577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,183400,7896912650,49200,49200,49200,49200,3647
|
|
20241230,183300,7896912650,49200,49200,49200,49200,0
|
|
20241230,183200,7896912650,49200,49200,49200,49200,0
|
|
20241230,183100,7896912650,49200,49200,49200,49200,0
|
|
20241230,183000,7896912650,49200,49200,49200,49200,0
|
|
20241230,182900,7896912650,49200,49200,49200,49200,0
|
|
20241230,182800,7896912650,49200,49200,49200,49200,0
|
|
20241230,182700,7896912650,49200,49200,49200,49200,0
|
|
20241230,182600,7896912650,49200,49200,49200,49200,0
|
|
20241230,182500,7896912650,49200,49200,49200,49200,0
|
|
20241230,182400,7896912650,49200,49200,49200,49200,0
|
|
20241230,182300,7896912650,49200,49200,49200,49200,0
|
|
20241230,182200,7896912650,49200,49200,49200,49200,0
|
|
20241230,182100,7896912650,49200,49200,49200,49200,0
|
|
20241230,182000,7896912650,49200,49200,49200,49200,0
|
|
20241230,181900,7896912650,49200,49200,49200,49200,0
|
|
20241230,181800,7896912650,49200,49200,49200,49200,0
|
|
20241230,181700,7896912650,49200,49200,49200,49200,0
|
|
20241230,181600,7896912650,49200,49200,49200,49200,0
|
|
20241230,181500,7896912650,49200,49200,49200,49200,0
|
|
20241230,181400,7896912650,49200,49200,49200,49200,0
|
|
20241230,181300,7896912650,49200,49200,49200,49200,0
|
|
20241230,181200,7896912650,49200,49200,49200,49200,0
|
|
20241230,181100,7896912650,49200,49200,49200,49200,0
|
|
20241230,181000,7896912650,49200,49200,49200,49200,0
|
|
20241230,180900,7896912650,49200,49200,49200,49200,0
|
|
20241230,180800,7896912650,49200,49200,49200,49200,0
|
|
20241230,180700,7896912650,49200,49200,49200,49200,0
|
|
20241230,180600,7896912650,49200,49200,49200,49200,0
|
|
20241230,180500,7896912650,49200,49200,49200,49200,0
|
|
20241230,180400,7896912650,49200,49200,49200,49200,3647
|
|
20241230,180300,7896912650,49200,49200,49200,49200,0
|
|
20241230,180200,7896912650,49200,49200,49200,49200,0
|
|
20241230,180100,7896912650,49200,49200,49200,49200,0
|
|
20241230,180000,7896912650,49200,49200,49200,49200,0
|
|
20241230,175900,7896912650,49200,49200,49200,49200,0
|
|
20241230,175800,7896912650,49200,49200,49200,49200,0
|
|
20241230,175700,7896912650,49200,49200,49200,49200,0
|
|
20241230,175600,7896912650,49200,49200,49200,49200,0
|
|
20241230,175500,7896912650,49200,49200,49200,49200,0
|
|
20241230,175400,7896912650,49200,49200,49200,49200,0
|
|
20241230,175300,7896912650,49200,49200,49200,49200,0
|
|
20241230,175200,7896912650,49200,49200,49200,49200,0
|
|
20241230,175100,7896912650,49200,49200,49200,49200,0
|
|
20241230,175000,7896912650,49200,49200,49200,49200,0
|
|
20241230,174900,7896912650,49200,49200,49200,49200,0
|
|
20241230,174800,7896912650,49200,49200,49200,49200,0
|
|
20241230,174700,7896912650,49200,49200,49200,49200,0
|
|
20241230,174600,7896912650,49200,49200,49200,49200,0
|
|
20241230,174500,7896912650,49200,49200,49200,49200,0
|
|
20241230,174400,7896912650,49200,49200,49200,49200,0
|
|
20241230,174300,7896912650,49200,49200,49200,49200,0
|
|
20241230,174200,7896912650,49200,49200,49200,49200,0
|
|
20241230,174100,7896912650,49200,49200,49200,49200,0
|
|
20241230,174000,7896912650,49200,49200,49200,49200,0
|
|
20241230,173900,7896912650,49200,49200,49200,49200,0
|
|
20241230,173800,7896912650,49200,49200,49200,49200,0
|
|
20241230,173700,7896912650,49200,49200,49200,49200,0
|
|
20241230,173600,7896912650,49200,49200,49200,49200,0
|
|
20241230,173500,7896912650,49200,49200,49200,49200,0
|
|
20241230,173400,7896912650,49200,49200,49200,49200,3647
|
|
20241230,173300,7896912650,49200,49200,49200,49200,0
|
|
20241230,173200,7896912650,49200,49200,49200,49200,0
|
|
20241230,173100,7896912650,49200,49200,49200,49200,0
|
|
20241230,173000,7896912650,49200,49200,49200,49200,0
|
|
20241230,172900,7896912650,49200,49200,49200,49200,0
|
|
20241230,172800,7896912650,49200,49200,49200,49200,0
|
|
20241230,172700,7896912650,49200,49200,49200,49200,0
|
|
20241230,172600,7896912650,49200,49200,49200,49200,0
|
|
20241230,172500,7896912650,49200,49200,49200,49200,0
|
|
20241230,172400,7896912650,49200,49200,49200,49200,0
|
|
20241230,172300,7896912650,49200,49200,49200,49200,0
|
|
