577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,183400,12242442250,48950,48950,48950,48950,2524
|
|
20241227,183300,12242442250,48950,48950,48950,48950,0
|
|
20241227,183200,12242442250,48950,48950,48950,48950,0
|
|
20241227,183100,12242442250,48950,48950,48950,48950,0
|
|
20241227,183000,12242442250,48950,48950,48950,48950,0
|
|
20241227,182900,12242442250,48950,48950,48950,48950,0
|
|
20241227,182800,12242442250,48950,48950,48950,48950,0
|
|
20241227,182700,12242442250,48950,48950,48950,48950,0
|
|
20241227,182600,12242442250,48950,48950,48950,48950,0
|
|
20241227,182500,12242442250,48950,48950,48950,48950,0
|
|
20241227,182400,12242442250,48950,48950,48950,48950,0
|
|
20241227,182300,12242442250,48950,48950,48950,48950,0
|
|
20241227,182200,12242442250,48950,48950,48950,48950,0
|
|
20241227,182100,12242442250,48950,48950,48950,48950,0
|
|
20241227,182000,12242442250,48950,48950,48950,48950,0
|
|
20241227,181900,12242442250,48950,48950,48950,48950,0
|
|
20241227,181800,12242442250,48950,48950,48950,48950,0
|
|
20241227,181700,12242442250,48950,48950,48950,48950,0
|
|
20241227,181600,12242442250,48950,48950,48950,48950,0
|
|
20241227,181500,12242442250,48950,48950,48950,48950,0
|
|
20241227,181400,12242442250,48950,48950,48950,48950,0
|
|
20241227,181300,12242442250,48950,48950,48950,48950,0
|
|
20241227,181200,12242442250,48950,48950,48950,48950,0
|
|
20241227,181100,12242442250,48950,48950,48950,48950,0
|
|
20241227,181000,12242442250,48950,48950,48950,48950,0
|
|
20241227,180900,12242442250,48950,48950,48950,48950,0
|
|
20241227,180800,12242442250,48950,48950,48950,48950,0
|
|
20241227,180700,12242442250,48950,48950,48950,48950,0
|
|
20241227,180600,12242442250,48950,48950,48950,48950,0
|
|
20241227,180500,12242442250,48950,48950,48950,48950,0
|
|
20241227,180400,12242442250,48950,48950,48950,48950,2524
|
|
20241227,180300,12242442250,48950,48950,48950,48950,0
|
|
20241227,180200,12242442250,48950,48950,48950,48950,0
|
|
20241227,180100,12242442250,48950,48950,48950,48950,0
|
|
20241227,180000,12242442250,48950,48950,48950,48950,0
|
|
20241227,175900,12242442250,48950,48950,48950,48950,0
|
|
20241227,175800,12242442250,48950,48950,48950,48950,0
|
|
20241227,175700,12242442250,48950,48950,48950,48950,0
|
|
20241227,175600,12242442250,48950,48950,48950,48950,0
|
|
20241227,175500,12242442250,48950,48950,48950,48950,0
|
|
20241227,175400,12242442250,48950,48950,48950,48950,0
|
|
20241227,175300,12242442250,48950,48950,48950,48950,0
|
|
20241227,175200,12242442250,48950,48950,48950,48950,0
|
|
20241227,175100,12242442250,48950,48950,48950,48950,0
|
|
20241227,175000,12242442250,48950,48950,48950,48950,0
|
|
20241227,174900,12242442250,48950,48950,48950,48950,0
|
|
20241227,174800,12242442250,48950,48950,48950,48950,0
|
|
20241227,174700,12242442250,48950,48950,48950,48950,0
|
|
20241227,174600,12242442250,48950,48950,48950,48950,0
|
|
20241227,174500,12242442250,48950,48950,48950,48950,0
|
|
20241227,174400,12242442250,48950,48950,48950,48950,0
|
|
20241227,174300,12242442250,48950,48950,48950,48950,0
|
|
20241227,174200,12242442250,48950,48950,48950,48950,0
|
|
20241227,174100,12242442250,48950,48950,48950,48950,0
|
|
20241227,174000,12242442250,48950,48950,48950,48950,0
|
|
20241227,173900,12242442250,48950,48950,48950,48950,0
|
|
20241227,173800,12242442250,48950,48950,48950,48950,0
|
|
20241227,173700,12242442250,48950,48950,48950,48950,0
|
|
20241227,173600,12242442250,48950,48950,48950,48950,0
|
|
20241227,173500,12242442250,48950,48950,48950,48950,0
|
|
20241227,173400,12242442250,48950,48950,48950,48950,2524
|
|
20241227,173300,12242442250,48950,48950,48950,48950,0
|
|
20241227,173200,12242442250,48950,48950,48950,48950,0
|
|
20241227,173100,12242442250,48950,48950,48950,48950,0
|
|
20241227,173000,12242442250,48950,48950,48950,48950,0
|
|
20241227,172900,12242442250,48950,48950,48950,48950,0
|
|
20241227,172800,12242442250,48950,48950,48950,48950,0
|
|
20241227,172700,12242442250,48950,48950,48950,48950,0
|
|
20241227,172600,12242442250,48950,48950,48950,48950,0
|
|
20241227,172500,12242442250,48950,48950,48950,48950,0
|
|
20241227,172400,12242442250,48950,48950,48950,48950,0
|
|
20241227,172300,12242442250,48950,48950,48950,48950,0
