593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,185000,10220020200,20300,20300,20300,20300,6129
|
|
20241219,184900,10220020200,20300,20300,20300,20300,0
|
|
20241219,184800,10220020200,20300,20300,20300,20300,0
|
|
20241219,184700,10220020200,20300,20300,20300,20300,0
|
|
20241219,184600,10220020200,20300,20300,20300,20300,0
|
|
20241219,184500,10220020200,20300,20300,20300,20300,0
|
|
20241219,184400,10220020200,20300,20300,20300,20300,0
|
|
20241219,184300,10220020200,20300,20300,20300,20300,0
|
|
20241219,184200,10220020200,20300,20300,20300,20300,0
|
|
20241219,184100,10220020200,20300,20300,20300,20300,0
|
|
20241219,184000,10220020200,20300,20300,20300,20300,0
|
|
20241219,183900,10220020200,20300,20300,20300,20300,0
|
|
20241219,183800,10220020200,20300,20300,20300,20300,0
|
|
20241219,183700,10220020200,20300,20300,20300,20300,0
|
|
20241219,183600,10220020200,20300,20300,20300,20300,0
|
|
20241219,183500,10220020200,20300,20300,20300,20300,0
|
|
20241219,183400,10220020200,20300,20300,20300,20300,0
|
|
20241219,183300,10220020200,20300,20300,20300,20300,0
|
|
20241219,183200,10220020200,20300,20300,20300,20300,0
|
|
20241219,183100,10220020200,20300,20300,20300,20300,0
|
|
20241219,183000,10220020200,20300,20300,20300,20300,0
|
|
20241219,182900,10220020200,20300,20300,20300,20300,0
|
|
20241219,182800,10220020200,20300,20300,20300,20300,0
|
|
20241219,182700,10220020200,20300,20300,20300,20300,0
|
|
20241219,182600,10220020200,20300,20300,20300,20300,0
|
|
20241219,182500,10220020200,20300,20300,20300,20300,0
|
|
20241219,182400,10220020200,20300,20300,20300,20300,0
|
|
20241219,182300,10220020200,20300,20300,20300,20300,0
|
|
20241219,182200,10220020200,20300,20300,20300,20300,0
|
|
20241219,182100,10220020200,20300,20300,20300,20300,0
|
|
20241219,182000,10220020200,20300,20300,20300,20300,6129
|
|
20241219,181900,10220020200,20300,20300,20300,20300,0
|
|
20241219,181800,10220020200,20300,20300,20300,20300,0
|
|
20241219,181700,10220020200,20300,20300,20300,20300,0
|
|
20241219,181600,10220020200,20300,20300,20300,20300,0
|
|
20241219,181500,10220020200,20300,20300,20300,20300,0
|
|
20241219,181400,10220020200,20300,20300,20300,20300,0
|
|
20241219,181300,10220020200,20300,20300,20300,20300,0
|
|
20241219,181200,10220020200,20300,20300,20300,20300,0
|
|
20241219,181100,10220020200,20300,20300,20300,20300,0
|
|
20241219,181000,10220020200,20300,20300,20300,20300,0
|
|
20241219,180900,10220020200,20300,20300,20300,20300,0
|
|
20241219,180800,10220020200,20300,20300,20300,20300,0
|
|
20241219,180700,10220020200,20300,20300,20300,20300,0
|
|
20241219,180600,10220020200,20300,20300,20300,20300,0
|
|
20241219,180500,10220020200,20300,20300,20300,20300,0
|
|
20241219,180400,10220020200,20300,20300,20300,20300,0
|
|
20241219,180300,10220020200,20300,20300,20300,20300,0
|
|
20241219,180200,10220020200,20300,20300,20300,20300,0
|
|
20241219,180100,10220020200,20300,20300,20300,20300,0
|
|
20241219,180000,10220020200,20300,20300,20300,20300,0
|
|
20241219,175900,10220020200,20300,20300,20300,20300,0
|
|
20241219,175800,10220020200,20300,20300,20300,20300,0
|
|
20241219,175700,10220020200,20300,20300,20300,20300,0
|
|
20241219,175600,10220020200,20300,20300,20300,20300,0