20241230,172200,7896912650,49200,49200,49200,49200,0
|
|
20241230,172100,7896912650,49200,49200,49200,49200,0
|
|
20241230,172000,7896912650,49200,49200,49200,49200,0
|
|
20241230,171900,7896912650,49200,49200,49200,49200,0
|
|
20241230,171800,7896912650,49200,49200,49200,49200,0
|
|
20241230,171700,7896912650,49200,49200,49200,49200,0
|
|
20241230,171600,7896912650,49200,49200,49200,49200,0
|
|
20241230,171500,7896912650,49200,49200,49200,49200,0
|
|
20241230,171400,7896912650,49200,49200,49200,49200,0
|
|
20241230,171300,7896912650,49200,49200,49200,49200,0
|
|
20241230,171200,7896912650,49200,49200,49200,49200,0
|
|
20241230,171100,7896912650,49200,49200,49200,49200,0
|
|
20241230,171000,7896912650,49200,49200,49200,49200,0
|
|
20241230,170900,7896912650,49200,49200,49200,49200,0
|
|
20241230,170800,7896912650,49200,49200,49200,49200,0
|
|
20241230,170700,7896912650,49200,49200,49200,49200,0
|
|
20241230,170600,7896912650,49200,49200,49200,49200,0
|
|
20241230,170500,7896912650,49200,49200,49200,49200,0
|
|
20241230,170400,7896912650,49200,49200,49200,49200,3647
|
|
20241230,170300,7896912650,49200,49200,49200,49200,0
|
|
20241230,170200,7896912650,49200,49200,49200,49200,0
|
|
20241230,170100,7896912650,49200,49200,49200,49200,0
|
|
20241230,170000,7896912650,49200,49200,49200,49200,0
|
|
20241230,165900,7896912650,49200,49200,49200,49200,0
|
|
20241230,165800,7896912650,49200,49200,49200,49200,0
|
|
20241230,165700,7896912650,49200,49200,49200,49200,0
|
|
20241230,165600,7896912650,49200,49200,49200,49200,0
|
|
20241230,165500,7896912650,49200,49200,49200,49200,0
|
|
20241230,165400,7896912650,49200,49200,49200,49200,0
|
|
20241230,165300,7896912650,49200,49200,49200,49200,0
|
|
20241230,165200,7896912650,49200,49200,49200,49200,0
|
|
20241230,165100,7896912650,49200,49200,49200,49200,0
|
|
20241230,165000,7896912650,49200,49200,49200,49200,0
|
|
20241230,164900,7896912650,49200,49200,49200,49200,0
|
|
20241230,164800,7896912650,49200,49200,49200,49200,0
|
|
20241230,164700,7896912650,49200,49200,49200,49200,0
|
|
20241230,164600,7896912650,49200,49200,49200,49200,0
|
|
20241230,164500,7896912650,49200,49200,49200,49200,0
|
|
20241230,164400,7896912650,49200,49200,49200,49200,0
|
|
20241230,164300,7896912650,49200,49200,49200,49200,0
|
|
20241230,164200,7896912650,49200,49200,49200,49200,0
|
|
20241230,164100,7896912650,49200,49200,49200,49200,0
|
|
20241230,164000,7896912650,49200,49200,49200,49200,0
|
|
20241230,163900,7896912650,49200,49200,49200,49200,0
|
|
20241230,163800,7896912650,49200,49200,49200,49200,0
|
|
20241230,163700,7896912650,49200,49200,49200,49200,0
|
|
20241230,163600,7896912650,49200,49200,49200,49200,0
|
|
20241230,163500,7896912650,49200,49200,49200,49200,0
|
|
20241230,163400,7896912650,49200,49200,49200,49200,3647
|
|
20241230,163300,7896912650,49200,49200,49200,49200,0
|
|
20241230,163200,7896912650,49200,49200,49200,49200,0
|
|
20241230,163100,7896912650,49200,49200,49200,49200,0
|
|
20241230,163000,7896912650,49200,49200,49200,49200,0
|
|
20241230,162900,7896912650,49200,49200,49200,49200,0
|
|
20241230,162800,7896912650,49200,49200,49200,49200,0
|
|
20241230,162700,7896912650,49200,49200,49200,49200,0
|
|
20241230,162600,7896912650,49200,49200,49200,49200,0
|
|
20241230,162500,7896912650,49200,49200,49200,49200,0
|
|
20241230,162400,7896912650,49200,49200,49200,49200,0
|
|
20241230,162300,7896912650,49200,49200,49200,49200,0
|
|
20241230,162200,7896912650,49200,49200,49200,49200,0
|
|
20241230,162100,7896912650,49200,49200,49200,49200,0
|
|
20241230,162000,7896912650,49200,49200,49200,49200,0
|
|
20241230,161900,7896912650,49200,49200,49200,49200,0
|
|
20241230,161800,7896912650,49200,49200,49200,49200,0
|
|
20241230,161700,7896912650,49200,49200,49200,49200,0
|
|
20241230,161600,7896912650,49200,49200,49200,49200,0
|
|
20241230,161500,7896912650,49200,49200,49200,49200,0
|
|
20241230,161400,7896912650,49200,49200,49200,49200,0
|
|
20241230,161300,7896912650,49200,49200,49200,49200,0
|
|
20241230,161200,7896912650,49200,49200,49200,49200,0
|
|
20241230,161100,7896912650,49200,49200,49200,49200,0
|
|
20241230,161000,7896912650,49200,49200,49200,49200,0