|
|
20241227,172200,12242442250,48950,48950,48950,48950,0
|
|
20241227,172100,12242442250,48950,48950,48950,48950,0
|
|
20241227,172000,12242442250,48950,48950,48950,48950,0
|
|
20241227,171900,12242442250,48950,48950,48950,48950,0
|
|
20241227,171800,12242442250,48950,48950,48950,48950,0
|
|
20241227,171700,12242442250,48950,48950,48950,48950,0
|
|
20241227,171600,12242442250,48950,48950,48950,48950,0
|
|
20241227,171500,12242442250,48950,48950,48950,48950,0
|
|
20241227,171400,12242442250,48950,48950,48950,48950,0
|
|
20241227,171300,12242442250,48950,48950,48950,48950,0
|
|
20241227,171200,12242442250,48950,48950,48950,48950,0
|
|
20241227,171100,12242442250,48950,48950,48950,48950,0
|
|
20241227,171000,12242442250,48950,48950,48950,48950,0
|
|
20241227,170900,12242442250,48950,48950,48950,48950,0
|
|
20241227,170800,12242442250,48950,48950,48950,48950,0
|
|
20241227,170700,12242442250,48950,48950,48950,48950,0
|
|
20241227,170600,12242442250,48950,48950,48950,48950,0
|
|
20241227,170500,12242442250,48950,48950,48950,48950,0
|
|
20241227,170400,12242442250,48950,48950,48950,48950,2524
|
|
20241227,170300,12242442250,48950,48950,48950,48950,0
|
|
20241227,170200,12242442250,48950,48950,48950,48950,0
|
|
20241227,170100,12242442250,48950,48950,48950,48950,0
|
|
20241227,170000,12242442250,48950,48950,48950,48950,0
|
|
20241227,165900,12242442250,48950,48950,48950,48950,0
|
|
20241227,165800,12242442250,48950,48950,48950,48950,0
|
|
20241227,165700,12242442250,48950,48950,48950,48950,0
|
|
20241227,165600,12242442250,48950,48950,48950,48950,0
|
|
20241227,165500,12242442250,48950,48950,48950,48950,0
|
|
20241227,165400,12242442250,48950,48950,48950,48950,0
|
|
20241227,165300,12242442250,48950,48950,48950,48950,0
|
|
20241227,165200,12242442250,48950,48950,48950,48950,0
|
|
20241227,165100,12242442250,48950,48950,48950,48950,0
|
|
20241227,165000,12242442250,48950,48950,48950,48950,0
|
|
20241227,164900,12242442250,48950,48950,48950,48950,0
|
|
20241227,164800,12242442250,48950,48950,48950,48950,0
|
|
20241227,164700,12242442250,48950,48950,48950,48950,0
|
|
20241227,164600,12242442250,48950,48950,48950,48950,0
|
|
20241227,164500,12242442250,48950,48950,48950,48950,0
|
|
20241227,164400,12242442250,48950,48950,48950,48950,0
|
|
20241227,164300,12242442250,48950,48950,48950,48950,0
|
|
20241227,164200,12242442250,48950,48950,48950,48950,0
|
|
20241227,164100,12242442250,48950,48950,48950,48950,0
|
|
20241227,164000,12242442250,48950,48950,48950,48950,0
|
|
20241227,163900,12242442250,48950,48950,48950,48950,0
|
|
20241227,163800,12242442250,48950,48950,48950,48950,0
|
|
20241227,163700,12242442250,48950,48950,48950,48950,0
|
|
20241227,163600,12242442250,48950,48950,48950,48950,0
|
|
20241227,163500,12242442250,48950,48950,48950,48950,0
|
|
20241227,163400,12242442250,48950,48950,48950,48950,2524
|
|
20241227,163300,12242442250,48950,48950,48950,48950,0
|
|
20241227,163200,12242442250,48950,48950,48950,48950,0
|
|
20241227,163100,12242442250,48950,48950,48950,48950,0
|
|
20241227,163000,12242442250,48950,48950,48950,48950,0
|
|
20241227,162900,12242442250,48950,48950,48950,48950,0
|
|
20241227,162800,12242442250,48950,48950,48950,48950,0
|
|
20241227,162700,12242442250,48950,48950,48950,48950,0
|
|
20241227,162600,12242442250,48950,48950,48950,48950,0
|
|
20241227,162500,12242442250,48950,48950,48950,48950,0
|
|
20241227,162400,12242442250,48950,48950,48950,48950,0
|
|
20241227,162300,12242442250,48950,48950,48950,48950,0
|
|
20241227,162200,12242442250,48950,48950,48950,48950,0
|
|
20241227,162100,12242442250,48950,48950,48950,48950,0
|
|
20241227,162000,12242442250,48950,48950,48950,48950,0
|
|
20241227,161900,12242442250,48950,48950,48950,48950,0
|
|
20241227,161800,12242442250,48950,48950,48950,48950,0
|
|
20241227,161700,12242442250,48950,48950,48950,48950,0
|
|
20241227,161600,12242442250,48950,48950,48950,48950,0
|
|
20241227,161500,12242442250,48950,48950,48950,48950,0
|
|
20241227,161400,12242442250,48950,48950,48950,48950,0
|
|
20241227,161300,12242442250,48950,48950,48950,48950,0
|
|
20241227,161200,12242442250,48950,48950,48950,48950,0
|
|
20241227,161100,12242442250,48950,48950,48950,48950,0
|
|
