
|
20241224,144200,10358435900,50500,50500,50600,50500,261
|
|
20241224,144100,10345252500,50500,50500,50500,50500,41
|
|
20241224,144000,10343182000,50500,50600,50600,50500,144
|
|
20241224,143900,10335909800,50500,50500,50600,50500,527
|
|
20241224,143800,10309296200,50600,50500,50600,50500,3107
|
|
20241224,143700,10152285600,50500,50500,50600,50500,44
|
|
20241224,143600,10150063500,50500,50500,50500,50500,36
|
|
20241224,143500,10148245500,50500,50500,50500,50500,45
|
|
20241224,143400,10145973000,50500,50600,50600,50500,133
|
|
20241224,143300,10139246800,50600,50500,50600,50500,170
|
|
20241224,143200,10130651800,50600,50500,50600,50500,9
|
|
20241224,143100,10130197200,50500,50500,50500,50500,136
|
|
20241224,143000,10123329200,50600,50500,50600,50500,154
|
|
20241224,142900,10115543800,50600,50700,50700,50600,1839
|
|
20241224,142800,10022488100,50600,50600,50600,50600,36
|
|
20241224,142700,10020666500,50600,50600,50600,50600,70
|
|
20241224,142600,10017124500,50600,50600,50600,50600,15
|
|
20241224,142500,10016365500,50600,50600,50600,50600,51
|
|
20241224,142400,10013784900,50600,50600,50600,50600,71
|
|
20241224,142300,10010192300,50600,50600,50700,50600,76
|
|
20241224,142200,10006343500,50700,50700,50700,50700,1
|
|
20241224,142100,10006292800,50600,50600,50600,50600,68
|
|
20241224,142000,10002852000,50600,50600,50600,50600,47
|
|
20241224,141900,10000473800,50600,50600,50600,50600,0
|
|
20241224,141800,10000473800,50600,50500,50700,50500,564
|
|
20241224,141700,9971936200,50500,50600,50600,50500,37
|
|
20241224,141600,9970067600,50600,50500,50600,50500,1020
|
|
20241224,141500,9918457600,50500,50500,50500,50500,477
|
|
20241224,141400,9894369100,50500,50500,50500,50500,46
|
|
20241224,141300,9892046100,50600,50500,50600,50500,929
|
|
20241224,141200,9845042300,50500,50500,50600,50500,86
|
|
20241224,141100,9840695000,50500,50600,50600,50500,1073
|
|
20241224,141000,9786404800,50600,50700,50700,50500,343
|
|
20241224,140900,9769055300,50500,50600,50700,50500,346
|
|
20241224,140800,9751548600,50600,50600,50600,50600,198
|
|
20241224,140700,9741529800,50600,50600,50600,50600,369
|
|
20241224,140600,9722858400,50600,50600,50600,50600,49
|
|
20241224,140500,9720379000,50700,50700,50700,50700,6
|
|
20241224,140400,9720074800,50700,50700,50700,50700,0
|
|
20241224,140300,9720074800,50700,50600,50700,50500,1544
|
|
20241224,140200,9641948700,50600,50600,50600,50600,0
|
|
20241224,140100,9641948700,50600,50500,50600,50500,15
|
|
20241224,140000,9641190600,50600,50500,50600,50500,78
|
|
20241224,135900,9637247600,50500,50500,50500,50500,80
|
|
20241224,135800,9633207600,50500,50500,50600,50500,177
|
|
20241224,135700,9624268500,50600,50500,50600,50500,6178
|
|
20241224,135600,9312269900,50500,50500,50500,50500,7
|
|
20241224,135500,9311916400,50500,50600,50700,50500,4709
|
|
20241224,135400,9073641400,50600,50600,50600,50600,2036
|
|
20241224,135300,8970619800,50700,50600,50700,50600,66
|
|
20241224,135200,8967278500,50600,50600,50700,50600,5146
|
|
20241224,135100,8706886200,50600,50600,50700,50600,216
|
|
20241224,135000,8695956300,50700,50700,50700,50700,111
|
|
20241224,134900,8690328600,50700,50600,50700,50600,9
|
|
20241224,134800,8689873100,50600,50500,50700,50500,496
|
|
20241224,134700,8664776900,50600,50600,50800,50600,4571
|
|
20241224,134600,8433467200,50600,50700,50700,50600,5614
