593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,185000,10790925800,21150,21150,21150,21150,4940
|
|
20241218,184900,10790925800,21150,21150,21150,21150,0
|
|
20241218,184800,10790925800,21150,21150,21150,21150,0
|
|
20241218,184700,10790925800,21150,21150,21150,21150,0
|
|
20241218,184600,10790925800,21150,21150,21150,21150,0
|
|
20241218,184500,10790925800,21150,21150,21150,21150,0
|
|
20241218,184400,10790925800,21150,21150,21150,21150,0
|
|
20241218,184300,10790925800,21150,21150,21150,21150,0
|
|
20241218,184200,10790925800,21150,21150,21150,21150,0
|
|
20241218,184100,10790925800,21150,21150,21150,21150,0
|
|
20241218,184000,10790925800,21150,21150,21150,21150,0
|
|
20241218,183900,10790925800,21150,21150,21150,21150,0
|
|
20241218,183800,10790925800,21150,21150,21150,21150,0
|
|
20241218,183700,10790925800,21150,21150,21150,21150,0
|
|
20241218,183600,10790925800,21150,21150,21150,21150,0
|
|
20241218,183500,10790925800,21150,21150,21150,21150,0
|
|
20241218,183400,10790925800,21150,21150,21150,21150,0
|
|
20241218,183300,10790925800,21150,21150,21150,21150,0
|
|
20241218,183200,10790925800,21150,21150,21150,21150,0
|
|
20241218,183100,10790925800,21150,21150,21150,21150,0
|
|
20241218,183000,10790925800,21150,21150,21150,21150,0
|
|
20241218,182900,10790925800,21150,21150,21150,21150,0
|
|
20241218,182800,10790925800,21150,21150,21150,21150,0
|
|
20241218,182700,10790925800,21150,21150,21150,21150,0
|
|
20241218,182600,10790925800,21150,21150,21150,21150,0
|
|
20241218,182500,10790925800,21150,21150,21150,21150,0
|
|
20241218,182400,10790925800,21150,21150,21150,21150,0
|
|
20241218,182300,10790925800,21150,21150,21150,21150,0
|
|
20241218,182200,10790925800,21150,21150,21150,21150,0
|
|
20241218,182100,10790925800,21150,21150,21150,21150,0
|
|
20241218,182000,10790925800,21150,21150,21150,21150,4940
|
|
20241218,181900,10790925800,21150,21150,21150,21150,0
|
|
20241218,181800,10790925800,21150,21150,21150,21150,0
|
|
20241218,181700,10790925800,21150,21150,21150,21150,0
|
|
20241218,181600,10790925800,21150,21150,21150,21150,0
|
|
20241218,181500,10790925800,21150,21150,21150,21150,0
|
|
20241218,181400,10790925800,21150,21150,21150,21150,0
|
|
20241218,181300,10790925800,21150,21150,21150,21150,0
|
|
20241218,181200,10790925800,21150,21150,21150,21150,0
|
|
20241218,181100,10790925800,21150,21150,21150,21150,0
|
|
20241218,181000,10790925800,21150,21150,21150,21150,0
|
|
20241218,180900,10790925800,21150,21150,21150,21150,0
|
|
20241218,180800,10790925800,21150,21150,21150,21150,0
|
|
20241218,180700,10790925800,21150,21150,21150,21150,0
|
|
20241218,180600,10790925800,21150,21150,21150,21150,0
|
|
20241218,180500,10790925800,21150,21150,21150,21150,0
|
|
20241218,180400,10790925800,21150,21150,21150,21150,0
|
|
20241218,180300,10790925800,21150,21150,21150,21150,0
|
|
20241218,180200,10790925800,21150,21150,21150,21150,0
|
|
20241218,180100,10790925800,21150,21150,21150,21150,0
|
|
20241218,180000,10790925800,21150,21150,21150,21150,0
|
|
20241218,175900,10790925800,21150,21150,21150,21150,0
|
|
20241218,175800,10790925800,21150,21150,21150,21150,0
|
|
20241218,175700,10790925800,21150,21150,21150,21150,0
|
|
20241218,175600,10790925800,21150,21150,21150,21150,0
|
|
20241218,175500,10790925800,21150,21150,21150,21150,0
|
|
20241218,175400,10790925800,21150,21150,21150,21150,0
|
|
20241218,175300,10790925800,21150,21150,21150,21150,0
|
|
20241218,175200,10790925800,21150,21150,21150,21150,0
|
|
20241218,175100,10790925800,21150,21150,21150,21150,0
|
|
20241218,175000,10790925800,21150,21150,21150,21150,4940
|
|
20241218,174900,10790925800,21150,21150,21150,21150,0
|
|
20241218,174800,10790925800,21150,21150,21150,21150,0
|
|
20241218,174700,10790925800,21150,21150,21150,21150,0
|
|
20241218,174600,10790925800,21150,21150,21150,21150,0
|
|
20241218,174500,10790925800,21150,21150,21150,21150,0
|
|
20241218,174400,10790925800,21150,21150,21150,21150,0
|
|
20241218,174300,10790925800,21150,21150,21150,21150,0
|
|
20241218,174200,10790925800,21150,21150,21150,21150,0
|
|
20241218,174100,10790925800,21150,21150,21150,21150,0
|
|
20241218,174000,10790925800,21150,21150,21150,21150,0
|
|
20241218,173900,10790925800,21150,21150,21150,21150,0
|
|
20241218,173800,10790925800,21150,21150,21150,21150,0
|
|
20241218,173700,10790925800,21150,21150,21150,21150,0
|
|