|
|
20241230,160900,7896912650,49200,49200,49200,49200,0
|
|
20241230,160800,7896912650,49200,49200,49200,49200,0
|
|
20241230,160700,7896912650,49200,49200,49200,49200,0
|
|
20241230,160600,7896912650,49200,49200,49200,49200,0
|
|
20241230,160500,7896912650,49200,49200,49200,49200,0
|
|
20241230,160400,7896912650,49200,49200,49200,49200,3647
|
|
20241230,160300,7896912650,49200,49200,49200,49200,0
|
|
20241230,160200,7896912650,49200,49200,49200,49200,0
|
|
20241230,160100,7896912650,49200,49200,49200,49200,0
|
|
20241230,160000,7896912650,49200,49200,49200,49200,0
|
|
20241230,155900,7896912650,49200,49200,49200,49200,0
|
|
20241230,155800,7896912650,49200,49200,49200,49200,0
|
|
20241230,155700,7896912650,49200,49200,49200,49200,0
|
|
20241230,155600,7896912650,49200,49200,49200,49200,0
|
|
20241230,155500,7896912650,49200,49200,49200,49200,0
|
|
20241230,155400,7896912650,49200,49200,49200,49200,0
|
|
20241230,155300,7896912650,49200,49200,49200,49200,0
|
|
20241230,155200,7896912650,49200,49200,49200,49200,0
|
|
20241230,155100,7896912650,49200,49200,49200,49200,0
|
|
20241230,155000,7896912650,49200,49200,49200,49200,0
|
|
20241230,154900,7896912650,49200,49200,49200,49200,0
|
|
20241230,154800,7896912650,49200,49200,49200,49200,0
|
|
20241230,154700,7896912650,49200,49200,49200,49200,0
|
|
20241230,154600,7896912650,49200,49200,49200,49200,0
|
|
20241230,154500,7896912650,49200,49200,49200,49200,0
|
|
20241230,154400,7896912650,49200,49200,49200,49200,0
|
|
20241230,154300,7896912650,49200,49200,49200,49200,0
|
|
20241230,154200,7896912650,49200,49200,49200,49200,0
|
|
20241230,154100,7896912650,49200,49200,49200,49200,0
|
|
20241230,154000,7896912650,49200,49200,49200,49200,0
|
|
20241230,153900,7896912650,49200,49200,49200,49200,0
|
|
20241230,153800,7896912650,49200,49200,49200,49200,0
|
|
20241230,153700,7896912650,49200,49200,49200,49200,0
|
|
20241230,153600,7896912650,49200,49200,49200,49200,0
|
|
20241230,153500,7896912650,49200,49200,49200,49200,0
|
|
20241230,153400,7896912650,49200,49200,49200,49200,3647
|
|
20241230,153300,7896912650,49200,49200,49200,49200,0
|
|
20241230,153200,7896912650,49200,49200,49200,49200,0
|
|
20241230,153100,7896912650,49200,49200,49200,49200,0
|
|
20241230,153000,7896912650,49200,49200,49200,49200,3647
|
|
20241230,152900,7717480250,48950,48950,48950,48950,0
|
|
20241230,152800,7717480250,48950,48950,48950,48950,0
|
|
20241230,152700,7717480250,48950,48950,48950,48950,0
|
|
20241230,152600,7717480250,48950,48950,48950,48950,0
|
|
20241230,152500,7717480250,48950,48950,48950,48950,0
|
|
20241230,152400,7717480250,48950,48950,48950,48950,0
|
|
20241230,152300,7717480250,48950,48950,48950,48950,0
|
|
20241230,152200,7717480250,48950,48950,48950,48950,0
|
|
20241230,152100,7717480250,48950,48950,48950,48950,0
|
|
20241230,152000,7717480250,48950,48950,48950,48950,0
|
|
20241230,151900,7717480250,48950,48950,48950,48950,177
|
|
20241230,151800,7708816100,48950,48950,48950,48950,49
|
|
20241230,151700,7706417550,48950,48900,48950,48900,1173
|
|
20241230,151600,7649053850,48900,48950,48950,48900,318
|
|
20241230,151500,7633487800,48950,48950,48950,48900,122
|
|
20241230,151400,7627515950,48950,48950,48950,48900,222
|
|
20241230,151300,7616649400,48950,48950,48950,48950,471
|
|
20241230,151200,7593593950,48950,48950,48950,48900,119
|
|
20241230,151100,7587769250,48950,48950,48950,48950,116
|
|
20241230,151000,7582091050,48900,48950,48950,48900,10
|
|
20241230,150900,7581601900,48950,48950,48950,48900,146
|
|
20241230,150800,7574459450,48950,48950,48950,48900,213
|
|
20241230,150700,7564036000,48950,48950,48950,48900,100
|
|
20241230,150600,7559143250,48950,48900,48950,48900,70
|
|
20241230,150500,7555717400,48950,48950,48950,48950,190
|
|
20241230,150400,7546416900,48950,48900,48950,48900,713
|
|
20241230,150300,7511515600,48900,48900,48950,48900,148
|
|
20241230,150200,7504271600,48950,48950,48950,48950,123
|
|
20241230,150100,7498250750,48900,48950,48950,48900,164
|
|
20241230,150000,7490223350,48950,48900,48950,48900,2232
|
|
20241230,145900,7380969900,48900,48950,48950,48900,18
|
|
20241230,145800,7380089150,48900,48900,48900,48900,245
|
|
