592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,184900,20462731300,20800,20800,20800,20800,116679
|
|
20241212,184800,20462731300,20800,20800,20800,20800,0
|
|
20241212,184700,20462731300,20800,20800,20800,20800,0
|
|
20241212,184600,20462731300,20800,20800,20800,20800,0
|
|
20241212,184500,20462731300,20800,20800,20800,20800,0
|
|
20241212,184400,20462731300,20800,20800,20800,20800,0
|
|
20241212,184300,20462731300,20800,20800,20800,20800,0
|
|
20241212,184200,20462731300,20800,20800,20800,20800,0
|
|
20241212,184100,20462731300,20800,20800,20800,20800,0
|
|
20241212,184000,20462731300,20800,20800,20800,20800,0
|
|
20241212,183900,20462731300,20800,20800,20800,20800,0
|
|
20241212,183800,20462731300,20800,20800,20800,20800,0
|
|
20241212,183700,20462731300,20800,20800,20800,20800,0
|
|
20241212,183600,20462731300,20800,20800,20800,20800,0
|
|
20241212,183500,20462731300,20800,20800,20800,20800,0
|
|
20241212,183400,20462731300,20800,20800,20800,20800,0
|
|
20241212,183300,20462731300,20800,20800,20800,20800,0
|
|
20241212,183200,20462731300,20800,20800,20800,20800,0
|
|
20241212,183100,20462731300,20800,20800,20800,20800,0
|
|
20241212,183000,20462731300,20800,20800,20800,20800,0
|
|
20241212,182900,20462731300,20800,20800,20800,20800,0
|
|
20241212,182800,20462731300,20800,20800,20800,20800,0
|
|
20241212,182700,20462731300,20800,20800,20800,20800,0
|
|
20241212,182600,20462731300,20800,20800,20800,20800,0
|
|
20241212,182500,20462731300,20800,20800,20800,20800,0
|
|
20241212,182400,20462731300,20800,20800,20800,20800,0
|
|
20241212,182300,20462731300,20800,20800,20800,20800,0
|
|
20241212,182200,20462731300,20800,20800,20800,20800,0
|
|
20241212,182100,20462731300,20800,20800,20800,20800,0
|
|
20241212,182000,20462731300,20800,20800,20800,20800,0
|
|
20241212,181900,20462731300,20800,20800,20800,20800,116679
|
|
20241212,181800,20462731300,20800,20800,20800,20800,0
|
|
20241212,181700,20462731300,20800,20800,20800,20800,0
|
|
20241212,181600,20462731300,20800,20800,20800,20800,0
|
|
20241212,181500,20462731300,20800,20800,20800,20800,0
|
|
20241212,181400,20462731300,20800,20800,20800,20800,0
|
|
20241212,181300,20462731300,20800,20800,20800,20800,0
|
|
20241212,181200,20462731300,20800,20800,20800,20800,0
|
|
20241212,181100,20462731300,20800,20800,20800,20800,0
|
|
20241212,181000,20462731300,20800,20800,20800,20800,0
|
|
20241212,180900,20462731300,20800,20800,20800,20800,0
|
|
20241212,180800,20462731300,20800,20800,20800,20800,0
|
|
20241212,180700,20462731300,20800,20800,20800,20800,0
|
|
20241212,180600,20462731300,20800,20800,20800,20800,0
|
|
20241212,180500,20462731300,20800,20800,20800,20800,0
|
|
20241212,180400,20462731300,20800,20800,20800,20800,0
|
|
20241212,180300,20462731300,20800,20800,20800,20800,0
|
|
20241212,180200,20462731300,20800,20800,20800,20800,0
|
|
20241212,180100,20462731300,20800,20800,20800,20800,0
|
|
20241212,180000,20462731300,20800,20800,20800,20800,0
|
|
20241212,175900,20462731300,20800,20800,20800,20800,0
|
|
20241212,175800,20462731300,20800,20800,20800,20800,0
|
|
20241212,175700,20462731300,20800,20800,20800,20800,0
|
|
20241212,175600,20462731300,20800,20800,20800,20800,0
|
|
20241212,175500,20462731300,20800,20800,20800,20800,0
|
|
20241212,175400,20462731300,20800,20800,20800,20800,0
|
|
20241212,175300,20462731300,20800,20800,20800,20800,0
|
|
20241212,175200,20462731300,20800,20800,20800,20800,0
|
|
20241212,175100,20462731300,20800,20800,20800,20800,0
|
|
20241212,175000,20462731300,20800,20800,20800,20800,0
|
|
20241212,174900,20462731300,20800,20800,20800,20800,116679
|
|
20241212,174800,20462731300,20800,20800,20800,20800,0
|
|
20241212,174700,20462731300,20800,20800,20800,20800,0
|
|
20241212,174600,20462731300,20800,20800,20800,20800,0
|
|
20241212,174500,20462731300,20800,20800,20800,20800,0
|
|
20241212,174400,20462731300,20800,20800,20800,20800,0
|
|
20241212,174300,20462731300,20800,20800,20800,20800,0
|
|
20241212,174200,20462731300,20800,20800,20800,20800,0
|
|
20241212,174100,20462731300,20800,20800,20800,20800,0
|
|
20241212,174000,20462731300,20800,20800,20800,20800,0
|
|
20241212,173900,20462731300,20800,20800,20800,20800,0
|
|
20241212,173800,20462731300,20800,20800,20800,20800,0
|
|
20241212,173700,20462731300,20800,20800,20800,20800,0
|
|
20241212,173600,20462731300,20800,20800,20800,20800,0
|
|
20241212,173500,20462731300,20800,20800,20800,20800,0