20241227,161000,12242442250,48950,48950,48950,48950,0
|
|
20241227,160900,12242442250,48950,48950,48950,48950,0
|
|
20241227,160800,12242442250,48950,48950,48950,48950,0
|
|
20241227,160700,12242442250,48950,48950,48950,48950,0
|
|
20241227,160600,12242442250,48950,48950,48950,48950,0
|
|
20241227,160500,12242442250,48950,48950,48950,48950,0
|
|
20241227,160400,12242442250,48950,48950,48950,48950,2524
|
|
20241227,160300,12242442250,48950,48950,48950,48950,0
|
|
20241227,160200,12242442250,48950,48950,48950,48950,0
|
|
20241227,160100,12242442250,48950,48950,48950,48950,0
|
|
20241227,160000,12242442250,48950,48950,48950,48950,0
|
|
20241227,155900,12242442250,48950,48950,48950,48950,0
|
|
20241227,155800,12242442250,48950,48950,48950,48950,0
|
|
20241227,155700,12242442250,48950,48950,48950,48950,0
|
|
20241227,155600,12242442250,48950,48950,48950,48950,0
|
|
20241227,155500,12242442250,48950,48950,48950,48950,0
|
|
20241227,155400,12242442250,48950,48950,48950,48950,0
|
|
20241227,155300,12242442250,48950,48950,48950,48950,0
|
|
20241227,155200,12242442250,48950,48950,48950,48950,0
|
|
20241227,155100,12242442250,48950,48950,48950,48950,0
|
|
20241227,155000,12242442250,48950,48950,48950,48950,0
|
|
20241227,154900,12242442250,48950,48950,48950,48950,0
|
|
20241227,154800,12242442250,48950,48950,48950,48950,0
|
|
20241227,154700,12242442250,48950,48950,48950,48950,0
|
|
20241227,154600,12242442250,48950,48950,48950,48950,0
|
|
20241227,154500,12242442250,48950,48950,48950,48950,0
|
|
20241227,154400,12242442250,48950,48950,48950,48950,0
|
|
20241227,154300,12242442250,48950,48950,48950,48950,0
|
|
20241227,154200,12242442250,48950,48950,48950,48950,0
|
|
20241227,154100,12242442250,48950,48950,48950,48950,0
|
|
20241227,154000,12242442250,48950,48950,48950,48950,0
|
|
20241227,153900,12242442250,48950,48950,48950,48950,0
|
|
20241227,153800,12242442250,48950,48950,48950,48950,0
|
|
20241227,153700,12242442250,48950,48950,48950,48950,0
|
|
20241227,153600,12242442250,48950,48950,48950,48950,0
|
|
20241227,153500,12242442250,48950,48950,48950,48950,0
|
|
20241227,153400,12242442250,48950,48950,48950,48950,2524
|
|
20241227,153300,12242442250,48950,48950,48950,48950,0
|
|
20241227,153200,12242442250,48950,48950,48950,48950,0
|
|
20241227,153100,12242442250,48950,48950,48950,48950,0
|
|
20241227,153000,12242442250,48950,48950,48950,48950,2524
|
|
20241227,152900,12118892450,48950,48950,48950,48950,0
|
|
20241227,152800,12118892450,48950,48950,48950,48950,0
|
|
20241227,152700,12118892450,48950,48950,48950,48950,0
|
|
20241227,152600,12118892450,48950,48950,48950,48950,0
|
|
20241227,152500,12118892450,48950,48950,48950,48950,0
|
|
20241227,152400,12118892450,48950,48950,48950,48950,0
|
|
20241227,152300,12118892450,48950,48950,48950,48950,0
|
|
20241227,152200,12118892450,48950,48950,48950,48950,0
|
|
20241227,152100,12118892450,48950,48950,48950,48950,0
|
|
20241227,152000,12118892450,48950,48950,48950,48950,0
|
|
20241227,151900,12118892450,48950,48950,49000,48900,369
|
|
20241227,151800,12100828750,48950,48950,48950,48900,196
|
|
20241227,151700,12091236750,48950,48900,48950,48900,533
|
|
20241227,151600,12065161000,48900,48900,48900,48900,261
|
|
20241227,151500,12052398100,48900,48900,48900,48900,109
|
|
20241227,151400,12047068000,48900,48850,48900,48850,1118
|
|
20241227,151300,11992445350,48850,48900,48900,48850,386
|
|
20241227,151200,11973580900,48900,48900,48900,48850,61
|
|
20241227,151100,11970598300,48900,48900,48900,48900,120
|
|
20241227,151000,11964730300,48900,48900,48900,48850,415
|
|
20241227,150900,11944448050,48900,48900,48900,48850,494
|
|
20241227,150800,11920306400,48900,48900,48900,48850,1022
|
|
20241227,150700,11870361300,48900,48900,48900,48900,78
|
|
20241227,150600,11866547100,48900,48900,48900,48850,226
|
|
20241227,150500,11855501600,48900,48900,48900,48900,98
|
|
20241227,150400,11850709400,48900,48900,48900,48900,697
|
|
20241227,150300,11816626100,48850,48850,48900,48850,640
|
|
20241227,150200,11785336200,48900,48900,48900,48900,76
|
|
20241227,150100,11781619800,48900,48900,48900,48900,32
|
|
20241227,150000,11780055000,48900,48900,48900,48850,359
|
|
20241227,145900,11762505900,48900,48900,48900,48850,713
|
|