|
|
20241224,134500,8149394400,50600,50600,50600,50600,34
|
|
20241224,134400,8147674000,50700,50600,50700,50600,1049
|
|
20241224,134300,8094490600,50700,50700,50700,50700,54
|
|
20241224,134200,8091752800,50700,50600,50700,50600,751
|
|
20241224,134100,8053685000,50600,50600,50600,50600,8
|
|
20241224,134000,8053280200,50600,50600,50600,50600,51
|
|
20241224,133900,8050699600,50700,50600,50700,50600,3500
|
|
20241224,133800,7873595500,50600,50600,50700,50600,6660
|
|
20241224,133700,7536595400,50600,50700,50700,50600,309
|
|
20241224,133600,7520933900,50700,50600,50700,50600,196
|
|
20241224,133500,7511006300,50600,50600,50600,50600,79
|
|
20241224,133400,7507008900,50600,50600,50600,50600,13
|
|
20241224,133300,7506351100,50700,50700,50700,50600,118
|
|
20241224,133200,7500377100,50700,50700,50700,50600,171
|
|
20241224,133100,7491719100,50600,50700,50700,50600,2477
|
|
20241224,133000,7366159700,50700,50700,50700,50600,1507
|
|
20241224,132900,7289771300,50700,50700,50700,50700,1497
|
|
20241224,132800,7213873400,50700,50700,50700,50700,16
|
|
20241224,132700,7213062200,50800,50700,50800,50600,5166
|
|
20241224,132600,6951143900,50800,50700,50800,50700,62
|
|
20241224,132500,6947998300,50800,50800,50800,50800,160
|
|
20241224,132400,6939870300,50800,50700,50800,50700,116
|
|
20241224,132300,6933987700,50700,50800,50800,50700,55
|
|
20241224,132200,6931199100,50800,50800,50800,50800,3
|
|
20241224,132100,6931046700,50700,50700,50700,50700,87
|
|
20241224,132000,6926635800,50800,50700,50800,50700,52
|
|
20241224,131900,6923997500,50800,50700,50800,50700,12
|
|
20241224,131800,6923388800,50700,50700,50800,50700,97
|
|
20241224,131700,6918470000,50700,50700,50700,50700,55
|
|
20241224,131600,6915681500,50800,50700,50800,50700,1355
|
|
20241224,131500,6846982700,50700,50700,50800,50700,3740
|
|
20241224,131400,6657364600,50700,50700,50700,50700,684
|
|
20241224,131300,6622685800,50800,50700,50800,50700,70
|
|
20241224,131200,6619135000,50700,50700,50800,50700,48
|
|
20241224,131100,6616701300,50800,50800,50800,50800,0
|
|
20241224,131000,6616701300,50800,50700,50800,50700,14
|
|
20241224,130900,6615991000,50800,50700,50800,50700,48
|
|
20241224,130800,6613556300,50800,50700,50800,50700,3605
|
|
20241224,130700,6430776700,50700,50700,50700,50700,4568
|
|
20241224,130600,6199179100,50800,50800,50800,50800,358
|
|
20241224,130500,6180992700,50800,50900,50900,50800,66
|
|
20241224,130400,6177636700,50800,50800,50800,50800,59
|
|
20241224,130300,6174639500,50800,50800,50800,50800,50
|
|
20241224,130200,6172099500,50800,50800,50800,50800,71
|
|
20241224,130100,6168492700,50800,50800,50800,50800,53
|
|
20241224,130000,6165800300,50800,50800,50800,50800,4
|
|
20241224,125900,6165597100,50900,50800,50900,50800,1005
|
|
20241224,125800,6114542800,50800,50800,50800,50800,57
|
|
20241224,125700,6111647200,50800,50800,50800,50800,4
|
|
20241224,125600,6111444000,50800,50800,50800,50800,41
|
|
20241224,125500,6109361200,50800,50800,50900,50800,100
|
|
20241224,125400,6104277900,50800,50800,50800,50800,56
|
|
20241224,125300,6101433100,50800,50800,50800,50800,9
|
|
20241224,125200,6100975900,50800,50800,50800,50800,100
|
|
20241224,125100,6095895900,50800,50800,50800,50800,53
|
|
20241224,125000,6093203500,50800,50700,50900,50700,148
|
|
20241224,124900,6085685600,50700,50700,50700,50700,38