20241218,173600,10790925800,21150,21150,21150,21150,0
|
|
20241218,173500,10790925800,21150,21150,21150,21150,0
|
|
20241218,173400,10790925800,21150,21150,21150,21150,0
|
|
20241218,173300,10790925800,21150,21150,21150,21150,0
|
|
20241218,173200,10790925800,21150,21150,21150,21150,0
|
|
20241218,173100,10790925800,21150,21150,21150,21150,0
|
|
20241218,173000,10790925800,21150,21150,21150,21150,0
|
|
20241218,172900,10790925800,21150,21150,21150,21150,0
|
|
20241218,172800,10790925800,21150,21150,21150,21150,0
|
|
20241218,172700,10790925800,21150,21150,21150,21150,0
|
|
20241218,172600,10790925800,21150,21150,21150,21150,0
|
|
20241218,172500,10790925800,21150,21150,21150,21150,0
|
|
20241218,172400,10790925800,21150,21150,21150,21150,0
|
|
20241218,172300,10790925800,21150,21150,21150,21150,0
|
|
20241218,172200,10790925800,21150,21150,21150,21150,0
|
|
20241218,172100,10790925800,21150,21150,21150,21150,0
|
|
20241218,172000,10790925800,21150,21150,21150,21150,4940
|
|
20241218,171900,10790925800,21150,21150,21150,21150,0
|
|
20241218,171800,10790925800,21150,21150,21150,21150,0
|
|
20241218,171700,10790925800,21150,21150,21150,21150,0
|
|
20241218,171600,10790925800,21150,21150,21150,21150,0
|
|
20241218,171500,10790925800,21150,21150,21150,21150,0
|
|
20241218,171400,10790925800,21150,21150,21150,21150,0
|
|
20241218,171300,10790925800,21150,21150,21150,21150,0
|
|
20241218,171200,10790925800,21150,21150,21150,21150,0
|
|
20241218,171100,10790925800,21150,21150,21150,21150,0
|
|
20241218,171000,10790925800,21150,21150,21150,21150,0
|
|
20241218,170900,10790925800,21150,21150,21150,21150,0
|
|
20241218,170800,10790925800,21150,21150,21150,21150,0
|
|
20241218,170700,10790925800,21150,21150,21150,21150,0
|
|
20241218,170600,10790925800,21150,21150,21150,21150,0
|
|
20241218,170500,10790925800,21150,21150,21150,21150,0
|
|
20241218,170400,10790925800,21150,21150,21150,21150,0
|
|
20241218,170300,10790925800,21150,21150,21150,21150,0
|
|
20241218,170200,10790925800,21150,21150,21150,21150,0
|
|
20241218,170100,10790925800,21150,21150,21150,21150,0
|
|
20241218,170000,10790925800,21150,21150,21150,21150,0
|
|
20241218,165900,10790925800,21150,21150,21150,21150,0
|
|
20241218,165800,10790925800,21150,21150,21150,21150,0
|
|
20241218,165700,10790925800,21150,21150,21150,21150,0
|
|
20241218,165600,10790925800,21150,21150,21150,21150,0
|
|
20241218,165500,10790925800,21150,21150,21150,21150,0
|
|
20241218,165400,10790925800,21150,21150,21150,21150,0
|
|
20241218,165300,10790925800,21150,21150,21150,21150,0
|
|
20241218,165200,10790925800,21150,21150,21150,21150,0
|
|
20241218,165100,10790925800,21150,21150,21150,21150,0
|
|
20241218,165000,10790925800,21150,21150,21150,21150,4940
|
|
20241218,164900,10790925800,21150,21150,21150,21150,0
|
|
20241218,164800,10790925800,21150,21150,21150,21150,0
|
|
20241218,164700,10790925800,21150,21150,21150,21150,0
|
|
20241218,164600,10790925800,21150,21150,21150,21150,0
|
|
20241218,164500,10790925800,21150,21150,21150,21150,0
|
|
20241218,164400,10790925800,21150,21150,21150,21150,0
|
|
20241218,164300,10790925800,21150,21150,21150,21150,0
|
|
20241218,164200,10790925800,21150,21150,21150,21150,0
|
|
20241218,164100,10790925800,21150,21150,21150,21150,0
|
|
20241218,164000,10790925800,21150,21150,21150,21150,0
|
|
20241218,163900,10790925800,21150,21150,21150,21150,0
|
|
20241218,163800,10790925800,21150,21150,21150,21150,0
|
|
20241218,163700,10790925800,21150,21150,21150,21150,0
|
|
20241218,163600,10790925800,21150,21150,21150,21150,0
|
|
20241218,163500,10790925800,21150,21150,21150,21150,0
|
|
20241218,163400,10790925800,21150,21150,21150,21150,0
|
|
20241218,163300,10790925800,21150,21150,21150,21150,0
|
|
20241218,163200,10790925800,21150,21150,21150,21150,0
|
|
20241218,163100,10790925800,21150,21150,21150,21150,0
|
|
20241218,163000,10790925800,21150,21150,21150,21150,0
|
|
20241218,162900,10790925800,21150,21150,21150,21150,0
|
|
20241218,162800,10790925800,21150,21150,21150,21150,0
|
|
20241218,162700,10790925800,21150,21150,21150,21150,0
|
|
20241218,162600,10790925800,21150,21150,21150,21150,0
|
|
20241218,162500,10790925800,21150,21150,21150,21150,0
|
|
20241218,162400,10790925800,21150,21150,21150,21150,0
|
|
20241218,162300,10790925800,21150,21150,21150,21150,0
|
|
20241218,162200,10790925800,21150,21150,21150,21150,0
|
|