20241227,145800,11727650900,48900,48900,48900,48900,64
|
|
20241227,145700,11724521300,48900,48900,48900,48850,225
|
|
20241227,145600,11713524900,48900,48900,48900,48900,113
|
|
20241227,145500,11707999200,48900,48900,48900,48850,200
|
|
20241227,145400,11698219450,48900,48850,48900,48800,587
|
|
20241227,145300,11669537800,48900,48900,48900,48850,61
|
|
20241227,145200,11666555700,48900,48900,48900,48850,89
|
|
20241227,145100,11662203650,48900,48850,48900,48850,189
|
|
20241227,145000,11652968800,48900,48850,48900,48850,1090
|
|
20241227,144900,11599705600,48900,48900,48900,48850,235
|
|
20241227,144800,11588222250,48900,48900,48900,48750,288
|
|
20241227,144700,11574154100,48800,48950,48950,48800,1366
|
|
20241227,144600,11507458450,48950,48900,48950,48900,80
|
|
20241227,144500,11503545300,48950,48850,48950,48850,124
|
|
20241227,144400,11497486950,48950,48950,48950,48950,496
|
|
20241227,144300,11473207750,48950,48950,48950,48850,906
|
|
20241227,144200,11428870400,48950,48900,48950,48850,433
|
|
20241227,144100,11407701200,48900,48950,48950,48900,432
|
|
20241227,144000,11386565100,48950,48950,48950,48850,627
|
|
20241227,143900,11355904450,48850,48900,48950,48850,1062
|
|
20241227,143800,11303973350,49000,48950,49000,48850,461
|
|
20241227,143700,11281412850,48950,48950,48950,48850,591
|
|
20241227,143600,11252488500,48900,48900,49000,48800,1084
|
|
20241227,143500,11199482900,48900,48900,48900,48900,285
|
|
20241227,143400,11185546400,48900,48950,48950,48850,329
|
|
20241227,143300,11169465700,48950,48750,48950,48700,383
|
|
20241227,143200,11150797750,48950,48950,49000,48800,761
|
|
20241227,143100,11113604000,48950,48900,49000,48800,2827
|
|
20241227,143000,10975316450,48950,48850,48950,48800,3397
|
|
20241227,142900,10809131200,48950,48950,48950,48850,2212
|
|
20241227,142800,10700887950,48950,48900,48950,48900,761
|
|
20241227,142700,10663656050,48900,48900,48900,48800,199
|
|
20241227,142600,10653937350,48900,48750,48900,48750,108
|
|
20241227,142500,10648670700,48950,48850,48950,48750,349
|
|
20241227,142400,10631635600,48950,48700,48950,48700,132
|
|
20241227,142300,10625194500,48700,48700,48700,48700,2
|
|
20241227,142200,10625097100,48700,48200,48700,48200,1241
|
|
20241227,142100,10565010400,48200,48300,48350,48200,180
|
|
20241227,142000,10556322850,48300,48300,48300,48300,84
|
|
20241227,141900,10552265650,48300,47750,48300,47750,5320
|
|
20241227,141800,10296793650,47800,47700,47800,47700,619
|
|
20241227,141700,10267250000,47600,47400,47600,47350,1628
|
|
20241227,141600,10189961750,47400,47150,47400,47150,757
|
|
20241227,141500,10154108300,47150,47300,47350,47150,122
|
|
20241227,141400,10148341500,47300,47300,47300,47300,97
|
|
20241227,141300,10143753400,47300,47200,47400,47100,149
|
|
20241227,141200,10136718550,47200,47150,47200,47150,92
|
|
20241227,141100,10132380650,47400,47400,47400,47400,1
|
|
20241227,141000,10132333250,47150,47250,47450,47150,728
|
|
20241227,140900,10097910200,47250,47100,47250,47100,1260
|
|
20241227,140800,10038477900,47050,47000,47050,47000,291
|
|
20241227,140700,10024788850,47100,47000,47100,47000,15
|
|
20241227,140600,10024082450,47100,47100,47100,47100,16
|
|
20241227,140500,10023328850,47000,47100,47100,47000,51
|
|
20241227,140400,10020930050,47100,47100,47100,47100,1
|
|
20241227,140300,10020882950,47000,47000,47150,46950,177
|
|
20241227,140200,10012568050,47000,47000,47000,47000,37
|
|
20241227,140100,10010829050,47000,47000,47000,47000,89
|
|
20241227,140000,10006646050,47000,47000,47000,47000,18
|
|
20241227,135900,10005800050,47000,47000,47000,46950,171
|
|
20241227,135800,9997766550,47000,47000,47000,46950,329
|
|
20241227,135700,9982303600,47000,47000,47000,46900,878
|
|
20241227,135600,9941038400,47000,47000,47000,47000,604
|
|
20241227,135500,9912650400,47000,47000,47000,46900,421
|
|
20241227,135400,9892868400,47000,46950,47000,46950,765
|
|
20241227,135300,9856937100,46950,47050,47050,46950,475
|
|
20241227,135200,9834630800,47050,46850,47100,46850,1556
|
|
20241227,135100,9761532550,46650,46700,46750,46650,878
|
|
20241227,135000,9720550200,46650,46650,46650,46650,166
|
|
20241227,134900,9712806300,46700,46700,46700,46600,225
|
|
20241227,134800,9702318900,46700,46700,46700,46700,0