|
|
20241219,175500,10220020200,20300,20300,20300,20300,0
|
|
20241219,175400,10220020200,20300,20300,20300,20300,0
|
|
20241219,175300,10220020200,20300,20300,20300,20300,0
|
|
20241219,175200,10220020200,20300,20300,20300,20300,0
|
|
20241219,175100,10220020200,20300,20300,20300,20300,0
|
|
20241219,175000,10220020200,20300,20300,20300,20300,6129
|
|
20241219,174900,10220020200,20300,20300,20300,20300,0
|
|
20241219,174800,10220020200,20300,20300,20300,20300,0
|
|
20241219,174700,10220020200,20300,20300,20300,20300,0
|
|
20241219,174600,10220020200,20300,20300,20300,20300,0
|
|
20241219,174500,10220020200,20300,20300,20300,20300,0
|
|
20241219,174400,10220020200,20300,20300,20300,20300,0
|
|
20241219,174300,10220020200,20300,20300,20300,20300,0
|
|
20241219,174200,10220020200,20300,20300,20300,20300,0
|
|
20241219,174100,10220020200,20300,20300,20300,20300,0
|
|
20241219,174000,10220020200,20300,20300,20300,20300,0
|
|
20241219,173900,10220020200,20300,20300,20300,20300,0
|
|
20241219,173800,10220020200,20300,20300,20300,20300,0
|
|
20241219,173700,10220020200,20300,20300,20300,20300,0
|
|
20241219,173600,10220020200,20300,20300,20300,20300,0
|
|
20241219,173500,10220020200,20300,20300,20300,20300,0
|
|
20241219,173400,10220020200,20300,20300,20300,20300,0
|
|
20241219,173300,10220020200,20300,20300,20300,20300,0
|
|
20241219,173200,10220020200,20300,20300,20300,20300,0
|
|
20241219,173100,10220020200,20300,20300,20300,20300,0
|
|
20241219,173000,10220020200,20300,20300,20300,20300,0
|
|
20241219,172900,10220020200,20300,20300,20300,20300,0
|
|
20241219,172800,10220020200,20300,20300,20300,20300,0
|
|
20241219,172700,10220020200,20300,20300,20300,20300,0
|
|
20241219,172600,10220020200,20300,20300,20300,20300,0
|
|
20241219,172500,10220020200,20300,20300,20300,20300,0
|
|
20241219,172400,10220020200,20300,20300,20300,20300,0
|
|
20241219,172300,10220020200,20300,20300,20300,20300,0
|
|
20241219,172200,10220020200,20300,20300,20300,20300,0
|
|
20241219,172100,10220020200,20300,20300,20300,20300,0
|
|
20241219,172000,10220020200,20300,20300,20300,20300,6129
|
|
20241219,171900,10220020200,20300,20300,20300,20300,0
|
|
20241219,171800,10220020200,20300,20300,20300,20300,0
|
|
20241219,171700,10220020200,20300,20300,20300,20300,0
|
|
20241219,171600,10220020200,20300,20300,20300,20300,0
|
|
20241219,171500,10220020200,20300,20300,20300,20300,0
|
|
20241219,171400,10220020200,20300,20300,20300,20300,0
|
|
20241219,171300,10220020200,20300,20300,20300,20300,0
|
|
20241219,171200,10220020200,20300,20300,20300,20300,0
|
|
20241219,171100,10220020200,20300,20300,20300,20300,0
|
|
20241219,171000,10220020200,20300,20300,20300,20300,0
|
|
20241219,170900,10220020200,20300,20300,20300,20300,0
|
|
20241219,170800,10220020200,20300,20300,20300,20300,0
|
|
20241219,170700,10220020200,20300,20300,20300,20300,0
|
|
20241219,170600,10220020200,20300,20300,20300,20300,0
|
|
20241219,170500,10220020200,20300,20300,20300,20300,0
|
|
20241219,170400,10220020200,20300,20300,20300,20300,0
|
|
20241219,170300,10220020200,20300,20300,20300,20300,0
|
|
20241219,170200,10220020200,20300,20300,20300,20300,0
|
|
20241219,170100,10220020200,20300,20300,20300,20300,0
|
|
20241219,170000,10220020200,20300,20300,20300,20300,0