20241218,162100,10790925800,21150,21150,21150,21150,0
|
|
20241218,162000,10790925800,21150,21150,21150,21150,4940
|
|
20241218,161900,10790925800,21150,21150,21150,21150,0
|
|
20241218,161800,10790925800,21150,21150,21150,21150,0
|
|
20241218,161700,10790925800,21150,21150,21150,21150,0
|
|
20241218,161600,10790925800,21150,21150,21150,21150,0
|
|
20241218,161500,10790925800,21150,21150,21150,21150,0
|
|
20241218,161400,10790925800,21150,21150,21150,21150,0
|
|
20241218,161300,10790925800,21150,21150,21150,21150,0
|
|
20241218,161200,10790925800,21150,21150,21150,21150,0
|
|
20241218,161100,10790925800,21150,21150,21150,21150,0
|
|
20241218,161000,10790925800,21150,21150,21150,21150,0
|
|
20241218,160900,10790925800,21150,21150,21150,21150,0
|
|
20241218,160800,10790925800,21150,21150,21150,21150,0
|
|
20241218,160700,10790925800,21150,21150,21150,21150,0
|
|
20241218,160600,10790925800,21150,21150,21150,21150,0
|
|
20241218,160500,10790925800,21150,21150,21150,21150,0
|
|
20241218,160400,10790925800,21150,21150,21150,21150,0
|
|
20241218,160300,10790925800,21150,21150,21150,21150,0
|
|
20241218,160200,10790925800,21150,21150,21150,21150,0
|
|
20241218,160100,10790925800,21150,21150,21150,21150,0
|
|
20241218,160000,10790925800,21150,21150,21150,21150,0
|
|
20241218,155900,10790925800,21150,21150,21150,21150,0
|
|
20241218,155800,10790925800,21150,21150,21150,21150,0
|
|
20241218,155700,10790925800,21150,21150,21150,21150,0
|
|
20241218,155600,10790925800,21150,21150,21150,21150,0
|
|
20241218,155500,10790925800,21150,21150,21150,21150,0
|
|
20241218,155400,10790925800,21150,21150,21150,21150,0
|
|
20241218,155300,10790925800,21150,21150,21150,21150,0
|
|
20241218,155200,10790925800,21150,21150,21150,21150,0
|
|
20241218,155100,10790925800,21150,21150,21150,21150,0
|
|
20241218,155000,10790925800,21150,21150,21150,21150,4940
|
|
20241218,154900,10790925800,21150,21150,21150,21150,0
|
|
20241218,154800,10790925800,21150,21150,21150,21150,0
|
|
20241218,154700,10790925800,21150,21150,21150,21150,0
|
|
20241218,154600,10790925800,21150,21150,21150,21150,0
|
|
20241218,154500,10790925800,21150,21150,21150,21150,0
|
|
20241218,154400,10790925800,21150,21150,21150,21150,0
|
|
20241218,154300,10790925800,21150,21150,21150,21150,0
|
|
20241218,154200,10790925800,21150,21150,21150,21150,0
|
|
20241218,154100,10790925800,21150,21150,21150,21150,0
|
|
20241218,154000,10790925800,21150,21150,21150,21150,0
|
|
20241218,153900,10790925800,21150,21150,21150,21150,0
|
|
20241218,153800,10790925800,21150,21150,21150,21150,0
|
|
20241218,153700,10790925800,21150,21150,21150,21150,0
|
|
20241218,153600,10790925800,21150,21150,21150,21150,0
|
|
20241218,153500,10790925800,21150,21150,21150,21150,0
|
|
20241218,153400,10790925800,21150,21150,21150,21150,0
|
|
20241218,153300,10790925800,21150,21150,21150,21150,0
|
|
20241218,153200,10790925800,21150,21150,21150,21150,0
|
|
20241218,153100,10790925800,21150,21150,21150,21150,0
|
|
20241218,153000,10790925800,21150,21150,21150,21150,4940
|
|
20241218,152900,10686444800,21200,21200,21200,21200,0
|
|
20241218,152800,10686444800,21200,21200,21200,21200,0
|
|
20241218,152700,10686444800,21200,21200,21200,21200,0
|
|
20241218,152600,10686444800,21200,21200,21200,21200,0
|
|
20241218,152500,10686444800,21200,21200,21200,21200,0
|
|
20241218,152400,10686444800,21200,21200,21200,21200,0
|
|
20241218,152300,10686444800,21200,21200,21200,21200,0
|
|
20241218,152200,10686444800,21200,21200,21200,21200,0
|
|
20241218,152100,10686444800,21200,21200,21200,21200,0
|
|
20241218,152000,10686444800,21200,21200,21200,21200,0
|
|
20241218,151900,10686444800,21200,21150,21200,21150,2110
|
|
20241218,151800,10641760450,21150,21200,21200,21150,551
|
|
20241218,151700,10630094750,21200,21200,21200,21150,1240
|
|
20241218,151600,10603849100,21200,21200,21200,21150,1523
|
|
20241218,151500,10571565500,21250,21200,21250,21200,1282
|
|
20241218,151400,10544379350,21200,21250,21250,21200,2041
|
|
20241218,151300,10501048750,21250,21300,21300,21250,1975
|
|
20241218,151200,10459054200,21300,21250,21300,21250,372
|
|
20241218,151100,10451135100,21250,21250,21300,21250,1887
|
|
20241218,151000,10411028300,21250,21250,21300,21200,1141
|
|
20241218,150900,10386795300,21300,21300,21300,21250,435
|
|
20241218,150800,10377544050,21250,21250,21300,21250,2112
|
|