|
|
20241227,134700,9702318900,46700,46650,46700,46600,94
|
|
20241227,134600,9697934300,46750,46700,46750,46700,10
|
|
20241227,134500,9697467050,46650,46650,46650,46650,0
|
|
20241227,134400,9697467050,46650,46650,46650,46650,301
|
|
20241227,134300,9683425400,46700,46700,46700,46700,62
|
|
20241227,134200,9680530000,46750,46800,46800,46750,279
|
|
20241227,134100,9667484200,46800,46800,46800,46800,28
|
|
20241227,134000,9666173800,46850,46750,46850,46750,13
|
|
20241227,133900,9665565750,46800,46800,46800,46800,540
|
|
20241227,133800,9640293750,46850,46900,46900,46850,54
|
|
20241227,133700,9637763600,46900,47000,47000,46850,756
|
|
20241227,133600,9602332850,46950,46950,46950,46950,560
|
|
20241227,133500,9576040850,46950,46900,46950,46900,117
|
|
20241227,133400,9570552700,46950,46950,46950,46950,27
|
|
20241227,133300,9569285050,46950,46950,46950,46950,0
|
|
20241227,133200,9569285050,46950,46950,46950,46900,131
|
|
20241227,133100,9563139600,46950,46950,46950,46950,25
|
|
20241227,133000,9561965850,46900,46950,46950,46900,19
|
|
20241227,132900,9561073850,46900,46900,46900,46900,0
|
|
20241227,132800,9561073850,46900,46900,46900,46900,1
|
|
20241227,132700,9561026950,46900,46900,46900,46900,0
|
|
20241227,132600,9561026950,46900,46950,46950,46900,70
|
|
20241227,132500,9557742950,46950,46950,46950,46950,5
|
|
20241227,132400,9557508200,46900,46900,46900,46900,0
|
|
20241227,132300,9557508200,46900,46900,46900,46900,20
|
|
20241227,132200,9556570200,46900,46950,46950,46900,111
|
|
20241227,132100,9551363200,46950,46900,46950,46900,61
|
|
20241227,132000,9548501800,46900,46900,46900,46900,65
|
|
20241227,131900,9545453300,46950,46950,46950,46950,11
|
|
20241227,131800,9544936850,46950,46950,46950,46950,19
|
|
20241227,131700,9544044800,46750,46750,46750,46750,0
|
|
20241227,131600,9544044800,46750,46900,46900,46750,230
|
|
20241227,131500,9533273650,46950,46950,46950,46950,13
|
|
20241227,131400,9532663300,46900,46900,46900,46900,0
|
|
20241227,131300,9532663300,46900,47000,47000,46900,1227
|
|
20241227,131200,9475071900,47150,47150,47150,47150,10
|
|
20241227,131100,9474600400,47050,47200,47200,47000,315
|
|
20241227,131000,9459777900,47200,47200,47200,47200,10
|
|
20241227,130900,9459305900,47050,47100,47100,47050,150
|
|
20241227,130800,9452244900,47100,47100,47100,47100,3
|
|
20241227,130700,9452103600,47200,47200,47200,47150,58
|
|
20241227,130600,9449368600,47150,47200,47200,47150,81
|
|
20241227,130500,9445548800,47200,47200,47200,47200,20
|
|
20241227,130400,9444604800,47200,47200,47200,47200,14
|
|
20241227,130300,9443944000,47200,47200,47200,47200,19
|
|
20241227,130200,9443047200,47200,47200,47200,47200,116
|
|
20241227,130100,9437572000,47200,47200,47200,47200,8
|
|
20241227,130000,9437194400,47200,47150,47200,47150,12
|
|
20241227,125900,9436628400,47150,47150,47150,47150,58
|
|
20241227,125800,9433893700,47150,47100,47150,47100,236
|
|
20241227,125700,9422768100,47150,47100,47150,47100,79
|
|
20241227,125600,9419047000,47100,47050,47100,47050,217
|
|
20241227,125500,9408830500,47050,47000,47050,47000,22
|
|
20241227,125400,9407795450,47050,47050,47050,47050,19
|
|
20241227,125300,9406901500,47050,47050,47050,47050,0
|
|
20241227,125200,9406901500,47050,47050,47050,47050,42
|
|
20241227,125100,9404925400,47000,47000,47000,47000,84
|
|
20241227,125000,9400977400,47000,47100,47100,47000,185
|
|
20241227,124900,9392277500,47150,47150,47150,47100,315
|
|
20241227,124800,9377432900,47200,47200,47200,47200,69
|
|
20241227,124700,9374176100,47200,47200,47200,47200,16
|
|
20241227,124600,9373420900,47200,47200,47200,47200,73
|
|
20241227,124500,9369975300,47200,47200,47200,47200,69
|
|
20241227,124400,9366718500,47100,47200,47200,47100,129
|
|
20241227,124300,9360639700,47150,47150,47150,47150,15
|
|
20241227,124200,9359932450,47200,47200,47200,47200,0
|
|
20241227,124100,9359932450,47200,47200,47200,47200,10
|
|
20241227,124000,9359460450,47200,47200,47200,47200,15
|
|
20241227,123900,9358752450,47200,47200,47200,47200,7
|
|
20241227,123800,9358422050,47200,47200,47200,47200,8
|
|
20241227,123700,9358044450,47200,47100,47200,47100,63
|
|
20241227,123600,9355073150,47200,47150,47200,47150,45
|
|