|
|
20241219,165900,10220020200,20300,20300,20300,20300,0
|
|
20241219,165800,10220020200,20300,20300,20300,20300,0
|
|
20241219,165700,10220020200,20300,20300,20300,20300,0
|
|
20241219,165600,10220020200,20300,20300,20300,20300,0
|
|
20241219,165500,10220020200,20300,20300,20300,20300,0
|
|
20241219,165400,10220020200,20300,20300,20300,20300,0
|
|
20241219,165300,10220020200,20300,20300,20300,20300,0
|
|
20241219,165200,10220020200,20300,20300,20300,20300,0
|
|
20241219,165100,10220020200,20300,20300,20300,20300,0
|
|
20241219,165000,10220020200,20300,20300,20300,20300,6129
|
|
20241219,164900,10220020200,20300,20300,20300,20300,0
|
|
20241219,164800,10220020200,20300,20300,20300,20300,0
|
|
20241219,164700,10220020200,20300,20300,20300,20300,0
|
|
20241219,164600,10220020200,20300,20300,20300,20300,0
|
|
20241219,164500,10220020200,20300,20300,20300,20300,0
|
|
20241219,164400,10220020200,20300,20300,20300,20300,0
|
|
20241219,164300,10220020200,20300,20300,20300,20300,0
|
|
20241219,164200,10220020200,20300,20300,20300,20300,0
|
|
20241219,164100,10220020200,20300,20300,20300,20300,0
|
|
20241219,164000,10220020200,20300,20300,20300,20300,0
|
|
20241219,163900,10220020200,20300,20300,20300,20300,0
|
|
20241219,163800,10220020200,20300,20300,20300,20300,0
|
|
20241219,163700,10220020200,20300,20300,20300,20300,0
|
|
20241219,163600,10220020200,20300,20300,20300,20300,0
|
|
20241219,163500,10220020200,20300,20300,20300,20300,0
|
|
20241219,163400,10220020200,20300,20300,20300,20300,0
|
|
20241219,163300,10220020200,20300,20300,20300,20300,0
|
|
20241219,163200,10220020200,20300,20300,20300,20300,0
|
|
20241219,163100,10220020200,20300,20300,20300,20300,0
|
|
20241219,163000,10220020200,20300,20300,20300,20300,0
|
|
20241219,162900,10220020200,20300,20300,20300,20300,0
|
|
20241219,162800,10220020200,20300,20300,20300,20300,0
|
|
20241219,162700,10220020200,20300,20300,20300,20300,0
|
|
20241219,162600,10220020200,20300,20300,20300,20300,0
|
|
20241219,162500,10220020200,20300,20300,20300,20300,0
|
|
20241219,162400,10220020200,20300,20300,20300,20300,0
|
|
20241219,162300,10220020200,20300,20300,20300,20300,0
|
|
20241219,162200,10220020200,20300,20300,20300,20300,0
|
|
20241219,162100,10220020200,20300,20300,20300,20300,0
|
|
20241219,162000,10220020200,20300,20300,20300,20300,6129
|
|
20241219,161900,10220020200,20300,20300,20300,20300,0
|
|
20241219,161800,10220020200,20300,20300,20300,20300,0
|
|
20241219,161700,10220020200,20300,20300,20300,20300,0
|
|
20241219,161600,10220020200,20300,20300,20300,20300,0
|
|
20241219,161500,10220020200,20300,20300,20300,20300,0
|
|
20241219,161400,10220020200,20300,20300,20300,20300,0
|
|
20241219,161300,10220020200,20300,20300,20300,20300,0
|
|
20241219,161200,10220020200,20300,20300,20300,20300,0
|
|
20241219,161100,10220020200,20300,20300,20300,20300,0
|
|
20241219,161000,10220020200,20300,20300,20300,20300,0
|
|
20241219,160900,10220020200,20300,20300,20300,20300,0
|
|
20241219,160800,10220020200,20300,20300,20300,20300,0
|
|
20241219,160700,10220020200,20300,20300,20300,20300,0
|
|
20241219,160600,10220020200,20300,20300,20300,20300,0
|
|
20241219,160500,10220020200,20300,20300,20300,20300,0
|
|