20241230,145700,7368108650,48900,48900,48900,48900,62
|
|
20241230,145600,7365076850,48900,48900,48900,48900,0
|
|
20241230,145500,7365076850,48900,48900,48900,48850,624
|
|
20241230,145400,7334563650,48850,48850,48850,48850,507
|
|
20241230,145300,7309796700,48900,48850,48900,48850,18
|
|
20241230,145200,7308916850,48900,48900,48900,48900,2
|
|
20241230,145100,7308819050,48900,48850,48900,48850,90
|
|
20241230,145000,7304420900,48850,48900,48900,48850,25
|
|
20241230,144900,7303198750,48850,48850,48850,48850,0
|
|
20241230,144800,7303198750,48850,48850,48900,48850,78
|
|
20241230,144700,7299387900,48900,48900,48900,48900,22
|
|
20241230,144600,7298312100,48850,48900,48900,48850,18
|
|
20241230,144500,7297432250,48850,48850,48850,48850,2101
|
|
20241230,144400,7194798400,48850,48950,48950,48850,562
|
|
20241230,144300,7167320350,48900,48900,48900,48900,1000
|
|
20241230,144200,7118420350,48950,48900,48950,48900,88
|
|
20241230,144100,7114116050,48950,48950,48950,48950,80
|
|
20241230,144000,7110200050,48950,48950,48950,48950,1
|
|
20241230,143900,7110151100,48900,48900,48900,48900,65
|
|
20241230,143800,7106972600,48950,48950,48950,48950,94
|
|
20241230,143700,7102371300,48950,48900,48950,48900,557
|
|
20241230,143600,7075131500,48900,48900,48950,48900,661
|
|
20241230,143500,7042803600,48900,48900,48900,48900,8
|
|
20241230,143400,7042412400,48950,48950,48950,48950,149
|
|
20241230,143300,7035118850,48950,48900,48950,48900,56
|
|
20241230,143200,7032378200,48950,48950,48950,48950,784
|
|
20241230,143100,6994001400,48950,48900,48950,48900,104
|
|
20241230,143000,6988910950,48950,48900,48950,48900,739
|
|
20241230,142900,6952739850,48900,48900,48900,48900,0
|
|
20241230,142800,6952739850,48900,48900,48900,48900,8
|
|
20241230,142700,6952348650,48950,48900,48950,48900,107
|
|
20241230,142600,6947113850,48900,48950,48950,48900,107
|
|
20241230,142500,6941876550,48950,48950,48950,48950,100
|
|
20241230,142400,6936981550,48900,48900,48900,48900,13
|
|
20241230,142300,6936345850,48950,48900,48950,48900,532
|
|
20241230,142200,6910328550,48850,48850,48850,48850,508
|
|
20241230,142100,6885512750,48900,48800,48900,48800,312
|
|
20241230,142000,6870266750,48800,48650,48800,48650,2285
|
|
20241230,141900,6758977550,48600,48900,48900,48600,11000
|
|
20241230,141800,6223442750,48900,48900,48900,48900,67
|
|
20241230,141700,6220166450,48950,48950,48950,48950,8
|
|
20241230,141600,6219774850,48950,48900,48950,48900,12
|
|
20241230,141500,6219187550,48900,48900,48900,48900,12
|
|
20241230,141400,6218600750,48950,48900,48950,48900,152
|
|
20241230,141300,6211162950,48850,48850,48850,48850,7
|
|
20241230,141200,6210821000,48850,48850,48850,48850,6
|
|
20241230,141100,6210527900,48850,48900,48900,48850,915
|
|
20241230,141000,6165784750,48900,48900,48900,48900,1145
|
|
20241230,140900,6109794250,48900,48900,48950,48900,71
|
|
20241230,140800,6106322100,48900,48900,48900,48900,0
|
|
20241230,140700,6106322100,48900,48900,48900,48900,27
|
|
20241230,140600,6105001800,48900,48900,48900,48900,53
|
|
20241230,140500,6102410100,48900,48900,48900,48900,2
|
|
20241230,140400,6102312300,48900,48900,48950,48900,633
|
|
20241230,140300,6071358350,48850,48850,48900,48850,134
|
|
20241230,140200,6064812400,48850,48900,48900,48850,508
|
|
20241230,140100,6039971600,48850,48850,48850,48850,0
|
|
20241230,140000,6039971600,48850,48900,48900,48850,2144
|
|
20241230,135900,5935134250,48950,48950,48950,48950,0
|
|
20241230,135800,5935134250,48950,48900,48950,48900,48
|
|
20241230,135700,5932785000,48900,48900,48900,48900,57
|
|
20241230,135600,5929997700,48900,48900,48900,48900,8
|
|
20241230,135500,5929606500,48900,48900,48900,48900,11
|
|
20241230,135400,5929068600,48900,48900,48900,48900,115
|
|
20241230,135300,5923445100,48950,48950,48950,48950,738
|
|
20241230,135200,5887320000,48950,48900,48950,48900,1094
|
|
20241230,135100,5833771050,48900,48900,48950,48900,13
|
|
20241230,135000,5833135300,48950,48950,48950,48950,1578
|
|
20241230,134900,5755892200,48950,48900,48950,48900,1083
|
|
20241230,134800,5702883500,48950,48900,48950,48900,51
|
|
20241230,134700,5700387350,48950,48900,48950,48900,1500
|
|