20241227,123500,9352951350,47200,47200,47200,47200,0
|
|
20241227,123400,9352951350,47200,47200,47200,47200,14
|
|
20241227,123300,9352290550,47200,47200,47200,47200,59
|
|
20241227,123200,9349505750,47150,47150,47150,47150,296
|
|
20241227,123100,9335549350,47150,47150,47150,47150,284
|
|
20241227,123000,9322158750,47150,47150,47150,47150,14
|
|
20241227,122900,9321498650,47150,47100,47150,47100,51
|
|
20241227,122800,9319096500,47150,47150,47150,47150,14
|
|
20241227,122700,9318436400,47150,47150,47150,47150,14
|
|
20241227,122600,9317776300,47150,47050,47150,47050,280
|
|
20241227,122500,9304587600,47100,47100,47100,47100,0
|
|
20241227,122400,9304587600,47100,47100,47100,47100,5
|
|
20241227,122300,9304352100,47100,47100,47100,47100,0
|
|
20241227,122200,9304352100,47100,47000,47100,47000,21
|
|
20241227,122100,9303365000,47000,47000,47000,47000,116
|
|
20241227,122000,9297913000,47000,47000,47000,47000,19
|
|
20241227,121900,9297020000,47000,47000,47000,47000,12
|
|
20241227,121800,9296456000,47000,47000,47000,47000,19
|
|
20241227,121700,9295563000,47000,47000,47000,47000,1
|
|
20241227,121600,9295516000,47000,47000,47000,47000,510
|
|
20241227,121500,9271546000,46900,46900,46900,46900,37
|
|
20241227,121400,9269810700,46900,46800,46900,46800,85
|
|
20241227,121300,9265827900,46800,46800,46800,46800,0
|
|
20241227,121200,9265827900,46800,46800,46800,46800,0
|
|
20241227,121100,9265827900,46800,46800,46800,46800,10
|
|
20241227,121000,9265359900,46900,46900,46900,46900,13
|
|
20241227,120900,9264750200,46800,46850,46950,46800,23
|
|
20241227,120800,9263673150,46800,46800,46800,46800,23
|
|
20241227,120700,9262596750,46800,46800,46800,46800,74
|
|
20241227,120600,9259133550,46800,46800,46800,46800,1
|
|
20241227,120500,9259086750,46800,46800,46800,46800,24
|
|
20241227,120400,9257963550,46800,46800,46800,46800,640
|
|
20241227,120300,9228011550,46900,46850,46900,46800,154
|
|
20241227,120200,9220797500,47000,46850,47000,46850,5
|
|
20241227,120100,9220563100,47050,46950,47050,46850,825
|
|
20241227,120000,9181888050,47100,47000,47100,46950,109
|
|
20241227,115900,9176768900,47000,47100,47150,47000,788
|
|
20241227,115800,9139673450,47150,47150,47150,47150,28
|
|
20241227,115700,9138353250,47200,47200,47200,47200,16
|
|
20241227,115600,9137598050,47200,47150,47200,47150,12
|
|
20241227,115500,9137032150,47200,47050,47200,47050,722
|
|
20241227,115400,9102995450,47100,47000,47100,47000,890
|
|
20241227,115300,9061101600,47000,47000,47000,47000,120
|
|
20241227,115200,9055461600,47000,47000,47000,47000,8
|
|
20241227,115100,9055085600,47000,47000,47000,47000,46
|
|
20241227,115000,9052923600,47000,47000,47000,47000,25
|
|
20241227,114900,9051748600,47000,46950,47000,46950,7
|
|
20241227,114800,9051419900,47000,47000,47000,47000,5
|
|
20241227,114700,9051184900,47000,47000,47000,47000,1
|
|
20241227,114600,9051137900,46900,47000,47000,46900,21
|
|
20241227,114500,9050151000,46900,46900,46900,46900,30
|
|
20241227,114400,9048744000,47000,47000,47000,47000,0
|
|
20241227,114300,9048744000,47000,47000,47000,46900,155
|
|
20241227,114200,9041472200,47000,47000,47000,47000,50
|
|
20241227,114100,9039122200,47000,46900,47000,46900,800
|
|
20241227,114000,9001600100,46850,46900,46900,46850,10
|
|
20241227,113900,9001131550,47000,47000,47000,47000,19
|
|
20241227,113800,9000238550,47000,47000,47000,47000,20
|
|
20241227,113700,8999298550,47000,47000,47000,47000,0
|
|
20241227,113600,8999298550,47000,47000,47000,47000,13
|
|
20241227,113500,8998687550,47000,47000,47000,47000,96
|
|
20241227,113400,8994175550,47000,46700,47000,46700,64
|
|
20241227,113300,8991186450,46950,46950,46950,46700,32
|
|
20241227,113200,8989686700,47000,47000,47000,46950,206
|
|
20241227,113100,8980006900,47000,47000,47000,47000,878
|
|
20241227,113000,8938740900,47000,46950,47000,46950,50
|
|
20241227,112900,8936392500,46950,46950,46950,46950,106
|
|
20241227,112800,8931415800,46950,46950,46950,46950,224
|
|
20241227,112700,8920899000,46900,46800,46900,46800,218
|
|
20241227,112600,8910680600,46750,46750,46750,46750,2
|
|
20241227,112500,8910587100,46750,46700,46800,46700,1956
|
|
20241227,112400,8819141200,46550,46600,46650,46550,740
|
|
20241227,112300,8784656700,46550,46400,46550,46400,318