|
|
20241212,173400,20462731300,20800,20800,20800,20800,0
|
|
20241212,173300,20462731300,20800,20800,20800,20800,0
|
|
20241212,173200,20462731300,20800,20800,20800,20800,0
|
|
20241212,173100,20462731300,20800,20800,20800,20800,0
|
|
20241212,173000,20462731300,20800,20800,20800,20800,0
|
|
20241212,172900,20462731300,20800,20800,20800,20800,0
|
|
20241212,172800,20462731300,20800,20800,20800,20800,0
|
|
20241212,172700,20462731300,20800,20800,20800,20800,0
|
|
20241212,172600,20462731300,20800,20800,20800,20800,0
|
|
20241212,172500,20462731300,20800,20800,20800,20800,0
|
|
20241212,172400,20462731300,20800,20800,20800,20800,0
|
|
20241212,172300,20462731300,20800,20800,20800,20800,0
|
|
20241212,172200,20462731300,20800,20800,20800,20800,0
|
|
20241212,172100,20462731300,20800,20800,20800,20800,0
|
|
20241212,172000,20462731300,20800,20800,20800,20800,0
|
|
20241212,171900,20462731300,20800,20800,20800,20800,116679
|
|
20241212,171800,20462731300,20800,20800,20800,20800,0
|
|
20241212,171700,20462731300,20800,20800,20800,20800,0
|
|
20241212,171600,20462731300,20800,20800,20800,20800,0
|
|
20241212,171500,20462731300,20800,20800,20800,20800,0
|
|
20241212,171400,20462731300,20800,20800,20800,20800,0
|
|
20241212,171300,20462731300,20800,20800,20800,20800,0
|
|
20241212,171200,20462731300,20800,20800,20800,20800,0
|
|
20241212,171100,20462731300,20800,20800,20800,20800,0
|
|
20241212,171000,20462731300,20800,20800,20800,20800,0
|
|
20241212,170900,20462731300,20800,20800,20800,20800,0
|
|
20241212,170800,20462731300,20800,20800,20800,20800,0
|
|
20241212,170700,20462731300,20800,20800,20800,20800,0
|
|
20241212,170600,20462731300,20800,20800,20800,20800,0
|
|
20241212,170500,20462731300,20800,20800,20800,20800,0
|
|
20241212,170400,20462731300,20800,20800,20800,20800,0
|
|
20241212,170300,20462731300,20800,20800,20800,20800,0
|
|
20241212,170200,20462731300,20800,20800,20800,20800,0
|
|
20241212,170100,20462731300,20800,20800,20800,20800,0
|
|
20241212,170000,20462731300,20800,20800,20800,20800,0
|
|
20241212,165900,20462731300,20800,20800,20800,20800,0
|
|
20241212,165800,20462731300,20800,20800,20800,20800,0
|
|
20241212,165700,20462731300,20800,20800,20800,20800,0
|
|
20241212,165600,20462731300,20800,20800,20800,20800,0
|
|
20241212,165500,20462731300,20800,20800,20800,20800,0
|
|
20241212,165400,20462731300,20800,20800,20800,20800,0
|
|
20241212,165300,20462731300,20800,20800,20800,20800,0
|
|
20241212,165200,20462731300,20800,20800,20800,20800,0
|
|
20241212,165100,20462731300,20800,20800,20800,20800,0
|
|
20241212,165000,20462731300,20800,20800,20800,20800,0
|
|
20241212,164900,20462731300,20800,20800,20800,20800,116679
|
|
20241212,164800,20462731300,20800,20800,20800,20800,0
|
|
20241212,164700,20462731300,20800,20800,20800,20800,0
|
|
20241212,164600,20462731300,20800,20800,20800,20800,0
|
|
20241212,164500,20462731300,20800,20800,20800,20800,0
|
|
20241212,164400,20462731300,20800,20800,20800,20800,0
|
|
20241212,164300,20462731300,20800,20800,20800,20800,0
|
|
20241212,164200,20462731300,20800,20800,20800,20800,0
|
|
20241212,164100,20462731300,20800,20800,20800,20800,0
|
|
20241212,164000,20462731300,20800,20800,20800,20800,0
|
|
20241212,163900,20462731300,20800,20800,20800,20800,0
|
|
20241212,163800,20462731300,20800,20800,20800,20800,0
|
|
20241212,163700,20462731300,20800,20800,20800,20800,0
|
|
20241212,163600,20462731300,20800,20800,20800,20800,0
|
|
20241212,163500,20462731300,20800,20800,20800,20800,0
|
|
20241212,163400,20462731300,20800,20800,20800,20800,0
|
|
20241212,163300,20462731300,20800,20800,20800,20800,0
|
|
20241212,163200,20462731300,20800,20800,20800,20800,0
|
|
20241212,163100,20462731300,20800,20800,20800,20800,0
|
|
20241212,163000,20462731300,20800,20800,20800,20800,0
|
|
20241212,162900,20462731300,20800,20800,20800,20800,0
|
|
20241212,162800,20462731300,20800,20800,20800,20800,0
|
|
20241212,162700,20462731300,20800,20800,20800,20800,0
|
|
20241212,162600,20462731300,20800,20800,20800,20800,0
|
|
20241212,162500,20462731300,20800,20800,20800,20800,0
|
|
20241212,162400,20462731300,20800,20800,20800,20800,0
|
|
20241212,162300,20462731300,20800,20800,20800,20800,0
|
|
20241212,162200,20462731300,20800,20800,20800,20800,0
|
|
20241212,162100,20462731300,20800,20800,20800,20800,0
|
|
20241212,162000,20462731300,20800,20800,20800,20800,0
|
|