20241218,150700,10332660200,21250,21200,21250,21200,3501
|
|
20241218,150600,10258372850,21150,21200,21200,21150,143
|
|
20241218,150500,10255341500,21200,21200,21200,21150,970
|
|
20241218,150400,10234784250,21200,21200,21200,21150,555
|
|
20241218,150300,10223040900,21200,21200,21250,21150,909
|
|
20241218,150200,10203772750,21200,21250,21250,21200,1261
|
|
20241218,150100,10177034600,21250,21250,21250,21200,844
|
|
20241218,150000,10159109600,21200,21250,21250,21200,652
|
|
20241218,145900,10145274600,21200,21150,21200,21150,7149
|
|
20241218,145800,9993927850,21150,21200,21200,21150,1066
|
|
20241218,145700,9971374650,21200,21150,21200,21150,555
|
|
20241218,145600,9959616150,21150,21150,21200,21150,226
|
|
20241218,145500,9954835950,21150,21150,21150,21150,214
|
|
20241218,145400,9950309850,21150,21150,21200,21150,839
|
|
20241218,145300,9932559700,21150,21200,21200,21150,407
|
|
20241218,145200,9923943600,21200,21200,21250,21200,888
|
|
20241218,145100,9905117900,21200,21250,21250,21200,242
|
|
20241218,145000,9899977900,21250,21200,21250,21200,972
|
|
20241218,144900,9879360500,21250,21250,21250,21200,1390
|
|
20241218,144800,9849886600,21250,21250,21250,21200,2901
|
|
20241218,144700,9788354750,21250,21250,21250,21200,1435
|
|
20241218,144600,9757862000,21250,21250,21300,21200,1922
|
|
20241218,144500,9717017400,21250,21300,21300,21250,1909
|
|
20241218,144400,9676429950,21250,21250,21300,21250,398
|
|
20241218,144300,9667965250,21300,21250,21300,21250,734
|
|
20241218,144200,9652347300,21250,21250,21250,21250,3380
|
|
20241218,144100,9580522300,21250,21300,21300,21250,1336
|
|
20241218,144000,9552116400,21300,21300,21300,21300,39
|
|
20241218,143900,9551285700,21250,21250,21300,21250,252
|
|
20241218,143800,9545926300,21300,21300,21350,21250,776
|
|
20241218,143700,9529422500,21300,21250,21300,21250,461
|
|
20241218,143600,9519609200,21300,21300,21300,21250,1419
|
|
20241218,143500,9489384700,21300,21350,21350,21300,674
|
|
20241218,143400,9475020900,21350,21300,21350,21300,2746
|
|
20241218,143300,9416481100,21300,21350,21350,21300,780
|
|
20241218,143200,9399861700,21300,21300,21350,21300,1750
|
|
20241218,143100,9362514400,21300,21300,21300,21250,1810
|
|
20241218,143000,9324029000,21250,21200,21250,21200,270
|
|
20241218,142900,9318294200,21200,21300,21350,21200,2063
|
|
20241218,142800,9274381150,21300,21350,21350,21300,719
|
|
20241218,142700,9259039050,21350,21350,21350,21350,2139
|
|
20241218,142600,9213371400,21350,21300,21350,21300,459
|
|
20241218,142500,9203587000,21300,21400,21400,21300,2041
|
|
20241218,142400,9160010750,21350,21400,21400,21350,3386
|
|
20241218,142300,9087614700,21400,21250,21400,21250,9588
|
|
20241218,142200,8882825350,21300,21200,21300,21200,5483
|
|
20241218,142100,8766325250,21200,21250,21250,21200,636
|
|
20241218,142000,8752823900,21200,21150,21250,21150,5396
|
|
20241218,141900,8638440850,21150,21150,21150,21100,2064
|
|
20241218,141800,8594853200,21150,21100,21150,21100,1994
|
|
20241218,141700,8552778850,21100,21100,21100,21050,297
|
|
20241218,141600,8546520550,21100,21100,21100,21050,1003
|
|
20241218,141500,8525391950,21100,21050,21100,21050,295
|
|
20241218,141400,8519176950,21050,21050,21050,21050,31
|
|
20241218,141300,8518524400,21050,21100,21100,21050,126
|
|
20241218,141200,8515866300,21050,21100,21100,21050,125
|
|
20241218,141100,8513229300,21100,21100,21100,21100,120
|
|
20241218,141000,8510697300,21100,21100,21100,21100,264
|
|
20241218,140900,8505126900,21100,21100,21100,21100,141
|
|
20241218,140800,8502151800,21100,21100,21100,21050,1051
|
|
20241218,140700,8480025700,21050,21100,21100,21050,398
|
|
20241218,140600,8471628150,21100,21100,21100,21050,256
|
|
20241218,140500,8466237600,21100,21100,21100,21100,235
|
|
20241218,140400,8461279100,21100,21050,21100,21050,677
|
|
20241218,140300,8447019400,21050,21050,21050,21050,928
|
|
20241218,140200,8427485000,21050,21050,21050,21000,98
|
|
20241218,140100,8425422200,21050,21000,21050,21000,280
|
|
20241218,140000,8419541700,21000,21050,21050,21000,408
|
|
20241218,135900,8410963300,21050,21050,21100,21050,117
|
|
20241218,135800,8408499950,21050,21050,21100,21050,783
|
|
20241218,135700,8392017750,21050,21000,21050,21000,921
|
|
20241218,135600,8372648350,21000,21000,21050,21000,1263
|
|
20241218,135500,8346125300,21000,21100,21100,21000,2227
|
|
20241218,135400,8299246850,21100,21050,21100,21050,490