20241230,134600,5626962750,48950,48950,49000,48950,352
|
|
20241230,134500,5609732100,48950,48900,48950,48900,2071
|
|
20241230,134400,5508357200,48950,48950,48950,48950,0
|
|
20241230,134300,5508357200,48950,48900,48950,48900,70
|
|
20241230,134200,5504934150,48900,48900,48900,48900,7
|
|
20241230,134100,5504591850,48900,48900,48900,48900,0
|
|
20241230,134000,5504591850,48900,48900,48900,48900,17
|
|
20241230,133900,5503760550,48950,48900,48950,48900,118
|
|
20241230,133800,5497987950,48900,48900,48900,48900,197
|
|
20241230,133700,5488354650,48850,48850,48850,48850,0
|
|
20241230,133600,5488354650,48850,48850,48850,48850,68
|
|
20241230,133500,5485032850,48850,48850,48850,48850,0
|
|
20241230,133400,5485032850,48850,48850,48850,48850,7
|
|
20241230,133300,5484690900,48850,48850,48850,48850,60
|
|
20241230,133200,5481759900,48850,48850,48900,48850,91
|
|
20241230,133100,5477314500,48850,48850,48850,48850,0
|
|
20241230,133000,5477314500,48850,48900,48900,48850,1068
|
|
20241230,132900,5425113950,48950,48950,48950,48950,0
|
|
20241230,132800,5425113950,48950,48950,48950,48950,1
|
|
20241230,132700,5425065000,48900,48900,48950,48900,108
|
|
20241230,132600,5419781600,48900,48900,48900,48900,0
|
|
20241230,132500,5419781600,48900,48900,48900,48900,8
|
|
20241230,132400,5419390400,48900,48900,48900,48900,60
|
|
20241230,132300,5416456400,48900,48900,48900,48900,7
|
|
20241230,132200,5416114100,48900,48900,48900,48900,53
|
|
20241230,132100,5413522400,48900,48900,48900,48900,11
|
|
20241230,132000,5412984500,48900,48900,48900,48900,0
|
|
20241230,131900,5412984500,48900,48900,48900,48900,60
|
|
20241230,131800,5410050500,48900,48900,48900,48900,67
|
|
20241230,131700,5406774200,48900,48900,48900,48900,0
|
|
20241230,131600,5406774200,48900,48950,48950,48900,15
|
|
20241230,131500,5406040300,48900,48900,48900,48900,4
|
|
20241230,131400,5405844700,48900,48900,48900,48900,7
|
|
20241230,131300,5405502400,48900,48900,48950,48900,1529
|
|
20241230,131200,5330731800,48900,48900,48950,48900,920
|
|
20241230,131100,5285743550,48900,48900,48900,48900,0
|
|
20241230,131000,5285743550,48900,48900,48950,48900,197
|
|
20241230,130900,5276105000,48950,48900,48950,48850,1088
|
|
20241230,130800,5222901500,48900,48900,48900,48850,2208
|
|
20241230,130700,5114930650,48900,48900,48950,48900,3010
|
|
20241230,130600,4967741150,48900,48900,48900,48900,15
|
|
20241230,130500,4967007650,48900,48900,48950,48900,119
|
|
20241230,130400,4961187800,48900,48900,48900,48900,411
|
|
20241230,130300,4941089900,48850,48900,48900,48850,2717
|
|
20241230,130200,4808228950,48950,48900,48950,48900,1010
|
|
20241230,130100,4758839450,48900,48900,48950,48900,639
|
|
20241230,130000,4727591800,48850,48850,48850,48850,62
|
|
20241230,125900,4724563100,48900,48850,48900,48850,81
|
|
20241230,125800,4720602600,48900,48900,48900,48900,1
|
|
20241230,125700,4720553700,48850,48850,48850,48850,12
|
|
20241230,125600,4719967500,48900,48900,48900,48900,596
|
|
20241230,125500,4690823100,48950,48900,48950,48850,1060
|
|
20241230,125400,4638989400,48850,48900,48950,48850,38
|
|
20241230,125300,4637131500,48950,48900,48950,48900,85
|
|
20241230,125200,4632974700,48850,48850,48900,48850,3280
|
|
20241230,125100,4472642950,48800,48850,48850,48500,21543
|
|
20241230,125000,3425265150,48850,48900,48900,48850,69
|
|
20241230,124900,3421894100,48900,48900,48900,48900,8
|
|
20241230,124800,3421502900,48900,48850,48900,48850,16
|
|
20241230,124700,3420721250,48900,48900,48900,48900,1
|
|
20241230,124600,3420672350,48850,48850,48850,48850,8
|
|
20241230,124500,3420281550,48900,48850,48900,48850,6
|
|
20241230,124400,3419988400,48900,48900,48900,48850,136
|
|
20241230,124300,3413340950,48900,48900,48900,48900,0
|
|
20241230,124200,3413340950,48900,48900,48900,48900,96
|
|
20241230,124100,3408646550,48900,48900,48900,48900,83
|
|
20241230,124000,3404587850,48850,48850,48850,48850,1
|
|
20241230,123900,3404539000,48850,48850,48900,48850,14
|
|
20241230,123800,3403855050,48850,48900,48900,48850,129
|
|
20241230,123700,3397549900,48950,48900,48950,48900,103
|
|
20241230,123600,3392513150,48900,48850,48900,48850,9
|
|
20241230,123500,3392073450,48900,48850,48900,48850,106