20241212,161900,20462731300,20800,20800,20800,20800,116679
|
|
20241212,161800,20462731300,20800,20800,20800,20800,0
|
|
20241212,161700,20462731300,20800,20800,20800,20800,0
|
|
20241212,161600,20462731300,20800,20800,20800,20800,0
|
|
20241212,161500,20462731300,20800,20800,20800,20800,0
|
|
20241212,161400,20462731300,20800,20800,20800,20800,0
|
|
20241212,161300,20462731300,20800,20800,20800,20800,0
|
|
20241212,161200,20462731300,20800,20800,20800,20800,0
|
|
20241212,161100,20462731300,20800,20800,20800,20800,0
|
|
20241212,161000,20462731300,20800,20800,20800,20800,0
|
|
20241212,160900,20462731300,20800,20800,20800,20800,0
|
|
20241212,160800,20462731300,20800,20800,20800,20800,0
|
|
20241212,160700,20462731300,20800,20800,20800,20800,0
|
|
20241212,160600,20462731300,20800,20800,20800,20800,0
|
|
20241212,160500,20462731300,20800,20800,20800,20800,0
|
|
20241212,160400,20462731300,20800,20800,20800,20800,0
|
|
20241212,160300,20462731300,20800,20800,20800,20800,0
|
|
20241212,160200,20462731300,20800,20800,20800,20800,0
|
|
20241212,160100,20462731300,20800,20800,20800,20800,0
|
|
20241212,160000,20462731300,20800,20800,20800,20800,0
|
|
20241212,155900,20462731300,20800,20800,20800,20800,0
|
|
20241212,155800,20462731300,20800,20800,20800,20800,0
|
|
20241212,155700,20462731300,20800,20800,20800,20800,0
|
|
20241212,155600,20462731300,20800,20800,20800,20800,0
|
|
20241212,155500,20462731300,20800,20800,20800,20800,0
|
|
20241212,155400,20462731300,20800,20800,20800,20800,0
|
|
20241212,155300,20462731300,20800,20800,20800,20800,0
|
|
20241212,155200,20462731300,20800,20800,20800,20800,0
|
|
20241212,155100,20462731300,20800,20800,20800,20800,0
|
|
20241212,155000,20462731300,20800,20800,20800,20800,0
|
|
20241212,154900,20462731300,20800,20800,20800,20800,116679
|
|
20241212,154800,20462731300,20800,20800,20800,20800,0
|
|
20241212,154700,20462731300,20800,20800,20800,20800,0
|
|
20241212,154600,20462731300,20800,20800,20800,20800,0
|
|
20241212,154500,20462731300,20800,20800,20800,20800,0
|
|
20241212,154400,20462731300,20800,20800,20800,20800,0
|
|
20241212,154300,20462731300,20800,20800,20800,20800,0
|
|
20241212,154200,20462731300,20800,20800,20800,20800,0
|
|
20241212,154100,20462731300,20800,20800,20800,20800,0
|
|
20241212,154000,20462731300,20800,20800,20800,20800,0
|
|
20241212,153900,20462731300,20800,20800,20800,20800,0
|
|
20241212,153800,20462731300,20800,20800,20800,20800,0
|
|
20241212,153700,20462731300,20800,20800,20800,20800,0
|
|
20241212,153600,20462731300,20800,20800,20800,20800,0
|
|
20241212,153500,20462731300,20800,20800,20800,20800,0
|
|
20241212,153400,20462731300,20800,20800,20800,20800,0
|
|
20241212,153300,20462731300,20800,20800,20800,20800,0
|
|
20241212,153200,20462731300,20800,20800,20800,20800,0
|
|
20241212,153100,20462731300,20800,20800,20800,20800,0
|
|
20241212,153000,20462731300,20800,20800,20800,20800,116679
|
|
20241212,152900,18035808100,21000,21000,21000,21000,0
|
|
20241212,152800,18035808100,21000,21000,21000,21000,0
|
|
20241212,152700,18035808100,21000,21000,21000,21000,0
|
|
20241212,152600,18035808100,21000,21000,21000,21000,0
|
|
20241212,152500,18035808100,21000,21000,21000,21000,0
|
|
20241212,152400,18035808100,21000,21000,21000,21000,0
|
|
20241212,152300,18035808100,21000,21000,21000,21000,0
|
|
20241212,152200,18035808100,21000,21000,21000,21000,0
|
|
20241212,152100,18035808100,21000,21000,21000,21000,0
|
|
20241212,152000,18035808100,21000,21000,21000,21000,0
|
|
20241212,151900,18035808100,21000,20950,21000,20900,1800
|
|
20241212,151800,17998036350,20950,21000,21000,20900,3834
|
|
20241212,151700,17917708900,21050,21050,21050,21000,7089
|
|
20241212,151600,17768754900,21050,20950,21050,20900,3710
|
|
20241212,151500,17690852650,20950,21000,21000,20900,5514
|
|
20241212,151400,17575451750,21000,21000,21050,20900,14462
|
|
20241212,151300,17271906800,21000,21050,21050,21000,1020
|
|
20241212,151200,17250476950,21050,21050,21050,21000,2278
|
|
20241212,151100,17202535950,21050,21050,21100,21000,3477
|
|
20241212,151000,17129330700,21100,21000,21100,20950,4828
|
|
20241212,150900,17027758950,21000,21000,21000,20950,1937
|
|
20241212,150800,16987114400,21000,21000,21050,20950,7349
|
|
20241212,150700,16832762150,21000,20950,21050,20900,7653
|
|
20241212,150600,16672018550,20950,20950,21000,20950,3711
|
|
20241212,150500,16594270850,20950,20950,21000,20900,10286