20241219,160400,10220020200,20300,20300,20300,20300,0
|
|
20241219,160300,10220020200,20300,20300,20300,20300,0
|
|
20241219,160200,10220020200,20300,20300,20300,20300,0
|
|
20241219,160100,10220020200,20300,20300,20300,20300,0
|
|
20241219,160000,10220020200,20300,20300,20300,20300,0
|
|
20241219,155900,10220020200,20300,20300,20300,20300,0
|
|
20241219,155800,10220020200,20300,20300,20300,20300,0
|
|
20241219,155700,10220020200,20300,20300,20300,20300,0
|
|
20241219,155600,10220020200,20300,20300,20300,20300,0
|
|
20241219,155500,10220020200,20300,20300,20300,20300,0
|
|
20241219,155400,10220020200,20300,20300,20300,20300,0
|
|
20241219,155300,10220020200,20300,20300,20300,20300,0
|
|
20241219,155200,10220020200,20300,20300,20300,20300,0
|
|
20241219,155100,10220020200,20300,20300,20300,20300,0
|
|
20241219,155000,10220020200,20300,20300,20300,20300,6129
|
|
20241219,154900,10220020200,20300,20300,20300,20300,0
|
|
20241219,154800,10220020200,20300,20300,20300,20300,0
|
|
20241219,154700,10220020200,20300,20300,20300,20300,0
|
|
20241219,154600,10220020200,20300,20300,20300,20300,0
|
|
20241219,154500,10220020200,20300,20300,20300,20300,0
|
|
20241219,154400,10220020200,20300,20300,20300,20300,0
|
|
20241219,154300,10220020200,20300,20300,20300,20300,0
|
|
20241219,154200,10220020200,20300,20300,20300,20300,0
|
|
20241219,154100,10220020200,20300,20300,20300,20300,0
|
|
20241219,154000,10220020200,20300,20300,20300,20300,0
|
|
20241219,153900,10220020200,20300,20300,20300,20300,0
|
|
20241219,153800,10220020200,20300,20300,20300,20300,0
|
|
20241219,153700,10220020200,20300,20300,20300,20300,0
|
|
20241219,153600,10220020200,20300,20300,20300,20300,0
|
|
20241219,153500,10220020200,20300,20300,20300,20300,0
|
|
20241219,153400,10220020200,20300,20300,20300,20300,0
|
|
20241219,153300,10220020200,20300,20300,20300,20300,0
|
|
20241219,153200,10220020200,20300,20300,20300,20300,0
|
|
20241219,153100,10220020200,20300,20300,20300,20300,0
|
|
20241219,153000,10220020200,20300,20300,20300,20300,6129
|
|
20241219,152900,10095601500,20400,20400,20400,20400,0
|
|
20241219,152800,10095601500,20400,20400,20400,20400,0
|
|
20241219,152700,10095601500,20400,20400,20400,20400,0
|
|
20241219,152600,10095601500,20400,20400,20400,20400,0
|
|
20241219,152500,10095601500,20400,20400,20400,20400,0
|
|
20241219,152400,10095601500,20400,20400,20400,20400,0
|
|
20241219,152300,10095601500,20400,20400,20400,20400,0
|
|
20241219,152200,10095601500,20400,20400,20400,20400,0
|
|
20241219,152100,10095601500,20400,20400,20400,20400,0
|
|
20241219,152000,10095601500,20400,20400,20400,20400,0
|
|
20241219,151900,10095601500,20400,20350,20400,20350,2527
|
|
20241219,151800,10044117050,20350,20300,20350,20250,2438
|
|
20241219,151700,9994568050,20300,20250,20300,20250,4509
|
|
20241219,151600,9903144750,20250,20200,20250,20200,549
|
|
20241219,151500,9892038150,20200,20250,20300,20200,1579
|
|
20241219,151400,9860085550,20250,20200,20250,20200,2427
|
|
20241219,151300,9810942400,20250,20200,20250,20200,332
|
|
20241219,151200,9804224300,20200,20250,20250,20200,1194
|
|
20241219,151100,9780046900,20250,20250,20250,20250,311
|
|
20241219,151000,9773749150,20200,20200,20250,20200,215
|
|
20241219,150900,9769398050,20250,20200,20250,20150,801