|
|
20241230,123400,3386893050,48900,48900,48900,48900,8
|
|
20241230,123300,3386501850,48900,48850,48900,48850,17
|
|
20241230,123200,3385671200,48850,48850,48850,48850,53
|
|
20241230,123100,3383082150,48900,48850,48900,48850,8
|
|
20241230,123000,3382691300,48900,48850,48900,48850,9
|
|
20241230,122900,3382251600,48850,48850,48850,48850,52
|
|
20241230,122800,3379711400,48850,48900,48900,48850,8
|
|
20241230,122700,3379320550,48900,48850,48900,48850,6
|
|
20241230,122600,3379027400,48900,48950,48950,48900,289
|
|
20241230,122500,3364891750,48950,48950,48950,48950,1
|
|
20241230,122400,3364842800,48900,48950,48950,48900,16
|
|
20241230,122300,3364060350,48900,48900,48900,48900,53
|
|
20241230,122200,3361468650,48950,48900,48950,48900,8
|
|
20241230,122100,3361077400,48900,48900,48900,48900,5
|
|
20241230,122000,3360832900,48950,48900,48950,48900,62
|
|
20241230,121900,3357801050,48950,48950,48950,48950,4
|
|
20241230,121800,3357605250,48900,48900,48950,48900,99
|
|
20241230,121700,3352762600,48950,48950,48950,48950,1
|
|
20241230,121600,3352713650,48950,48950,48950,48950,1
|
|
20241230,121500,3352664700,48900,48900,48900,48900,12
|
|
20241230,121400,3352077900,48950,48900,48950,48900,53
|
|
20241230,121300,3349486150,48900,48950,48950,48900,9
|
|
20241230,121200,3349046000,48900,48900,48900,48900,8
|
|
20241230,121100,3348654800,48950,48900,48950,48900,52
|
|
20241230,121000,3346109750,48950,48950,48950,48950,111
|
|
20241230,120900,3340676300,48900,48900,48900,48900,12
|
|
20241230,120800,3340089500,48950,48850,48950,48850,108
|
|
20241230,120700,3334810900,48850,48850,48850,48850,8
|
|
20241230,120600,3334420100,48900,48850,48900,48850,101
|
|
20241230,120500,3329484250,48900,48900,48900,48900,1
|
|
20241230,120400,3329435350,48850,48850,48850,48850,7
|
|
20241230,120300,3329093400,48900,48850,48900,48850,262
|
|
20241230,120200,3316281850,48850,48850,48900,48850,60
|
|
20241230,120100,3313350800,48900,48900,48900,48900,0
|
|
20241230,120000,3313350800,48900,48850,48900,48850,17
|
|
20241230,115900,3312520300,48850,48900,48900,48850,133
|
|
20241230,115800,3306019400,48850,48900,48900,48850,126
|
|
20241230,115700,3299858400,48900,48850,48900,48850,9
|
|
20241230,115600,3299418700,48900,48850,48900,48850,1549
|
|
20241230,115500,3223672650,48900,48850,48900,48850,24
|
|
20241230,115400,3222499100,48850,48850,48900,48850,20
|
|
20241230,115300,3221522000,48850,48900,48900,48850,56
|
|
20241230,115200,3218786350,48850,48850,48850,48850,1
|
|
20241230,115100,3218737500,48850,48850,48900,48850,14
|
|
20241230,115000,3218053550,48850,48850,48850,48850,55
|
|
20241230,114900,3215366800,48900,48850,48900,48850,9
|
|
20241230,114800,3214927100,48900,48850,48900,48850,47
|
|
20241230,114700,3212629300,48900,48850,48900,48850,109
|
|
20241230,114600,3207302300,48900,48900,48900,48900,8
|
|
20241230,114500,3206911100,48850,48850,48900,48850,15
|
|
20241230,114400,3206178300,48900,48850,48900,48850,89
|
|
20241230,114300,3201828950,48900,48850,48900,48850,9
|
|
20241230,114200,3201389250,48900,48850,48900,48850,10
|
|
20241230,114100,3200900700,48850,48850,48850,48850,54
|
|
20241230,114000,3198262800,48850,48850,48900,48850,51
|
|
20241230,113900,3195769400,48850,48850,48900,48850,8
|
|
20241230,113800,3195378550,48850,48850,48850,48850,53
|
|
20241230,113700,3192789500,48900,48900,48900,48900,1
|
|
20241230,113600,3192740600,48850,48900,48900,48850,126
|
|
20241230,113500,3186579300,48950,48900,48950,48900,2
|
|
20241230,113400,3186481450,48950,48900,48950,48850,575
|
|
20241230,113300,3158363900,48900,48850,48900,48850,507
|
|
20241230,113200,3133571950,48900,48850,48900,48850,55
|
|
20241230,113100,3130885150,48900,48950,48950,48900,68
|
|
20241230,113000,3127559900,48900,48900,48900,48900,11
|
|
20241230,112900,3127022000,48900,48950,48950,48900,54
|
|
20241230,112800,3124381350,48900,48950,48950,48900,312
|
|
20241230,112700,3109124000,48900,48900,48950,48850,1275
|
|
20241230,112600,3046775350,48900,48900,48900,48850,852
|
|
20241230,112500,3005112600,48900,48800,48900,48800,198
|
|
20241230,112400,2995435650,48800,48800,48800,48800,17
|
|
20241230,112300,2994606050,48800,48850,48850,48800,405