|
|
20241212,150400,16378967800,20950,20900,20950,20850,1344
|
|
20241212,150300,16350870800,20900,20950,21000,20900,19807
|
|
20241212,150200,15935327650,21000,20950,21000,20900,3718
|
|
20241212,150100,15857359050,20950,20900,21000,20850,16861
|
|
20241212,150000,15504608400,20900,20800,20900,20800,6230
|
|
20241212,145900,15374714700,20800,20750,20850,20750,4267
|
|
20241212,145800,15285954900,20700,20750,20800,20700,983
|
|
20241212,145700,15265557350,20700,20750,20800,20700,807
|
|
20241212,145600,15248828850,20800,20750,20800,20650,7192
|
|
20241212,145500,15099913150,20750,20650,20800,20600,8314
|
|
20241212,145400,14927796600,20650,20650,20700,20600,2619
|
|
20241212,145300,14873799650,20650,20650,20700,20600,761
|
|
20241212,145200,14858084100,20650,20700,20700,20600,618
|
|
20241212,145100,14845313550,20650,20650,20650,20550,889
|
|
20241212,145000,14826973850,20600,20650,20650,20550,2310
|
|
20241212,144900,14779385650,20600,20550,20650,20550,642
|
|
20241212,144800,14766159500,20600,20550,20600,20550,874
|
|
20241212,144700,14748160500,20550,20550,20600,20550,291
|
|
20241212,144600,14742178400,20550,20600,20600,20550,297
|
|
20241212,144500,14736065800,20550,20500,20600,20500,3472
|
|
20241212,144400,14664828550,20550,20500,20550,20500,2323
|
|
20241212,144300,14617171650,20500,20550,20600,20500,2279
|
|
20241212,144200,14570339250,20550,20600,20600,20550,1149
|
|
20241212,144100,14546707950,20550,20600,20600,20550,6776
|
|
20241212,144000,14407226650,20600,20600,20650,20600,287
|
|
20241212,143900,14401312100,20600,20600,20650,20600,500
|
|
20241212,143800,14391007050,20600,20650,20650,20600,190
|
|
20241212,143700,14387091150,20600,20600,20650,20600,385
|
|
20241212,143600,14379150800,20600,20600,20650,20600,530
|
|
20241212,143500,14368231000,20600,20600,20650,20600,661
|
|
20241212,143400,14354596500,20600,20600,20650,20600,894
|
|
20241212,143300,14336176950,20600,20600,20650,20600,1414
|
|
20241212,143200,14307032100,20600,20550,20600,20550,1183
|
|
20241212,143100,14282672600,20550,20600,20600,20550,955
|
|
20241212,143000,14263014150,20550,20600,20650,20550,1773
|
|
20241212,142900,14226549550,20600,20700,20700,20600,346
|
|
20241212,142800,14219408150,20700,20650,20700,20600,945
|
|
20241212,142700,14199881700,20650,20550,20650,20550,210
|
|
20241212,142600,14195550350,20600,20650,20700,20600,660
|
|
20241212,142500,14181928400,20650,20600,20650,20550,2297
|
|
20241212,142400,14134609950,20600,20600,20650,20600,967
|
|
20241212,142300,14114689450,20600,20650,20700,20600,488
|
|
20241212,142200,14104612750,20700,20650,20700,20650,424
|
|
20241212,142100,14095857100,20650,20650,20700,20650,124
|
|
20241212,142000,14093296450,20650,20650,20700,20650,653
|
|
20241212,141900,14079811850,20700,20700,20750,20700,2981
|
|
20241212,141800,14018104650,20700,20750,20750,20700,528
|
|
20241212,141700,14007150550,20750,20750,20800,20700,338
|
|
20241212,141600,14000136200,20750,20750,20750,20750,2003
|
|
20241212,141500,13958573950,20750,20800,20800,20750,1828
|
|
20241212,141400,13920584050,20750,20800,20800,20750,1337
|
|
20241212,141300,13892830550,20800,20750,20800,20700,1643
|
|
20241212,141200,13858698550,20750,20750,20800,20700,5033
|
|
20241212,141100,13754277050,20700,20700,20700,20650,978
|
|
20241212,141000,13734033050,20700,20750,20750,20700,1171
|
|
20241212,140900,13709779950,20800,20750,20800,20700,389
|
|
20241212,140800,13701707400,20750,20800,20800,20700,1140
|
|
20241212,140700,13678045200,20750,20800,20850,20750,2652
|
|
20241212,140600,13622839300,20800,20800,20850,20800,6247
|
|
20241212,140500,13492897700,20800,20800,20850,20700,1119
|
|
20241212,140400,13469616300,20800,20700,20850,20700,12243
|
|
20241212,140300,13215308000,20750,20600,20800,20600,5924
|
|
20241212,140200,13092509800,20600,20550,20650,20550,916
|
|
20241212,140100,13073615800,20550,20600,20700,20550,1647
|
|
20241212,140000,13039636750,20600,20600,20650,20600,768
|
|
20241212,135900,13023808950,20600,20550,20600,20550,964
|
|
20241212,135800,13003967300,20550,20550,20600,20550,662
|
|
20241212,135700,12990337500,20600,20600,20600,20550,852
|
|
20241212,135600,12972799400,20600,20650,20650,20600,2624
|
|
20241212,135500,12918739400,20600,20600,20650,20600,1117
|
|
20241212,135400,12895677100,20650,20600,20650,20600,525
|
|
20241212,135300,12884843100,20600,20600,20650,20600,1870
|
|