|
|
20241224,124800,6083759000,50700,50700,50700,50700,52
|
|
20241224,124700,6081122600,50800,50800,50800,50800,98
|
|
20241224,124600,6076144200,50800,50800,50800,50700,270
|
|
20241224,124500,6062428900,50800,50800,50800,50800,182
|
|
20241224,124400,6053183300,50800,50800,50800,50800,0
|
|
20241224,124300,6053183300,50800,50800,50800,50800,0
|
|
20241224,124200,6053183300,50800,50800,50800,50800,4
|
|
20241224,124100,6052980100,50800,50800,50800,50800,29
|
|
20241224,124000,6051506900,50900,50800,50900,50800,62
|
|
20241224,123900,6048354500,50900,50800,50900,50800,2030
|
|
20241224,123800,5945230200,50900,50800,50900,50800,2067
|
|
20241224,123700,5840223600,50800,50800,50900,50800,898
|
|
20241224,123600,5794602100,50700,50700,50800,50700,1059
|
|
20241224,123500,5740806700,50800,50800,50900,50800,1040
|
|
20241224,123400,5687974400,50900,50900,50900,50800,449
|
|
20241224,123300,5665164600,50800,50800,50800,50700,2080
|
|
20241224,123200,5559537100,50900,50900,50900,50900,0
|
|
20241224,123100,5559537100,50900,50900,50900,50900,0
|
|
20241224,123000,5559537100,50900,50800,50900,50800,20
|
|
20241224,122900,5558520400,50900,50900,50900,50900,32
|
|
20241224,122800,5556891600,50900,50900,50900,50900,0
|
|
20241224,122700,5556891600,50900,50900,50900,50800,40
|
|
20241224,122600,5554857000,50900,50900,50900,50900,0
|
|
20241224,122500,5554857000,50900,50900,50900,50900,122
|
|
20241224,122400,5548647200,50800,50800,50900,50800,23
|
|
20241224,122300,5547477700,50900,50900,50900,50900,36
|
|
20241224,122200,5545645300,50800,50900,50900,50800,54
|
|
20241224,122100,5542901400,50800,50800,50800,50800,13
|
|
20241224,122000,5542241000,50800,50800,50800,50800,36
|
|
20241224,121900,5540412200,50800,50800,50800,50800,14
|
|
20241224,121800,5539701000,50900,50800,50900,50800,81
|
|
20241224,121700,5535578600,50800,50800,50800,50800,20
|
|
20241224,121600,5534562600,50900,50800,50900,50800,209
|
|
20241224,121500,5523925300,50800,50800,50800,50800,4
|
|
20241224,121400,5523722100,50800,50900,50900,50800,54
|
|
20241224,121300,5520978000,50900,50800,50900,50800,14
|
|
20241224,121200,5520266100,50800,50800,50800,50800,57
|
|
20241224,121100,5517370500,50900,50900,50900,50900,11
|
|
20241224,121000,5516810600,50800,50800,50800,50800,64
|
|
20241224,120900,5513559400,50800,50800,50800,50800,5
|
|
20241224,120800,5513305400,50900,50900,50900,50900,7
|
|
20241224,120700,5512949100,50800,50800,50800,50800,8
|
|
20241224,120600,5512542700,50900,50800,50900,50800,21
|
|
20241224,120500,5511474300,50900,50900,50900,50900,0
|
|
20241224,120400,5511474300,50900,50800,50900,50800,18
|
|
20241224,120300,5510558800,50900,50800,50900,50800,13
|
|
20241224,120200,5509897700,50800,50900,50900,50800,59
|
|
20241224,120100,5506899400,50800,50800,50800,50800,1
|
|
20241224,120000,5506848600,50800,50800,50800,50800,6
|
|
20241224,115900,5506543800,50800,50800,50800,50800,8
|
|
20241224,115800,5506137400,50800,50900,50900,50800,262
|
|
20241224,115700,5492826600,50800,50800,50800,50800,4
|
|
20241224,115600,5492623400,50800,50900,50900,50800,85
|
|
20241224,115500,5488302100,50800,50800,50800,50800,42
|
|
20241224,115400,5486168500,50800,50800,50800,50800,6
|
|
20241224,115300,5485863700,50800,50800,50800,50800,102
|
|
20241224,115200,5480682100,50800,50800,50800,50800,56
|
|