|
|
20241227,112200,8769874050,46400,46400,46400,46250,401
|
|
20241227,112100,8751327500,46400,46450,46450,46400,241
|
|
20241227,112000,8740135350,46550,46550,46550,46550,1
|
|
20241227,111900,8740088800,46550,46250,46550,46200,1019
|
|
20241227,111800,8692885850,46200,46250,46300,46200,256
|
|
20241227,111700,8681046500,46300,46350,46400,46300,1582
|
|
20241227,111600,8607797750,46350,46600,46600,46350,297
|
|
20241227,111500,8594003000,46400,46450,46450,46400,126
|
|
20241227,111400,8588156150,46600,46600,46600,46600,2
|
|
20241227,111300,8588062950,46400,46600,46700,46400,99
|
|
20241227,111200,8583460200,46700,46750,46750,46600,698
|
|
20241227,111100,8550885200,46800,46900,46950,46800,301
|
|
20241227,111000,8536793850,46850,46950,47000,46850,175
|
|
20241227,110900,8528572300,47000,46750,47000,46750,578
|
|
20241227,110800,8501442750,46800,46600,46800,46600,12
|
|
20241227,110700,8500882100,46850,46750,46850,46750,12
|
|
20241227,110600,8500320150,46600,46900,46900,46600,137
|
|
20241227,110500,8493901050,46900,46600,46900,46600,1888
|
|
20241227,110400,8405432350,46550,46700,46800,46450,50
|
|
20241227,110300,8403096950,46900,46500,46900,46450,243
|
|
20241227,110200,8391752900,46850,46550,46900,46550,82
|
|
20241227,110100,8387923800,46550,46550,46550,46500,695
|
|
20241227,110000,8355576550,46550,46450,46550,46200,152
|
|
20241227,105900,8348532050,46200,46300,46350,46200,602
|
|
20241227,105800,8320705850,46200,46100,46200,46100,71
|
|
20241227,105700,8317429450,46100,46000,46100,45900,189
|
|
20241227,105600,8308746650,46000,46500,46500,46000,758
|
|
20241227,105500,8273827350,46500,46500,46600,46350,309
|
|
20241227,105400,8259456250,46600,46000,46750,46000,255
|
|
20241227,105300,8247592600,46450,46050,46450,45850,641
|
|
20241227,105200,8218070450,46050,46300,46300,46050,552
|
|
20241227,105100,8192613550,46300,46550,46850,46300,816
|
|
20241227,105000,8154650800,46600,46450,46600,46450,30
|
|
20241227,104900,8153254450,46500,46600,46750,46400,315
|
|
20241227,104800,8138606650,46650,46150,46950,46100,2558
|
|
20241227,104700,8019692100,46450,47000,47000,46300,1641
|
|
20241227,104600,7943333750,46750,46300,47300,46300,2825
|
|
20241227,104500,7810817400,46300,45400,46350,45400,2153
|
|
20241227,104400,7711800300,45400,45200,45700,45000,2697
|
|
20241227,104300,7589040100,45200,44650,45200,44650,2014
|
|
20241227,104200,7498575700,44650,44700,44800,44650,464
|
|
20241227,104100,7477833650,44850,44900,45000,44700,607
|
|
20241227,104000,7450670100,44750,44550,45000,44500,2426
|
|
20241227,103900,7341989900,44550,44650,44900,44350,1237
|
|
20241227,103800,7286966000,44500,45400,45400,44500,13435
|
|
20241227,103700,6682003100,45400,45400,45500,45350,905
|
|
20241227,103600,6640937850,45400,45550,45700,45250,6596
|
|
20241227,103500,6341475400,45600,45650,45700,45500,3557
|
|
20241227,103400,6179416250,45650,45550,46200,45500,698
|
|
20241227,103300,6147526500,45550,45300,45600,45000,2444
|
|
20241227,103200,6036572100,45450,46650,46650,45450,8297
|
|
20241227,103100,5653484500,46650,46800,46800,46650,647
|
|
20241227,103000,5623239400,46800,46800,46900,46700,391
|
|
20241227,102900,5604952950,47000,46950,47000,46700,511
|
|
20241227,102800,5581016150,46900,46900,46900,46850,257
|
|
20241227,102700,5568965000,46900,47000,47200,46900,7671
|
|
20241227,102600,5208517500,47150,47200,47200,47000,1835
|
|
20241227,102500,5122133050,47250,47600,47700,47100,1825
|
|
20241227,102400,5035829950,47600,48000,48000,47600,626
|
|
20241227,102300,5005931750,48000,48150,48150,48000,1861
|
|
20241227,102200,4916471900,48100,48350,48350,48100,4651
|
|
20241227,102100,4692255650,48350,48550,48600,48300,3248
|
|
20241227,102000,4535061900,48500,48600,48600,48500,1198
|
|
20241227,101900,4476958050,48600,48550,48600,48550,70
|
|
20241227,101800,4473559200,48550,48700,48700,48550,692
|
|
20241227,101700,4439927550,48650,48650,48650,48650,7
|
|
20241227,101600,4439587000,48600,48600,48600,48600,54
|
|
20241227,101500,4436962600,48600,48750,48750,48600,188
|
|
20241227,101400,4427813700,48800,48850,48850,48800,90
|
|
20241227,101300,4423419950,48850,48900,48900,48850,317
|
|
20241227,101200,4407924450,49000,48900,49000,48900,7
|
|