20241212,135200,12846265050,20600,20550,20650,20550,632
|
|
20241212,135100,12833235900,20650,20450,20650,20450,3114
|
|
20241212,135000,12769261700,20500,20450,20500,20450,40
|
|
20241212,134900,12768443300,20500,20450,20500,20450,85
|
|
20241212,134800,12766701500,20450,20450,20450,20450,18
|
|
20241212,134700,12766333400,20450,20450,20450,20450,241
|
|
20241212,134600,12761404950,20450,20450,20450,20450,237
|
|
20241212,134500,12756558300,20450,20450,20450,20450,265
|
|
20241212,134400,12751139050,20450,20500,20500,20450,85
|
|
20241212,134300,12749399000,20450,20450,20500,20450,139
|
|
20241212,134200,12746554300,20500,20500,20500,20450,20
|
|
20241212,134100,12746144950,20500,20450,20500,20450,601
|
|
20241212,134000,12733835700,20450,20450,20450,20400,1181
|
|
20241212,133900,12709684800,20450,20450,20500,20450,539
|
|
20241212,133800,12698659250,20450,20450,20500,20450,1178
|
|
20241212,133700,12674549050,20500,20450,20500,20450,20
|
|
20241212,133600,12674140000,20450,20500,20550,20450,1012
|
|
20241212,133500,12653394450,20450,20500,20500,20450,135
|
|
20241212,133400,12650633200,20500,20450,20550,20450,1962
|
|
20241212,133300,12610503450,20450,20450,20450,20450,381
|
|
20241212,133200,12602712000,20450,20500,20500,20450,184
|
|
20241212,133100,12598944200,20500,20450,20500,20450,869
|
|
20241212,133000,12581130350,20450,20500,20500,20450,1016
|
|
20241212,132900,12560306800,20450,20450,20500,20450,111
|
|
20241212,132800,12558036600,20500,20450,20500,20450,13
|
|
20241212,132700,12557770700,20450,20450,20450,20400,616
|
|
20241212,132600,12545175300,20450,20450,20450,20400,203
|
|
20241212,132500,12541030650,20450,20400,20450,20400,455
|
|
20241212,132400,12531731450,20450,20400,20450,20400,1187
|
|
20241212,132300,12507509300,20400,20450,20500,20400,1038
|
|
20241212,132200,12486309650,20450,20450,20450,20450,1401
|
|
20241212,132100,12457659200,20450,20500,20500,20450,115
|
|
20241212,132000,12455302350,20500,20450,20500,20450,161
|
|
20241212,131900,12452004750,20500,20500,20550,20500,397
|
|
20241212,131800,12443866200,20500,20450,20500,20450,1579
|
|
20241212,131700,12411528000,20450,20450,20450,20450,804
|
|
20241212,131600,12395086200,20450,20500,20500,20450,206
|
|
20241212,131500,12390869600,20450,20450,20450,20450,152
|
|
20241212,131400,12387761200,20450,20450,20450,20450,84
|
|
20241212,131300,12386043400,20500,20450,20500,20450,584
|
|
20241212,131200,12374086250,20450,20450,20500,20450,303
|
|
20241212,131100,12367888950,20450,20500,20550,20400,925
|
|
20241212,131000,12348963950,20500,20450,20500,20450,3770
|
|
20241212,130900,12271862700,20450,20450,20500,20450,1351
|
|
20241212,130800,12244234700,20450,20500,20500,20450,1193
|
|
20241212,130700,12219808450,20500,20450,20500,20450,350
|
|
20241212,130600,12212634100,20450,20450,20550,20400,750
|
|
20241212,130500,12197291100,20450,20500,20550,20450,648
|
|
20241212,130400,12184017000,20500,20550,20600,20500,1053
|
|
20241212,130300,12162343350,20550,20500,20550,20450,1414
|
|
20241212,130200,12133304350,20450,20450,20500,20450,1218
|
|
20241212,130100,12108393150,20450,20500,20500,20450,48
|
|
20241212,130000,12107411450,20500,20450,20500,20450,8734
|
|
20241212,125900,11928486550,20500,20500,20550,20500,1534
|
|
20241212,125800,11897039450,20500,20500,20550,20500,343
|
|
20241212,125700,11890002750,20500,20500,20550,20500,59
|
|
20241212,125600,11888793200,20500,20450,20550,20450,561
|
|
20241212,125500,11877293300,20450,20500,20500,20450,142
|
|
20241212,125400,11874389350,20500,20450,20550,20450,81
|
|
20241212,125300,11872732450,20450,20450,20450,20450,663
|
|
20241212,125200,11859174100,20450,20450,20500,20450,275
|
|
20241212,125100,11853548750,20450,20450,20500,20400,1523
|
|
20241212,125000,11822360800,20500,20400,20500,20400,119
|
|
20241212,124900,11819927600,20500,20400,20500,20400,2241
|
|
20241212,124800,11774192000,20450,20500,20500,20400,2299
|
|
20241212,124700,11727175350,20500,20450,20500,20450,702
|
|
20241212,124600,11712801700,20450,20500,20500,20450,115
|
|
20241212,124500,11710446950,20500,20450,20500,20450,2475
|
|
20241212,124400,11659743300,20350,20350,20500,20300,1426
|
|
20241212,124300,11630622350,20400,20400,20450,20400,519
|
|
20241212,124200,11620034550,20350,20400,20450,20350,532
|
|
20241212,124100,11609186700,20400,20400,20450,20300,1089
|
|
20241212,124000,11587022150,20350,20350,20450,20350,1634