|
|
20241218,135300,8288911600,21100,21050,21100,21050,2412
|
|
20241218,135200,8238133600,21050,20900,21050,20900,3670
|
|
20241218,135100,8161048250,21000,20950,21000,20900,3853
|
|
20241218,135000,8080333100,20900,20950,20950,20900,1107
|
|
20241218,134900,8057196700,20950,20950,20950,20900,255
|
|
20241218,134800,8051864900,20900,20900,20900,20900,692
|
|
20241218,134700,8037402100,20950,20950,20950,20950,88
|
|
20241218,134600,8035558500,20950,20900,20950,20850,755
|
|
20241218,134500,8019756950,20900,20950,20950,20850,539
|
|
20241218,134400,8008500100,20900,20900,20950,20900,337
|
|
20241218,134300,8001451400,20900,20850,20900,20850,212
|
|
20241218,134200,7997023150,20900,20900,20900,20850,589
|
|
20241218,134100,7984714050,20850,20850,20850,20850,1133
|
|
20241218,134000,7961091000,20850,20850,20850,20850,201
|
|
20241218,133900,7956900150,20850,20950,20950,20850,212
|
|
20241218,133800,7952474100,20950,20900,20950,20800,4954
|
|
20241218,133700,7849209850,20900,20900,20900,20900,1045
|
|
20241218,133600,7827369350,20950,20900,20950,20900,152
|
|
20241218,133500,7824187450,20900,20900,20900,20900,355
|
|
20241218,133400,7816767950,20900,20900,20900,20850,54
|
|
20241218,133300,7815639400,20900,20950,20950,20900,16
|
|
20241218,133200,7815304300,20950,20950,20950,20900,1942
|
|
20241218,133100,7774669900,20950,20950,20950,20950,210
|
|
20241218,133000,7770270400,20950,20900,20950,20900,442
|
|
20241218,132900,7761030500,20950,20900,20950,20900,443
|
|
20241218,132800,7751771650,20950,20900,20950,20900,61
|
|
20241218,132700,7750496200,20900,20950,20950,20900,549
|
|
20241218,132600,7739015500,20950,20900,20950,20850,248
|
|
20241218,132500,7733830400,20950,20850,20950,20850,1496
|
|
20241218,132400,7702600200,20900,20900,20900,20850,3719
|
|
20241218,132300,7624902900,20850,20850,20900,20850,3966
|
|
20241218,132200,7542211450,20850,20850,20900,20850,1392
|
|
20241218,132100,7513163250,20850,20900,20900,20850,401
|
|
20241218,132000,7504797400,20850,20850,20850,20850,55
|
|
20241218,131900,7503650650,20850,20850,20850,20850,166
|
|
20241218,131800,7500189550,20900,20950,20950,20900,577
|
|
20241218,131700,7488129950,20900,20900,20900,20900,146
|
|
20241218,131600,7485078550,20900,20900,20950,20900,49
|
|
20241218,131500,7484054300,20900,20900,20900,20900,217
|
|
20241218,131400,7479519000,20950,20900,20950,20900,818
|
|
20241218,131300,7462422750,20900,20850,20900,20850,731
|
|
20241218,131200,7447168800,20900,20900,20900,20850,155
|
|
20241218,131100,7443934350,20850,20900,20900,20850,63
|
|
20241218,131000,7442619150,20900,20900,20900,20900,35
|
|
20241218,130900,7441887650,20900,20900,20900,20900,921
|
|
20241218,130800,7422638750,20900,20900,20900,20900,20
|
|
20241218,130700,7422220750,20900,20900,20900,20900,285
|
|
20241218,130600,7416264250,20900,20900,20900,20900,235
|
|
20241218,130500,7411352750,20900,20900,20900,20850,1626
|
|
20241218,130400,7377449050,20850,20850,20900,20850,1103
|
|
20241218,130300,7354447050,20850,20850,20850,20850,229
|
|
20241218,130200,7349672400,20900,20850,20900,20850,187
|
|
20241218,130100,7345772900,20850,20850,20850,20850,587
|
|
20241218,130000,7333533950,20850,20850,20900,20850,221
|
|
20241218,125900,7328925900,20850,20850,20850,20850,745
|
|
20241218,125800,7313392650,20850,20800,20850,20800,1604
|
|
20241218,125700,7280019300,20800,20800,20850,20800,800
|
|
20241218,125600,7263379000,20800,20900,20900,20800,7490
|
|
20241218,125500,7107203250,20850,20900,20900,20850,978
|
|
20241218,125400,7086808600,20900,20900,20900,20900,653
|
|
20241218,125300,7073160900,20900,20850,20900,20850,526
|
|
20241218,125200,7062168500,20900,20850,20900,20850,704
|
|
20241218,125100,7047462900,20850,20850,20850,20850,2207
|
|
20241218,125000,7001446950,20850,20850,20900,20850,585
|
|
20241218,124900,6989249550,20850,20850,20900,20850,508
|
|
20241218,124800,6978652750,20850,20850,20900,20850,216
|
|
20241218,124700,6974144150,20850,20900,20900,20850,2099
|
|
20241218,124600,6930275250,20950,20900,20950,20850,2705
|
|
20241218,124500,6873744750,20950,20900,20950,20900,230
|
|
20241218,124400,6868936600,20900,20900,20950,20900,823
|
|
20241218,124300,6851731000,20900,20900,20950,20900,517
|
|
20241218,124200,6840923950,20900,20900,20950,20850,1399
|
|
20241218,124100,6811682250,20900,20850,20900,20850,317
|
|