20241224,115100,5477837300,50800,50800,50800,50800,5
|
|
20241224,115000,5477583300,50800,50800,50800,50800,40
|
|
20241224,114900,5475551300,50800,50800,50800,50800,48
|
|
20241224,114800,5473112900,50800,50800,50800,50800,5
|
|
20241224,114700,5472858900,50800,50800,50800,50800,55
|
|
20241224,114600,5470064900,50900,50900,50900,50800,125
|
|
20241224,114500,5463707900,50900,50800,50900,50800,721
|
|
20241224,114400,5427010400,50900,50900,50900,50800,10090
|
|
20241224,114300,4914429800,50900,50900,50900,50800,28
|
|
20241224,114200,4913005400,50800,50800,50800,50800,14
|
|
20241224,114100,4912294200,50900,50900,50900,50900,66
|
|
20241224,114000,4908934800,50900,50900,50900,50900,0
|
|
20241224,113900,4908934800,50900,50800,50900,50800,12
|
|
20241224,113800,4908325100,50900,50900,50900,50800,6562
|
|
20241224,113700,4574838500,50900,50900,51000,50900,3426
|
|
20241224,113600,4400449100,50800,50800,50900,50800,378
|
|
20241224,113500,4381210400,50900,50900,50900,50900,150
|
|
20241224,113400,4373575400,50900,50900,50900,50900,2185
|
|
20241224,113300,4262358900,50800,50800,50900,50800,115
|
|
20241224,113200,4256506900,50800,50800,50800,50800,38
|
|
20241224,113100,4254576500,50900,50900,50900,50900,11
|
|
20241224,113000,4254016600,50900,50900,50900,50800,1071
|
|
20241224,112900,4199506400,51000,51000,51000,51000,2
|
|
20241224,112800,4199404400,50900,50900,50900,50900,68
|
|
20241224,112700,4195943200,50900,50900,50900,50900,5
|
|
20241224,112600,4195688700,51000,50900,51000,50900,147
|
|
20241224,112500,4188205700,50900,50900,50900,50900,8
|
|
20241224,112400,4187798500,51000,50900,51000,50900,85
|
|
20241224,112300,4183469000,50900,50900,50900,50900,0
|
|
20241224,112200,4183469000,50900,50900,50900,50900,1
|
|
20241224,112100,4183418100,50900,50900,50900,50900,84
|
|
20241224,112000,4179142500,50900,50900,50900,50900,47
|
|
20241224,111900,4176750200,50900,50900,50900,50900,9
|
|
20241224,111800,4176292100,51000,50900,51000,50900,7
|
|
20241224,111700,4175935700,50900,50900,51000,50900,53
|
|
20241224,111600,4173237000,50800,50900,50900,50800,1238
|
|
20241224,111500,4110243600,50900,50900,50900,50900,55
|
|
20241224,111400,4107444100,50900,50900,50900,50900,1000
|
|
20241224,111300,4056544100,50900,50900,50900,50900,2064
|
|
20241224,111200,3951486500,50900,50900,50900,50900,6
|
|
20241224,111100,3951181100,50900,50900,50900,50900,116
|
|
20241224,111000,3945276700,51000,51000,51000,51000,60
|
|
20241224,110900,3942216700,51000,50900,51000,50900,56
|
|
20241224,110800,3939366200,50900,50900,50900,50900,8
|
|
20241224,110700,3938959000,50900,50900,50900,50900,45
|
|
20241224,110600,3936668500,50900,50900,50900,50900,7
|
|
20241224,110500,3936312200,50900,51000,51000,50900,49
|
|
20241224,110400,3933817900,50900,50900,50900,50900,7
|
|
20241224,110300,3933461600,51000,50800,51000,50800,371
|
|
20241224,110200,3914578000,50800,51000,51000,50800,1697
|
|
20241224,110100,3828203000,50900,50900,50900,50900,53
|
|
20241224,110000,3825505300,50900,50900,50900,50900,6
|
|
20241224,105900,3825199900,50900,50900,50900,50900,2008
|
|
20241224,105800,3722992700,51000,51000,51000,51000,31
|
|
20241224,105700,3721411700,50900,51000,51000,50900,54
|
|
20241224,105600,3718662400,50900,50900,50900,50900,7
|
|
20241224,105500,3718306100,50900,50900,50900,50900,52
|
|