|
|
20241212,123900,11553686750,20350,20400,20400,20350,1726
|
|
20241212,123800,11518500500,20450,20500,20550,20450,461
|
|
20241212,123700,11509049800,20500,20500,20500,20500,154
|
|
20241212,123600,11505892800,20550,20450,20550,20400,1547
|
|
20241212,123500,11474229650,20450,20450,20500,20450,83
|
|
20241212,123400,11472532000,20450,20400,20450,20400,591
|
|
20241212,123300,11460453800,20400,20450,20450,20400,139
|
|
20241212,123200,11457616550,20450,20400,20450,20400,697
|
|
20241212,123100,11443385500,20400,20400,20400,20350,2105
|
|
20241212,123000,11400548500,20400,20350,20400,20350,757
|
|
20241212,122900,11385140800,20400,20350,20400,20350,31
|
|
20241212,122800,11384509450,20400,20350,20400,20300,560
|
|
20241212,122700,11373115650,20300,20300,20350,20300,835
|
|
20241212,122600,11356139600,20300,20300,20400,20300,2678
|
|
20241212,122500,11301766500,20300,20350,20400,20300,4260
|
|
20241212,122400,11215081750,20350,20400,20450,20350,1030
|
|
20241212,122300,11194099500,20400,20450,20450,20400,988
|
|
20241212,122200,11173941600,20400,20450,20500,20400,1079
|
|
20241212,122100,11151876000,20450,20450,20450,20450,722
|
|
20241212,122000,11137111100,20450,20500,20500,20450,242
|
|
20241212,121900,11132162150,20450,20450,20500,20450,51
|
|
20241212,121800,11131119000,20450,20500,20550,20450,1952
|
|
20241212,121700,11091105250,20550,20550,20550,20500,767
|
|
20241212,121600,11075370850,20500,20500,20550,20500,2085
|
|
20241212,121500,11032558700,20550,20400,20550,20400,116
|
|
20241212,121400,11030183700,20500,20450,20500,20400,896
|
|
20241212,121300,11011843400,20450,20450,20500,20450,75
|
|
20241212,121200,11010308650,20450,20500,20550,20450,626
|
|
20241212,121100,10997477600,20500,20450,20500,20450,517
|
|
20241212,121000,10986879800,20450,20450,20450,20450,683
|
|
20241212,120900,10972912450,20450,20450,20450,20450,476
|
|
20241212,120800,10963178250,20450,20500,20500,20450,63
|
|
20241212,120700,10961889500,20500,20450,20500,20450,117
|
|
20241212,120600,10959495600,20450,20500,20500,20450,1070
|
|
20241212,120500,10937591400,20500,20500,20500,20450,221
|
|
20241212,120400,10933063550,20500,20400,20500,20400,247
|
|
20241212,120300,10928007700,20400,20450,20450,20400,841
|
|
20241212,120200,10910814700,20450,20550,20550,20450,557
|
|
20241212,120100,10899396350,20450,20500,20550,20450,827
|
|
20241212,120000,10882445050,20500,20550,20600,20500,884
|
|
20241212,115900,10864279850,20450,20450,20550,20400,1193
|
|
20241212,115800,10839868700,20450,20450,20500,20450,88
|
|
20241212,115700,10838066350,20450,20450,20500,20450,616
|
|
20241212,115600,10825455000,20450,20450,20500,20450,352
|
|
20241212,115500,10818256150,20450,20450,20500,20450,1265
|
|
20241212,115400,10792380400,20550,20500,20550,20450,291
|
|
20241212,115300,10786413850,20450,20500,20550,20450,574
|
|
20241212,115200,10774645650,20500,20500,20550,20500,2685
|
|
20241212,115100,10719602150,20500,20500,20550,20500,505
|
|
20241212,115000,10709231900,20500,20550,20550,20500,365
|
|
20241212,114900,10701733000,20550,20550,20600,20550,406
|
|
20241212,114800,10693386050,20550,20550,20600,20500,3092
|
|
20241212,114700,10629833600,20550,20550,20600,20550,473
|
|
20241212,114600,10620109800,20550,20550,20600,20550,600
|
|
20241212,114500,10607779750,20550,20500,20550,20500,632
|
|
20241212,114400,10594815750,20500,20500,20550,20500,40
|
|
20241212,114300,10593994800,20500,20500,20550,20500,166
|
|
20241212,114200,10590590500,20500,20500,20550,20500,1275
|
|
20241212,114100,10564450500,20500,20500,20600,20500,683
|
|
20241212,114000,10550431500,20500,20550,20600,20500,1758
|
|
20241212,113900,10514324900,20600,20550,20600,20550,228
|
|
20241212,113800,10509630950,20600,20600,20600,20500,3484
|
|
20241212,113700,10437954450,20650,20650,20750,20600,814
|
|
20241212,113600,10421148000,20650,20750,20800,20650,8287
|
|
20241212,113500,10249491350,20800,20800,20800,20750,5616
|
|
20241212,113400,10132681650,20800,20750,20800,20700,1856
|
|
20241212,113300,10094171200,20700,20700,20750,20700,935
|
|
20241212,113200,10074791250,20700,20750,20800,20700,2692
|
|
20241212,113100,10018951300,20750,20650,20750,20650,2737
|
|
20241212,113000,9962258750,20650,20650,20700,20600,4390
|
|
20241212,112900,9871535750,20600,20500,20600,20500,4764
|
|
20241212,112800,9773452850,20500,20500,20550,20450,345
|
|
20241212,112700,9766381200,20500,20500,20550,20450,2620