20241218,124000,6805068850,20850,20900,20950,20850,903
|
|
20241218,123900,6786238150,20900,20900,20900,20900,2141
|
|
20241218,123800,6741491250,20900,20950,20950,20900,61
|
|
20241218,123700,6740216100,20900,20900,20950,20900,1037
|
|
20241218,123600,6718512400,20900,20950,20950,20900,61
|
|
20241218,123500,6717235050,20950,21000,21000,20950,127
|
|
20241218,123400,6714573650,20950,20900,20950,20900,38
|
|
20241218,123300,6713778350,20950,20950,20950,20950,469
|
|
20241218,123200,6703952800,20950,21000,21000,20950,13
|
|
20241218,123100,6703680400,20950,20950,20950,20950,789
|
|
20241218,123000,6687150850,20950,20950,20950,20950,84
|
|
20241218,122900,6685391050,20950,20950,20950,20950,621
|
|
20241218,122800,6672381100,20900,20900,20900,20900,159
|
|
20241218,122700,6669058000,20900,20950,21000,20900,57
|
|
20241218,122600,6667866350,20950,21000,21000,20950,1141
|
|
20241218,122500,6643957400,21000,20950,21000,20950,200
|
|
20241218,122400,6639762400,21000,21000,21050,21000,147
|
|
20241218,122300,6636671900,21050,21000,21050,21000,494
|
|
20241218,122200,6626281600,21050,20950,21050,20950,505
|
|
20241218,122100,6615671050,20950,20950,20950,20950,1360
|
|
20241218,122000,6587179050,20900,20950,20950,20900,12
|
|
20241218,121900,6586928150,20900,20900,20900,20900,954
|
|
20241218,121800,6566989550,20900,20950,20950,20900,1921
|
|
20241218,121700,6526795700,21000,21000,21000,20950,235
|
|
20241218,121600,6521868100,20950,20950,20950,20950,151
|
|
20241218,121500,6518704650,20950,20950,20950,20950,28
|
|
20241218,121400,6518118050,20950,20950,20950,20950,50
|
|
20241218,121300,6517070550,20950,20950,20950,20950,66
|
|
20241218,121200,6515687850,21000,20950,21000,20950,162
|
|
20241218,121100,6512293900,20900,20900,20900,20900,366
|
|
20241218,121000,6504644500,20900,20950,20950,20900,482
|
|
20241218,120900,6494557500,20950,20950,21000,20950,1846
|
|
20241218,120800,6455880350,20950,21000,21000,20950,264
|
|
20241218,120700,6450344500,21000,21000,21000,20950,1302
|
|
20241218,120600,6423062750,20950,21000,21000,20950,715
|
|
20241218,120500,6408068850,21000,21000,21000,21000,496
|
|
20241218,120400,6397652850,21000,20900,21000,20900,1549
|
|
20241218,120300,6365204500,20900,20900,20900,20900,204
|
|
20241218,120200,6360940900,20900,20900,20900,20900,551
|
|
20241218,120100,6349425000,20900,20950,20950,20900,116
|
|
20241218,120000,6346997650,20900,20900,20900,20850,5123
|
|
20241218,115900,6240014300,20950,20950,20950,20900,3436
|
|
20241218,115800,6168193200,20950,20950,21000,20950,1634
|
|
20241218,115700,6133955650,20950,20950,20950,20950,0
|
|
20241218,115600,6133955650,20950,20950,20950,20950,0
|
|
20241218,115500,6133955650,20950,20950,21000,20950,69
|
|
20241218,115400,6132507100,21000,21000,21000,21000,582
|
|
20241218,115300,6120285100,21000,21050,21050,21000,143
|
|
20241218,115200,6117279500,21050,21050,21050,21050,1
|
|
20241218,115100,6117258450,21000,21050,21050,21000,872
|
|
20241218,115000,6098927850,21050,21050,21050,21050,288
|
|
20241218,114900,6092865450,21000,21000,21000,21000,20
|
|
20241218,114800,6092445450,21000,21000,21000,21000,406
|
|
20241218,114700,6083919450,21000,21000,21000,21000,11
|
|
20241218,114600,6083688450,21050,21050,21050,21050,12
|
|
20241218,114500,6083435850,21050,21050,21050,21050,2
|
|
20241218,114400,6083393750,21050,20900,21050,20900,105
|
|
20241218,114300,6081191100,20900,21050,21050,20900,645
|
|
20241218,114200,6067675150,21000,21000,21000,21000,701
|
|
20241218,114100,6052954150,21000,21000,21000,21000,20
|
|
20241218,114000,6052534150,21000,20950,21000,20950,483
|
|
20241218,113900,6042391600,21000,20950,21000,20950,1304
|
|
20241218,113800,6015072750,20950,20950,20950,20950,1
|
|
20241218,113700,6015051800,20950,21000,21000,20950,647
|
|
20241218,113600,6001475150,21000,21050,21050,21000,876
|
|
20241218,113500,5983078650,21000,20950,21050,20950,1867
|
|
20241218,113400,5943883000,21000,20950,21000,20950,362
|
|
20241218,113300,5936298100,20950,21000,21000,20950,152
|
|
20241218,113200,5933111100,21000,20950,21000,20950,712
|
|
20241218,113100,5918184100,21000,20950,21000,20900,388
|
|
20241218,113000,5910057950,20950,20950,20950,20900,80
|
|
20241218,112900,5908384700,20950,20900,20950,20900,100
|
|
20241218,112800,5906292200,20950,20950,20950,20900,2102
|
|
20241218,112700,5862256050,21000,20950,21000,20950,34
|
|