20241224,105400,3715659300,51000,50900,51000,50900,22
|
|
20241224,105300,3714538800,50900,50900,50900,50900,55
|
|
20241224,105200,3711739300,50900,50900,50900,50900,0
|
|
20241224,105100,3711739300,50900,50900,50900,50900,12
|
|
20241224,105000,3711128500,50900,50900,50900,50900,0
|
|
20241224,104900,3711128500,50900,50900,50900,50900,5
|
|
20241224,104800,3710874000,50900,51000,51000,50900,18
|
|
20241224,104700,3709956800,51000,50800,51000,50800,982
|
|
20241224,104600,3659980800,50900,50900,50900,50900,275
|
|
20241224,104500,3645983300,50900,50900,51000,50800,2945
|
|
20241224,104400,3496082200,51000,51000,51000,51000,1
|
|
20241224,104300,3496031200,50900,50900,50900,50900,0
|
|
20241224,104200,3496031200,50900,50900,51000,50900,64
|
|
20241224,104100,3492768600,51000,51000,51000,51000,0
|
|
20241224,104000,3492768600,51000,50900,51000,50900,456
|
|
20241224,103900,3469557200,50900,50900,50900,50900,1604
|
|
20241224,103800,3387913600,51000,50900,51000,50900,1157
|
|
20241224,103700,3329021300,50900,51000,51000,50900,2878
|
|
20241224,103600,3182530400,51000,50900,51000,50900,116
|
|
20241224,103500,3176618900,51000,51000,51000,51000,49
|
|
20241224,103400,3174119900,51000,50900,51000,50900,70
|
|
20241224,103300,3170556200,50900,50900,50900,50900,4
|
|
20241224,103200,3170352600,50900,50900,50900,50900,0
|
|
20241224,103100,3170352600,50900,51000,51000,50900,55
|
|
20241224,103000,3167552400,51000,50900,51000,50900,29
|
|
20241224,102900,3166074100,51000,51000,51000,51000,0
|
|
20241224,102800,3166074100,51000,51000,51000,51000,0
|
|
20241224,102700,3166074100,51000,50800,51000,50800,311
|
|
20241224,102600,3150243500,50900,50900,50900,50900,195
|
|
20241224,102500,3140318000,50800,50900,50900,50800,222
|
|
20241224,102400,3129022800,50900,50900,50900,50800,215
|
|
20241224,102300,3118079900,50900,50900,50900,50900,1303
|
|
20241224,102200,3051757200,50900,50900,50900,50900,0
|
|
20241224,102100,3051757200,50900,50900,50900,50900,384
|
|
20241224,102000,3032211600,51000,51000,51000,51000,7
|
|
20241224,101900,3031854600,50900,51000,51000,50900,1104
|
|
20241224,101800,2975642600,51000,50900,51000,50900,1807
|
|
20241224,101700,2883661100,50900,51000,51000,50900,1813
|
|
20241224,101600,2791274000,51000,51000,51000,51000,1317
|
|
20241224,101500,2724107000,51100,51000,51100,51000,39
|
|
20241224,101400,2722114500,51100,51100,51100,51100,1127
|
|
20241224,101300,2664524800,51000,51000,51000,51000,0
|
|
20241224,101200,2664524800,51000,51000,51100,51000,25
|
|
20241224,101100,2663249100,51100,51000,51100,51000,134
|
|
20241224,101000,2656411800,51000,51000,51000,51000,0
|
|
20241224,100900,2656411800,51000,51000,51100,51000,282
|
|
20241224,100800,2642027000,51100,51100,51100,51100,7
|
|
20241224,100700,2641669300,51100,51100,51100,51100,33
|
|
20241224,100600,2639983000,51000,51000,51000,51000,6
|
|
20241224,100500,2639677000,51000,51000,51000,51000,386
|
|
20241224,100400,2619991000,51100,51100,51100,51100,33
|
|
20241224,100300,2618304700,51000,51000,51000,51000,5
|
|
20241224,100200,2618049700,51000,51000,51000,51000,199
|
|
20241224,100100,2607900700,51000,51000,51000,51000,1
|
|
20241224,100000,2607849700,51000,50900,51000,50900,20
|
|
20241224,095900,2606830300,51000,51000,51000,51000,0
|
|
20241224,095800,2606830300,51000,51000,51000,51000,0
|
|
20241224,095700,2606830300,51000,50900,51000,50900,55