|
|
20241212,112600,9712665000,20500,20500,20600,20500,2543
|
|
20241212,112500,9660404900,20550,20550,20600,20450,1971
|
|
20241212,112400,9619878300,20450,20400,20500,20400,3287
|
|
20241212,112300,9552575850,20400,20400,20450,20400,1111
|
|
20241212,112200,9529910150,20400,20400,20450,20400,184
|
|
20241212,112100,9526149150,20450,20450,20500,20400,533
|
|
20241212,112000,9515266400,20450,20450,20450,20350,166
|
|
20241212,111900,9511877300,20450,20350,20450,20350,260
|
|
20241212,111800,9506571550,20400,20300,20400,20300,2600
|
|
20241212,111700,9453536050,20300,20300,20400,20250,7542
|
|
20241212,111600,9300000350,20300,20300,20350,20300,775
|
|
20241212,111500,9284233000,20300,20350,20350,20300,6929
|
|
20241212,111400,9143549600,20350,20350,20400,20350,958
|
|
20241212,111300,9124053800,20350,20350,20400,20350,44
|
|
20241212,111200,9123158300,20350,20350,20400,20350,73
|
|
20241212,111100,9121670550,20400,20400,20400,20350,183
|
|
20241212,111000,9117946300,20400,20350,20450,20350,1833
|
|
20241212,110900,9080496150,20350,20400,20400,20300,267
|
|
20241212,110800,9075062250,20350,20400,20450,20300,636
|
|
20241212,110700,9062108450,20400,20400,20400,20300,1618
|
|
20241212,110600,9029106550,20400,20400,20400,20300,1185
|
|
20241212,110500,9005025550,20400,20400,20400,20350,237
|
|
20241212,110400,9000202400,20400,20350,20400,20350,838
|
|
20241212,110300,8983149050,20350,20350,20350,20350,1577
|
|
20241212,110200,8951057100,20350,20400,20450,20350,828
|
|
20241212,110100,8934165850,20400,20350,20400,20350,451
|
|
20241212,110000,8924978700,20350,20450,20450,20350,56
|
|
20241212,105900,8923838150,20350,20400,20450,20350,971
|
|
20241212,105800,8904033200,20350,20450,20450,20350,347
|
|
20241212,105700,8896947150,20350,20350,20450,20300,3371
|
|
20241212,105600,8828197700,20300,20350,20350,20300,170
|
|
20241212,105500,8824740400,20300,20350,20350,20300,404
|
|
20241212,105400,8816534550,20300,20350,20350,20300,197
|
|
20241212,105300,8812532800,20300,20300,20350,20300,915
|
|
20241212,105200,8793958250,20350,20350,20400,20300,282
|
|
20241212,105100,8788221600,20350,20400,20400,20300,1169
|
|
20241212,105000,8764433100,20300,20350,20350,20300,862
|
|
20241212,104900,8746891500,20350,20350,20350,20350,967
|
|
20241212,104800,8727213050,20350,20350,20400,20350,536
|
|
20241212,104700,8716302350,20400,20350,20400,20350,333
|
|
20241212,104600,8709525200,20350,20350,20400,20300,658
|
|
20241212,104500,8696134950,20350,20400,20400,20300,5139
|
|
20241212,104400,8591597100,20350,20350,20400,20350,838
|
|
20241212,104300,8574536250,20400,20350,20400,20350,380
|
|
20241212,104200,8566790700,20350,20350,20400,20350,351
|
|
20241212,104100,8559647700,20350,20350,20350,20350,1212
|
|
20241212,104000,8534983500,20350,20300,20350,20300,1025
|
|
20241212,103900,8514169600,20350,20350,20350,20300,324
|
|
20241212,103800,8507576900,20350,20350,20350,20300,923
|
|
20241212,103700,8488836000,20300,20300,20350,20300,44
|
|
20241212,103600,8487942600,20350,20350,20350,20300,1010
|
|
20241212,103500,8467424150,20300,20400,20400,20300,955
|
|
20241212,103400,8448030450,20350,20350,20400,20300,366
|
|
20241212,103300,8440579550,20300,20250,20400,20250,5961
|
|
20241212,103200,8319318900,20250,20300,20300,20250,1018
|
|
20241212,103100,8298703850,20300,20300,20300,20250,392
|
|
20241212,103000,8290748050,20300,20250,20300,20250,225
|
|
20241212,102900,8286190250,20250,20200,20250,20200,2559
|
|
20241212,102800,8234383100,20250,20200,20250,20200,226
|
|
20241212,102700,8229809550,20200,20250,20250,20200,1410
|
|
20241212,102600,8201312350,20250,20200,20250,20200,363
|
|
20241212,102500,8193978600,20200,20200,20200,20200,147
|
|
20241212,102400,8191009200,20250,20200,20250,20200,244
|
|
20241212,102300,8186079650,20250,20200,20250,20200,435
|
|
20241212,102200,8177273300,20200,20200,20250,20150,322
|
|
20241212,102100,8170769100,20200,20200,20200,20200,2672
|
|
20241212,102000,8116794700,20200,20200,20250,20200,1892
|
|
20241212,101900,8078571850,20200,20250,20300,20200,1039
|
|
20241212,101800,8057533650,20350,20300,20350,20250,1350
|
|
20241212,101700,8030141750,20300,20350,20350,20300,2831
|
|
20241212,101600,7972672100,20300,20300,20350,20300,1693
|
|
20241212,101500,7938303100,20350,20400,20400,20300,2027
|
|
20241212,101400,7897149800,20300,20400,20400,20300,260
|
|
20241212,101300,7891860400,20400,20350,20400,20300,993