20241218,112600,5861543700,20950,20950,20950,20950,429
|
|
20241218,112500,5852556150,20950,20950,20950,20950,575
|
|
20241218,112400,5840509900,20950,20950,20950,20900,323
|
|
20241218,112300,5833743500,20900,20950,20950,20900,721
|
|
20241218,112200,5818643250,20950,20950,21000,20950,760
|
|
20241218,112100,5802721000,20950,21000,21000,20950,673
|
|
20241218,112000,5788618000,21000,21000,21000,20950,691
|
|
20241218,111900,5774127000,21000,20950,21000,20950,65
|
|
20241218,111800,5772764750,20950,20950,21000,20950,410
|
|
20241218,111700,5764175200,20950,20950,20950,20950,500
|
|
20241218,111600,5753700200,20950,20900,20950,20900,1486
|
|
20241218,111500,5722628150,20900,20950,20950,20900,901
|
|
20241218,111400,5703765650,20950,20900,20950,20900,156
|
|
20241218,111300,5700505050,20950,20950,20950,20900,1518
|
|
20241218,111200,5668752950,20950,21000,21000,20950,351
|
|
20241218,111100,5661384450,21000,21000,21000,21000,503
|
|
20241218,111000,5650821450,21050,21000,21050,21000,135
|
|
20241218,110900,5647986400,21000,21000,21000,21000,558
|
|
20241218,110800,5636268400,21000,21000,21000,21000,45
|
|
20241218,110700,5635323400,21000,21000,21000,20900,456
|
|
20241218,110600,5625769550,20950,20950,21000,20900,1448
|
|
20241218,110500,5595488050,21000,20950,21000,20950,287
|
|
20241218,110400,5589475350,21000,20950,21000,20950,95
|
|
20241218,110300,5587482550,20900,21000,21000,20900,690
|
|
20241218,110200,5573029750,20950,20950,20950,20950,415
|
|
20241218,110100,5564335500,20950,20950,20950,20950,185
|
|
20241218,110000,5560459750,21000,21000,21000,21000,160
|
|
20241218,105900,5557099750,21050,21000,21050,21000,79
|
|
20241218,105800,5555440700,21000,21000,21000,21000,261
|
|
20241218,105700,5549959700,21000,20950,21000,20950,778
|
|
20241218,105600,5533652250,20950,21000,21000,20950,499
|
|
20241218,105500,5523197800,21000,21000,21000,20950,107
|
|
20241218,105400,5520950950,21000,20950,21000,20950,668
|
|
20241218,105300,5506946350,21000,20900,21000,20900,553
|
|
20241218,105200,5495386900,20950,20950,20950,20950,222
|
|
20241218,105100,5490736000,20950,20950,20950,20950,194
|
|
20241218,105000,5486671700,20950,20950,20950,20950,241
|
|
20241218,104900,5481622750,20950,20900,20950,20900,1204
|
|
20241218,104800,5456449850,20950,21000,21000,20950,279
|
|
20241218,104700,5450602600,21000,20950,21000,20900,74
|
|
20241218,104600,5449055200,20950,20950,21000,20900,998
|
|
20241218,104500,5428154050,20950,20950,20950,20900,383
|
|
20241218,104400,5420130500,20950,20950,20950,20950,6
|
|
20241218,104300,5420004800,20950,20950,20950,20900,698
|
|
20241218,104200,5405405700,20900,20950,20950,20900,443
|
|
20241218,104100,5396146250,20950,21000,21000,20950,350
|
|
20241218,104000,5388807550,21000,20950,21000,20950,1699
|
|
20241218,103900,5353208700,20950,20900,20950,20900,1132
|
|
20241218,103800,5329515350,20950,20950,21000,20950,883
|
|
20241218,103700,5311016450,20950,20950,21000,20900,651
|
|
20241218,103600,5297392250,21000,20950,21000,20900,153
|
|
20241218,103500,5294186700,20900,21000,21000,20900,248
|
|
20241218,103400,5288994150,21000,20950,21000,20900,690
|
|
20241218,103300,5274538700,20950,20900,20950,20850,800
|
|
20241218,103200,5257823550,20900,20900,20950,20850,466
|
|
20241218,103100,5248079150,20900,21000,21000,20850,1756
|
|
20241218,103000,5211378150,21000,20950,21000,20900,1830
|
|
20241218,102900,5173109800,21000,21000,21000,20950,39
|
|
20241218,102800,5172291800,21000,21000,21000,20950,149
|
|
20241218,102700,5169169500,21000,20950,21000,20950,1612
|
|
20241218,102600,5135347250,20950,20950,20950,20900,563
|
|
20241218,102500,5123578800,20950,20950,21000,20900,248
|
|
20241218,102400,5118390100,20900,21000,21000,20900,6897
|
|
20241218,102300,4974237200,20950,21000,21000,20950,2012
|
|
20241218,102200,4932084500,21000,21000,21050,20950,253
|
|
20241218,102100,4926771350,21000,21000,21050,21000,199
|
|
20241218,102000,4922592150,21000,20950,21050,20950,1163
|
|
20241218,101900,4898194100,21000,21000,21000,20950,757
|
|
20241218,101800,4882307250,21000,20950,21000,20950,287
|
|
20241218,101700,4876285250,20950,20950,21000,20950,605
|
|
20241218,101600,4863610300,20950,21000,21100,20950,4812
|
|
20241218,101500,4762678650,21000,21100,21100,21000,1150
|
|
20241218,101400,4738471900,21050,21050,21100,21050,67
|
|
20241218,101300,4737061450,21050,21100,21100,21000,1554
|
|