|
|
20241230,112200,2974824550,48850,48900,48900,48850,2
|
|
20241230,112100,2974726800,48850,48850,48850,48850,9
|
|
20241230,112000,2974287150,48850,48900,48900,48850,60
|
|
20241230,111900,2971355750,48850,48850,48850,48850,1
|
|
20241230,111800,2971306900,48900,48850,48900,48850,11
|
|
20241230,111700,2970769500,48850,48900,48900,48850,98
|
|
20241230,111600,2965980050,48850,48850,48850,48850,1
|
|
20241230,111500,2965931200,48900,48850,48900,48850,8
|
|
20241230,111400,2965540350,48850,48900,48900,48850,110
|
|
20241230,111300,2960164050,48850,48850,48850,48850,2
|
|
20241230,111200,2960066350,48900,48850,48900,48850,11
|
|
20241230,111100,2959528950,48900,48900,48900,48900,1
|
|
20241230,111000,2959480050,48850,48900,48900,48850,1875
|
|
20241230,110900,2867792650,48850,48850,48900,48850,144
|
|
20241230,110800,2860751450,48900,48900,48900,48850,80
|
|
20241230,110700,2856842100,48900,48850,48900,48850,13
|
|
20241230,110600,2856206500,48850,48850,48850,48850,412
|
|
20241230,110500,2836080300,48850,48900,48900,48850,61
|
|
20241230,110400,2833100100,48900,48850,48900,48850,3
|
|
20241230,110300,2832953500,48900,48850,48900,48850,278
|
|
20241230,110200,2819359700,48900,48900,48900,48900,600
|
|
20241230,110100,2790019700,48900,48850,48950,48850,3
|
|
20241230,110000,2789873000,48850,48850,48950,48850,64
|
|
20241230,105900,2786741350,48900,48850,48950,48850,137
|
|
20241230,105800,2780045000,48900,48850,48900,48850,3
|
|
20241230,105700,2779898400,48900,48850,48900,48850,15
|
|
20241230,105600,2779165250,48850,48850,48850,48850,56
|
|
20241230,105500,2776429650,48850,48850,48900,48850,3
|
|
20241230,105400,2776283050,48900,48850,48900,48850,63
|
|
20241230,105300,2773203000,48900,48900,48900,48900,3
|
|
20241230,105200,2773056300,48850,48900,48900,48850,25
|
|
20241230,105100,2771834850,48850,48900,48900,48850,9
|
|
20241230,105000,2771395150,48850,48900,48900,48850,53
|
|
20241230,104900,2768806050,48850,48900,48900,48850,145
|
|
20241230,104800,2761720550,48850,48850,48900,48850,11
|
|
20241230,104700,2761183150,48900,48850,48900,48850,3
|
|
20241230,104600,2761036550,48900,48900,48900,48850,9
|
|
20241230,104500,2760596500,48900,48850,48900,48850,35
|
|
20241230,104400,2758885400,48900,48900,48900,48900,43
|
|
20241230,104300,2756782700,48900,48900,48900,48850,210
|
|
20241230,104200,2746513800,48900,48900,48900,48850,397
|
|
20241230,104100,2727101000,48900,48850,48900,48850,403
|
|
20241230,104000,2707394400,48900,48900,48900,48900,32
|
|
20241230,103900,2705829600,48850,48850,48900,48850,15
|
|
20241230,103800,2705096500,48850,48900,48900,48850,68
|
|
20241230,103700,2701773950,48900,48950,48950,48900,89
|
|
20241230,103600,2697421800,48900,48900,48900,48900,88
|
|
20241230,103500,2693118600,48900,48900,48950,48900,59
|
|
20241230,103400,2690233450,48900,48950,48950,48900,9
|
|
20241230,103300,2689793000,48950,48950,48950,48900,92
|
|
20241230,103200,2685290000,48950,48950,48950,48900,12
|
|
20241230,103100,2684702650,48950,48900,48950,48900,706
|
|
20241230,103000,2650177250,48850,48850,48900,48850,583
|
|
20241230,102900,2621674650,48900,48900,48900,48850,330
|
|
20241230,102800,2605537700,48900,48800,48900,48750,1100
|
|
20241230,102700,2551795450,48850,48800,48850,48800,477
|
|
20241230,102600,2528517800,48850,48850,48850,48800,156
|
|
20241230,102500,2520899650,48850,48900,48900,48850,73
|
|
20241230,102400,2517330000,48900,48850,48900,48850,14
|
|
20241230,102300,2516645950,48900,48900,48900,48850,3
|
|
20241230,102200,2516499300,48950,48900,48950,48900,4
|
|
20241230,102100,2516303650,48850,48850,48900,48850,311
|
|
20241230,102000,2501108700,48850,48950,48950,48850,156
|
|
20241230,101900,2493482900,48900,48900,48900,48900,3
|
|
20241230,101800,2493336200,48950,48900,48950,48900,68
|
|
20241230,101700,2490010950,48950,48900,48950,48900,279
|
|
20241230,101600,2476354450,48950,48950,48950,48900,3
|
|
20241230,101500,2476207650,48900,48900,48950,48900,11
|
|
20241230,101400,2475669700,48900,48900,48900,48900,102
|
|
20241230,101300,2470681900,48950,48750,48950,48750,2501
|
|
20241230,101200,2348557950,48750,48850,48950,48750,3657
|
|