|
|
20241219,150800,9753225050,20200,20200,20250,20150,2236
|
|
20241219,150700,9708057700,20200,20150,20200,20150,864
|
|
20241219,150600,9690646350,20200,20200,20200,20150,687
|
|
20241219,150500,9676799000,20150,20200,20200,20150,873
|
|
20241219,150400,9659191700,20200,20150,20200,20150,1812
|
|
20241219,150300,9622677650,20200,20200,20200,20150,158
|
|
20241219,150200,9619491050,20150,20150,20200,20150,685
|
|
20241219,150100,9605680600,20150,20200,20200,20150,544
|
|
20241219,150000,9594715750,20150,20200,20200,20150,1293
|
|
20241219,145900,9568653350,20200,20200,20200,20150,578
|
|
20241219,145800,9557003650,20200,20200,20200,20150,834
|
|
20241219,145700,9540197600,20200,20200,20200,20150,715
|
|
20241219,145600,9525755650,20200,20200,20200,20150,1854
|
|
20241219,145500,9488335000,20200,20200,20200,20150,423
|
|
20241219,145400,9479805600,20200,20200,20200,20150,1758
|
|
20241219,145300,9444295300,20200,20150,20200,20100,3127
|
|
20241219,145200,9381353600,20150,20150,20150,20100,1609
|
|
20241219,145100,9348979900,20150,20150,20200,20150,4925
|
|
20241219,145000,9249729450,20200,20200,20200,20200,1572
|
|
20241219,144900,9217975050,20250,20250,20250,20200,148
|
|
20241219,144800,9214978800,20200,20200,20200,20150,838
|
|
20241219,144700,9198051300,20200,20200,20200,20150,1192
|
|
20241219,144600,9174009100,20200,20150,20200,20150,904
|
|
20241219,144500,9155793450,20150,20150,20150,20100,3572
|
|
20241219,144400,9083824900,20150,20150,20200,20150,902
|
|
20241219,144300,9065642750,20200,20250,20250,20100,15418
|
|
20241219,144200,8754715300,20300,20300,20300,20200,7252
|
|
20241219,144100,8607872250,20300,20300,20300,20250,191
|
|
20241219,144000,8603995500,20300,20300,20300,20250,2508
|
|
20241219,143900,8553200500,20250,20250,20300,20250,1181
|
|
20241219,143800,8529253350,20300,20300,20300,20250,341
|
|
20241219,143700,8522342550,20300,20350,20350,20300,1750
|
|
20241219,143600,8486817300,20350,20300,20350,20300,723
|
|
20241219,143500,8472136000,20300,20300,20350,20300,837
|
|
20241219,143400,8455144700,20300,20300,20350,20300,689
|
|
20241219,143300,8441157750,20300,20350,20350,20300,2800
|
|
20241219,143200,8384316550,20350,20350,20350,20300,483
|
|
20241219,143100,8374497600,20350,20350,20350,20300,182
|
|
20241219,143000,8370797150,20350,20350,20350,20300,1605
|
|
20241219,142900,8338210350,20300,20300,20350,20300,1039
|
|
20241219,142800,8317118600,20300,20300,20350,20300,2001
|
|
20241219,142700,8276487950,20300,20300,20300,20250,1749
|
|
20241219,142600,8240985800,20250,20300,20300,20250,98
|
|
20241219,142500,8238996650,20250,20300,20350,20250,1420
|
|
20241219,142400,8210194250,20350,20300,20350,20250,1422
|
|
20241219,142300,8181369000,20300,20300,20300,20300,596
|
|
20241219,142200,8169270200,20350,20300,20350,20300,782
|
|
20241219,142100,8153381200,20300,20300,20300,20250,2249
|
|
20241219,142000,8107792650,20300,20300,20350,20250,3616
|
|
20241219,141900,8034495050,20300,20300,20350,20250,1484
|
|
20241219,141800,8004364950,20300,20350,20350,20250,9624
|
|
20241219,141700,7808995650,20350,20400,20400,20350,4009
|
|
20241219,141600,7727379600,20400,20450,20450,20400,1363
|
|
20241219,141500,7699572650,20450,20400,20450,20400,61