|
|
20241224,095600,2604025700,50900,50900,50900,50900,1
|
|
20241224,095500,2603974800,50900,50900,50900,50900,5
|
|
20241224,095400,2603720300,50900,50900,50900,50900,12
|
|
20241224,095300,2603109500,51000,51000,51000,51000,2183
|
|
20241224,095200,2491776500,51000,51000,51000,51000,204
|
|
20241224,095100,2481372500,51100,51000,51100,51000,5
|
|
20241224,095000,2481117400,51000,51000,51000,51000,0
|
|
20241224,094900,2481117400,51000,51000,51000,51000,4
|
|
20241224,094800,2480913400,51000,51000,51100,51000,184
|
|
20241224,094700,2471511800,51100,51000,51100,51000,3190
|
|
20241224,094600,2308816600,51000,51100,51100,51000,4704
|
|
20241224,094500,2068902600,51100,51200,51200,51000,800
|
|
20241224,094400,2028014500,51100,51100,51200,51100,1808
|
|
20241224,094300,1935621800,51000,51000,51000,51000,0
|
|
20241224,094200,1935621800,51000,51000,51000,51000,6
|
|
20241224,094100,1935315800,51100,51000,51100,51000,2780
|
|
20241224,094000,1793515300,51000,51000,51000,51000,601
|
|
20241224,093900,1762864300,51000,50900,51000,50900,13
|
|
20241224,093800,1762201700,51000,51000,51000,51000,425
|
|
20241224,093700,1740526700,51000,51000,51000,51000,55
|
|
20241224,093600,1737721700,51000,50900,51100,50900,1353
|
|
20241224,093500,1668706500,50900,51000,51000,50900,10
|
|
20241224,093400,1668197300,51000,51000,51000,50900,592
|
|
20241224,093300,1638005500,51000,51000,51000,51000,1734
|
|
20241224,093200,1549571500,51000,51000,51000,51000,127
|
|
20241224,093100,1543094500,51100,51000,51100,51000,751
|
|
20241224,093000,1504791500,51000,51000,51000,51000,2380
|
|
20241224,092900,1383411500,51100,51100,51100,51100,2
|
|
20241224,092800,1383309300,51100,51100,51100,51100,0
|
|
20241224,092700,1383309300,51100,51000,51100,51000,62
|
|
20241224,092600,1380141700,51100,51100,51100,51100,586
|
|
20241224,092500,1350197100,51000,51000,51000,51000,31
|
|
20241224,092400,1348616100,51100,51000,51100,51000,17
|
|
20241224,092300,1347748100,51100,51100,51100,51100,0
|
|
20241224,092200,1347748100,51100,51000,51100,51000,860
|
|
20241224,092100,1303887100,51000,51000,51000,50900,317
|
|
20241224,092000,1287720600,51000,51000,51000,51000,2899
|
|
20241224,091900,1139871600,51100,51000,51100,51000,855
|
|
20241224,091800,1096265600,51000,51000,51100,51000,3223
|
|
20241224,091700,931892400,51000,51100,51100,51000,13
|
|
20241224,091600,931228400,51000,51000,51000,51000,25
|
|
20241224,091500,929953400,51000,51000,51000,51000,8
|
|
20241224,091400,929545400,51100,51100,51100,51100,316
|
|
20241224,091300,913397800,51100,51200,51200,51100,1093
|
|
20241224,091200,857540100,51000,51000,51100,51000,24
|
|
20241224,091100,856314700,51100,51100,51100,51100,223
|
|
20241224,091000,844919400,51100,51000,51100,51000,2000
|
|
20241224,090900,742769400,51100,51000,51100,51000,69
|
|
20241224,090800,739244200,51100,51100,51200,51100,3221
|
|
20241224,090700,574650000,51100,51100,51300,51100,2551
|
|
20241224,090600,444249000,51100,51100,51300,51100,4971
|
|
20241224,090500,190204500,51200,51000,51200,51000,400
|
|
20241224,090400,169784300,51000,51000,51000,51000,10
|
|
20241224,090300,169274300,51000,50900,51000,50900,1015
|
|
20241224,090200,117609800,51000,51000,51000,51000,221
|
|
20241224,090100,106338800,51000,51000,51100,51000,1375
|
|
20241224,090000,36209600,51000,50900,51000,50900,711
|