20241227,101100,4407581950,48900,48900,49000,48900,72
|
|
20241227,101000,4404060650,48950,48950,49000,48950,373
|
|
20241227,100900,4385796650,48950,48900,48950,48900,37
|
|
20241227,100800,4383986200,48850,48950,48950,48850,164
|
|
20241227,100700,4375965400,48950,49100,49100,48850,1051
|
|
20241227,100600,4324399550,49100,49100,49100,49100,364
|
|
20241227,100500,4306527150,49100,49450,49450,49100,9812
|
|
20241227,100400,3822521750,49450,49700,49700,49450,14429
|
|
20241227,100300,3107441750,49750,49800,49800,49650,306
|
|
20241227,100200,3092241500,49800,49750,49800,49750,22
|
|
20241227,100100,3091146600,49700,49650,49700,49650,61
|
|
20241227,100000,3088114950,49650,49800,49800,49650,6377
|
|
20241227,095900,2771171550,49800,49850,49850,49800,159
|
|
20241227,095800,2763251400,49850,49850,49850,49850,24
|
|
20241227,095700,2762055000,49850,49800,49850,49800,156
|
|
20241227,095600,2754283950,49800,49800,49800,49800,73
|
|
20241227,095500,2750648550,49800,49800,49800,49800,52
|
|
20241227,095400,2748058950,49800,49800,49800,49750,47
|
|
20241227,095300,2745719450,49750,49850,49850,49750,116
|
|
20241227,095200,2739942100,49850,49850,49850,49800,1236
|
|
20241227,095100,2678382700,49900,49900,49900,49850,94
|
|
20241227,095000,2673695850,49900,49900,49950,49850,790
|
|
20241227,094900,2634280050,49900,49950,49950,49900,19
|
|
20241227,094800,2633331250,49950,49950,49950,49950,66
|
|
20241227,094700,2630034550,49950,49950,49950,49950,5
|
|
20241227,094600,2629784800,49950,49950,49950,49900,4199
|
|
20241227,094500,2420244800,49900,49900,49950,49900,520
|
|
20241227,094400,2394296100,49950,49950,49950,49900,177
|
|
20241227,094300,2385461150,49950,49950,49950,49950,89
|
|
20241227,094200,2381015600,49950,49950,49950,49900,183
|
|
20241227,094100,2371883300,49950,50000,50000,49900,176
|
|
20241227,094000,2363087050,50000,50000,50000,49900,51
|
|
20241227,093900,2360538800,50000,49950,50000,49950,37
|
|
20241227,093800,2358689000,49950,49950,49950,49900,2156
|
|
20241227,093700,2251096800,49950,49950,50000,49900,346
|
|
20241227,093600,2233828800,49900,49850,49950,49850,653
|
|
20241227,093500,2201242450,49850,49850,49850,49850,44
|
|
20241227,093400,2199049050,49850,49850,49850,49800,23
|
|
20241227,093300,2197903000,49850,49950,49950,49800,295
|
|
20241227,093200,2183194400,49950,50000,50000,49950,63
|
|
20241227,093100,2180047150,49900,49900,49950,49900,968
|
|
20241227,093000,2131743250,49900,49950,49950,49850,449
|
|
20241227,092900,2109334650,49900,49950,49950,49900,20
|
|
20241227,092800,2108335850,49950,49850,50000,49850,1708
|
|
20241227,092700,2023155600,49900,49950,50000,49900,1413
|
|
20241227,092600,1952645600,49900,50000,50000,49900,3337
|
|
20241227,092500,1786095150,50000,49950,50000,49950,1009
|
|
20241227,092400,1735695150,50000,50000,50000,49950,50
|
|
20241227,092300,1733195850,50000,50100,50100,50000,1369
|
|
20241227,092200,1664735450,50100,50000,50100,50000,98
|
|
20241227,092100,1659830250,50100,50000,50100,49950,446
|
|
20241227,092000,1637512600,49950,50000,50000,49950,620
|
|
20241227,091900,1606519000,50100,50100,50100,50000,157
|
|
20241227,091800,1598666600,50100,50000,50100,50000,526
|
|
20241227,091700,1572365500,50000,50200,50300,50000,5332
|
|
20241227,091600,1305556500,50200,50400,50400,50200,600
|
|
20241227,091500,1275377600,50500,50200,50500,50200,1979
|
|
20241227,091400,1175850500,50300,50200,50300,50200,1750
|
|
20241227,091300,1087998000,50300,50300,50300,50300,36
|
|
20241227,091200,1086187200,50300,50300,50400,50200,1404
|
|
20241227,091100,1015550500,50200,50400,50400,50200,974
|
|
20241227,091000,966618200,50400,50300,50400,50200,4403
|
|
20241227,090900,744871800,50300,50200,50300,50200,1134
|
|
20241227,090800,687936600,50300,50200,50300,50100,341
|
|
20241227,090700,670816100,50300,50300,50300,50300,1183
|
|
20241227,090600,611311200,50300,50300,50400,50100,3711
|
|
20241227,090500,424862000,50300,50300,50300,50200,1174
|
|
20241227,090400,365862200,50200,50300,50300,50200,1882
|
|
20241227,090300,271220000,50300,50000,50300,50000,1872
|
|
20241227,090200,177269700,50000,49950,50100,49800,2439
|
|
20241227,090100,55250400,49900,49600,49900,49600,867
|
|
20241227,090000,12080700,49150,49100,49150,49100,246
|