20241230,101100,2170143850,48950,48900,48950,48850,4
|
|
20241230,101000,2169948300,48950,48900,48950,48900,652
|
|
20241230,100900,2138065450,48950,48950,49000,48950,149
|
|
20241230,100800,2130771800,48950,48950,49000,48950,363
|
|
20241230,100700,2113002450,48950,49000,49000,48950,2475
|
|
20241230,100600,1991765600,49000,48950,49000,48950,3574
|
|
20241230,100500,1816651450,48950,48800,48950,48750,1613
|
|
20241230,100400,1737869850,48800,48750,48800,48650,1683
|
|
20241230,100300,1655886150,48750,48850,48850,48700,2125
|
|
20241230,100200,1552324000,48850,48850,48950,48800,82
|
|
20241230,100100,1548314150,48950,48950,48950,48950,399
|
|
20241230,100000,1528783100,48900,48850,48900,48850,277
|
|
20241230,095900,1515238350,48900,48950,48950,48900,2403
|
|
20241230,095800,1397698250,48950,49100,49100,48950,691
|
|
20241230,095700,1363846300,49050,49050,49100,49050,492
|
|
20241230,095600,1339691200,49100,49050,49100,49050,755
|
|
20241230,095500,1302628400,49100,49100,49100,49050,97
|
|
20241230,095400,1297868400,49050,49150,49150,49050,983
|
|
20241230,095300,1249604350,49150,49000,49200,48950,702
|
|
20241230,095200,1215174350,49000,48950,49000,48900,1332
|
|
20241230,095100,1149970800,48950,48800,48950,48800,1988
|
|
20241230,095000,1052679900,48850,48850,48850,48850,26
|
|
20241230,094900,1051409800,48900,48900,48900,48700,1046
|
|
20241230,094800,1000393850,48900,48900,48900,48850,211
|
|
20241230,094700,990076500,48900,48850,48900,48850,610
|
|
20241230,094600,960250900,48900,48850,48900,48850,377
|
|
20241230,094500,941821950,48900,48850,48900,48850,22
|
|
20241230,094400,940746650,48900,48900,48900,48900,86
|
|
20241230,094300,936541250,48900,48900,48900,48900,0
|
|
20241230,094200,936541250,48900,48800,48900,48800,211
|
|
20241230,094100,926230200,48800,48800,48800,48800,7
|
|
20241230,094000,925888600,48750,48850,48850,48750,852
|
|
20241230,093900,884325100,48900,48850,48900,48800,38
|
|
20241230,093800,882470100,48900,48900,48900,48850,173
|
|
20241230,093700,874015450,48900,48850,48900,48800,306
|
|
20241230,093600,859065500,48900,48850,48900,48800,217
|
|
20241230,093500,848459050,48900,48900,48900,48800,319
|
|
20241230,093400,832872050,48850,48900,48900,48850,514
|
|
20241230,093300,807749550,48900,48900,48900,48850,374
|
|
20241230,093200,789470950,48950,48950,48950,48950,65
|
|
20241230,093100,786289200,48950,48950,48950,48850,849
|
|
20241230,093000,744770500,48950,48900,48950,48850,1145
|
|
20241230,092900,688770400,49000,48950,49000,48900,340
|
|
20241230,092800,672126900,48950,48950,48950,48950,88
|
|
20241230,092700,667819300,48950,48900,48950,48850,676
|
|
20241230,092600,634761500,48900,48950,48950,48900,422
|
|
20241230,092500,614123200,48950,48950,48950,48950,140
|
|
20241230,092400,607270200,48950,48850,48950,48850,184
|
|
20241230,092300,598279050,48850,48950,49000,48850,1149
|
|
20241230,092200,542046000,48950,48900,48950,48850,1594
|
|
20241230,092100,464083800,48900,48950,48950,48900,281
|
|
20241230,092000,450329900,48950,48950,48950,48950,222
|
|
20241230,091900,439463000,48950,48950,49000,48950,2431
|
|
20241230,091800,320451800,48800,48650,49000,48650,667
|
|
20241230,091700,287833150,49000,48850,49000,48850,373
|
|
20241230,091600,269571600,48900,48200,48900,48200,993
|
|
20241230,091500,221211000,48200,48350,48350,48100,92
|
|
20241230,091400,216779200,48450,48300,48450,48300,10
|
|
20241230,091300,216296050,48650,48750,48750,48300,99
|
|
20241230,091200,211482800,48750,48300,48750,48050,2774
|
|
20241230,091100,77485150,48200,48250,48300,48100,181
|
|
20241230,091000,68770050,48300,48200,48300,48200,61
|
|
20241230,090900,65829750,48200,48100,48300,48050,180
|
|
20241230,090800,57164700,48200,48300,48300,48200,326
|
|
20241230,090700,41434600,48350,48350,48350,48300,10
|
|
20241230,090600,40951250,48350,48300,48400,48300,211
|
|
20241230,090500,30746400,48300,48400,48400,48300,26
|
|
20241230,090400,29489650,48450,48600,48600,48300,93
|
|
20241230,090300,24991150,48600,48350,48600,48350,93
|
|
20241230,090200,20486350,48600,48300,48600,48300,150
|
|
20241230,090100,13211050,48700,48850,48850,48250,30
|
|
20241230,090000,11761950,48250,48900,48900,48250,237
|