20241218,101200,4704374400,21100,21050,21100,21000,790
|
|
20241218,101100,4687763350,21000,21050,21100,21000,916
|
|
20241218,101000,4668515850,21050,21050,21100,21050,858
|
|
20241218,100900,4650445450,21050,21050,21100,21050,685
|
|
20241218,100800,4636025650,21050,21050,21100,21050,1024
|
|
20241218,100700,4614459600,21050,21100,21100,21050,164
|
|
20241218,100600,4611005800,21100,21100,21150,21100,1130
|
|
20241218,100500,4587162700,21150,21150,21150,21100,290
|
|
20241218,100400,4581029800,21150,21200,21200,21150,630
|
|
20241218,100300,4567694600,21200,21250,21250,21150,2800
|
|
20241218,100200,4508322250,21250,21200,21250,21200,221
|
|
20241218,100100,4503629900,21250,21250,21250,21200,1006
|
|
20241218,100000,4482273450,21200,21200,21250,21150,1539
|
|
20241218,095900,4449629950,21200,21150,21200,21150,83
|
|
20241218,095800,4447872350,21050,21200,21200,21050,131
|
|
20241218,095700,4445099600,21150,21150,21200,21050,1227
|
|
20241218,095600,4419186700,21100,21050,21150,21000,665
|
|
20241218,095500,4405160400,21000,21150,21200,21000,1961
|
|
20241218,095400,4363725250,21150,21200,21200,21100,809
|
|
20241218,095300,4346623700,21200,21000,21200,20950,3866
|
|
20241218,095200,4265046950,20950,21000,21000,20950,2802
|
|
20241218,095100,4206280450,21000,21000,21000,20950,1734
|
|
20241218,095000,4169932450,21000,20900,21000,20900,1483
|
|
20241218,094900,4138861500,20950,20900,20950,20900,647
|
|
20241218,094800,4125330950,20900,20900,20900,20850,1965
|
|
20241218,094700,4084328700,20900,20950,20950,20850,2376
|
|
20241218,094600,4034682200,20950,20950,20950,20900,1359
|
|
20241218,094500,4006268400,20900,20900,20950,20900,1478
|
|
20241218,094400,3975373850,20900,20900,20950,20850,1381
|
|
20241218,094300,3946543250,20900,20900,20900,20850,1647
|
|
20241218,094200,3912162000,20900,20900,20950,20800,10766
|
|
20241218,094100,3687674300,20900,20900,20950,20850,733
|
|
20241218,094000,3672355400,20850,20950,20950,20850,3053
|
|
20241218,093900,3608688300,20850,20950,20950,20850,3592
|
|
20241218,093800,3533743700,20950,20900,20950,20850,403
|
|
20241218,093700,3525321750,20900,20900,21000,20800,5275
|
|
20241218,093600,3415218050,20900,20950,20950,20850,2091
|
|
20241218,093500,3371489600,20900,20850,20950,20850,2877
|
|
20241218,093400,3311337000,20900,20850,20900,20850,2822
|
|
20241218,093300,3252357250,20850,20950,20950,20850,6275
|
|
20241218,093200,3121412950,20900,20950,20950,20900,2513
|
|
20241218,093100,3068868400,20900,20950,21000,20900,8226
|
|
20241218,093000,2896867250,21000,20950,21000,20950,1131
|
|
20241218,092900,2873169150,21000,20950,21000,20900,5432
|
|
20241218,092800,2759536550,20950,21050,21050,20950,8880
|
|
20241218,092700,2573137850,21000,21100,21100,21000,2600
|
|
20241218,092600,2518404700,21100,21150,21200,21100,2377
|
|
20241218,092500,2468229000,21200,21100,21200,21050,3890
|
|
20241218,092400,2386006750,21100,21100,21100,21050,1732
|
|
20241218,092300,2349526000,21150,21100,21150,21000,5195
|
|
20241218,092200,2240106050,21150,21050,21150,21050,1388
|
|
20241218,092100,2210831150,21050,21100,21100,21050,1876
|
|
20241218,092000,2171317350,21050,21000,21100,21000,3874
|
|
20241218,091900,2089725250,21000,21100,21100,21000,11854
|
|
20241218,091800,1840226000,21100,21150,21200,21100,6515
|
|
20241218,091700,1702642650,21200,21250,21300,21150,5010
|
|
20241218,091600,1596342650,21300,21250,21300,21200,1328
|
|
20241218,091500,1568124250,21250,21300,21350,21250,1265
|
|
20241218,091400,1541176450,21300,21400,21400,21300,1178
|
|
20241218,091300,1516002100,21400,21300,21400,21200,2529
|
|
20241218,091200,1462183750,21200,21200,21300,21150,13209
|
|
20241218,091100,1181906000,21250,21350,21350,21200,4757
|
|
20241218,091000,1080778650,21400,21450,21450,21350,6821
|
|
20241218,090900,934882900,21400,21550,21550,21400,2222
|
|
20241218,090800,887190050,21550,21550,21600,21400,4786
|
|
20241218,090700,784422250,21550,21500,21650,21450,7100
|
|
20241218,090600,631228600,21500,21450,21500,21400,4578
|
|
20241218,090500,532961950,21400,21400,21450,21350,3255
|
|
20241218,090400,463257900,21400,21350,21450,21300,2535
|
|
20241218,090300,409092150,21350,21200,21350,21200,2225
|
|
20241218,090200,361774300,21200,21150,21250,21150,2321
|
|
20241218,090100,312560300,21150,21200,21200,21100,3093
|
|
20241218,090000,247116850,21150,21200,21350,21100,11416
|