|
|
20241212,101200,7871671200,20350,20400,20400,20300,2400
|
|
20241212,101100,7822735250,20350,20300,20400,20250,2479
|
|
20241212,101000,7772356850,20300,20300,20300,20300,869
|
|
20241212,100900,7754716150,20400,20250,20400,20250,6085
|
|
20241212,100800,7631398300,20250,20300,20300,20250,517
|
|
20241212,100700,7620918950,20300,20300,20300,20250,339
|
|
20241212,100600,7614053900,20250,20250,20300,20200,396
|
|
20241212,100500,7606035000,20200,20300,20300,20200,6650
|
|
20241212,100400,7471357400,20300,20400,20400,20300,12110
|
|
20241212,100300,7224479350,20400,20400,20400,20350,437
|
|
20241212,100200,7215565200,20400,20300,20400,20300,964
|
|
20241212,100100,7195955900,20300,20250,20350,20250,5026
|
|
20241212,100000,7093852700,20250,20300,20300,20250,1495
|
|
20241212,095900,7063578650,20250,20300,20300,20250,311
|
|
20241212,095800,7057273300,20300,20250,20300,20200,1378
|
|
20241212,095700,7029321400,20250,20250,20300,20250,1636
|
|
20241212,095600,6996184600,20250,20200,20300,20200,7362
|
|
20241212,095500,6847090400,20200,20150,20200,20150,2434
|
|
20241212,095400,6797955600,20150,20200,20250,20150,3930
|
|
20241212,095300,6718615350,20200,20200,20250,20200,1908
|
|
20241212,095200,6680037800,20200,20250,20300,20200,3210
|
|
20241212,095100,6615063850,20300,20250,20350,20200,3675
|
|
20241212,095000,6540539150,20200,20350,20400,20200,1466
|
|
20241212,094900,6510787350,20350,20350,20400,20300,10830
|
|
20241212,094800,6289955300,20350,20200,20350,20200,3071
|
|
20241212,094700,6227692500,20200,20250,20250,20100,7155
|
|
20241212,094600,6083274000,20150,20250,20250,20150,7081
|
|
20241212,094500,5940264300,20250,20250,20300,20200,531
|
|
20241212,094400,5929506550,20350,20300,20400,20200,4573
|
|
20241212,094300,5836702950,20300,20350,20400,20300,1290
|
|
20241212,094200,5810499350,20350,20300,20400,20250,1950
|
|
20241212,094100,5770882600,20250,20300,20300,20250,554
|
|
20241212,094000,5759652550,20300,20250,20300,20200,1022
|
|
20241212,093900,5738962100,20250,20250,20300,20200,3356
|
|
20241212,093800,5671044150,20250,20300,20300,20200,1805
|
|
20241212,093700,5634491900,20250,20200,20300,20150,1461
|
|
20241212,093600,5604929950,20100,20150,20250,20050,14925
|
|
20241212,093500,5304677400,20200,20250,20250,20200,4376
|
|
20241212,093400,5216232150,20250,20200,20300,20200,863
|
|
20241212,093300,5198773050,20250,20250,20250,20200,4653
|
|
20241212,093200,5104701950,20250,20200,20250,20150,3416
|
|
20241212,093100,5035629750,20200,20350,20400,20200,14847
|
|
20241212,093000,4734613650,20400,20450,20500,20400,2203
|
|
20241212,092900,4689601850,20450,20450,20450,20400,4079
|
|
20241212,092800,4606291050,20450,20450,20500,20400,4625
|
|
20241212,092700,4511748150,20500,20450,20500,20450,2445
|
|
20241212,092600,4461670650,20450,20350,20450,20300,1050
|
|
20241212,092500,4440261600,20350,20350,20400,20300,2541
|
|
20241212,092400,4388566300,20350,20400,20400,20300,3911
|
|
20241212,092300,4308914650,20400,20500,20500,20050,38804
|
|
20241212,092200,3523342200,20550,20450,20550,20400,2606
|
|
20241212,092100,3469980050,20500,20400,20500,20350,1941
|
|
20241212,092000,3430331450,20400,20450,20500,20400,10401
|
|
20241212,091900,3217856800,20450,20600,20600,20450,8426
|
|
20241212,091800,3044996600,20600,20650,20650,20600,2032
|
|
20241212,091700,3003128000,20600,20600,20700,20600,1669
|
|
20241212,091600,2968721250,20550,20550,20650,20550,1229
|
|
20241212,091500,2943454800,20700,20700,20700,20500,4500
|
|
20241212,091400,2850851650,20700,20600,20700,20550,3257
|
|
20241212,091300,2783706800,20550,20600,20700,20550,7970
|
|
20241212,091200,2619613500,20650,20650,20650,20600,1906
|
|
20241212,091100,2580294300,20700,20800,20900,20550,6664
|
|
20241212,091000,2442278800,20800,20900,21000,20800,5323
|
|
20241212,090900,2331045550,20900,20700,20900,20700,10971
|
|
20241212,090800,2102735600,20700,20800,20800,20600,3179
|
|
20241212,090700,2036962350,20750,20700,20750,20500,15752
|
|
20241212,090600,1711846800,20700,20400,20750,20350,31517
|
|
20241212,090500,1062810650,20500,20350,20500,20300,6593
|
|
20241212,090400,928539000,20300,20400,20400,20300,4952
|
|
20241212,090300,827723300,20450,20450,20500,20350,5174
|
|
20241212,090200,722197950,20500,20300,20500,20250,12951
|
|
20241212,090100,457780800,20350,20200,20350,20150,6250
|
|
20241212,090000,331199600,20250,20250,20400,20150,16232
|