|
|
20241219,141400,7698325650,20450,20450,20450,20400,517
|
|
20241219,141300,7687767250,20450,20400,20450,20400,146
|
|
20241219,141200,7684788600,20450,20400,20450,20400,258
|
|
20241219,141100,7679513800,20400,20400,20400,20400,1369
|
|
20241219,141000,7651586200,20400,20400,20400,20400,207
|
|
20241219,140900,7647363400,20400,20350,20400,20350,5639
|
|
20241219,140800,7532585000,20400,20400,20400,20350,784
|
|
20241219,140700,7516625000,20350,20400,20450,20350,2201
|
|
20241219,140600,7471820650,20400,20400,20400,20350,291
|
|
20241219,140500,7465886750,20450,20400,20450,20400,2135
|
|
20241219,140400,7422235950,20400,20400,20400,20400,3013
|
|
20241219,140300,7360770750,20400,20450,20450,20400,703
|
|
20241219,140200,7346394450,20450,20450,20500,20450,131
|
|
20241219,140100,7343715250,20400,20450,20450,20400,284
|
|
20241219,140000,7337910950,20450,20450,20450,20450,240
|
|
20241219,135900,7333002950,20450,20450,20450,20450,15
|
|
20241219,135800,7332696200,20400,20400,20400,20400,150
|
|
20241219,135700,7329636200,20450,20400,20450,20400,553
|
|
20241219,135600,7318338900,20400,20400,20450,20400,655
|
|
20241219,135500,7304971900,20400,20450,20450,20400,132
|
|
20241219,135400,7302278900,20400,20400,20450,20400,97
|
|
20241219,135300,7300297100,20500,20400,20500,20400,21
|
|
20241219,135200,7299868600,20400,20400,20400,20350,1408
|
|
20241219,135100,7271160900,20400,20500,20500,20400,11912
|
|
20241219,135000,7028114550,20500,20400,20500,20400,3059
|
|
20241219,134900,6965631000,20400,20450,20450,20400,412
|
|
20241219,134800,6957211200,20450,20400,20500,20400,267
|
|
20241219,134700,6951755700,20450,20450,20500,20450,769
|
|
20241219,134600,6936029550,20400,20550,20550,20400,10144
|
|
20241219,134500,6728734750,20500,20500,20550,20500,666
|
|
20241219,134400,6715078350,20500,20550,20550,20500,1887
|
|
20241219,134300,6676391850,20550,20500,20550,20500,116
|
|
20241219,134200,6674013550,20550,20500,20550,20500,1298
|
|
20241219,134100,6647399600,20600,20600,20600,20550,5195
|
|
20241219,134000,6540624950,20600,20600,20600,20550,415
|
|
20241219,133900,6532076450,20600,20550,20600,20550,530
|
|
20241219,133800,6521162300,20600,20600,20600,20600,13
|
|
20241219,133700,6520894500,20600,20600,20600,20600,5
|
|
20241219,133600,6520791500,20550,20600,20600,20550,34
|
|
20241219,133500,6520092600,20600,20600,20600,20550,555
|
|
20241219,133400,6508660600,20600,20600,20600,20600,252
|
|
20241219,133300,6503469400,20600,20600,20600,20550,720
|
|
20241219,133200,6488647650,20600,20600,20600,20600,919
|
|
20241219,133100,6469716250,20600,20600,20650,20600,630
|
|
20241219,133000,6456727850,20600,20600,20650,20600,841
|
|
20241219,132900,6439397750,20600,20550,20600,20550,2280
|
|
20241219,132800,6392435000,20550,20550,20600,20550,246
|
|
20241219,132700,6387379450,20550,20550,20550,20500,740
|
|
20241219,132600,6372177450,20500,20550,20550,20500,37
|
|
20241219,132500,6371418300,20550,20500,20550,20500,4095
|
|
20241219,132400,6287442400,20500,20500,20500,20450,31
|
|
20241219,132300,6286807150,20450,20500,20550,20450,671
|
|
20241219,132200,6273072350,20500,20500,20500,20500,948
|
|
20241219,132100,6253638350,20500,20500,20500,20500,749
|
|
20241219,132000,6238283850,20500,20500,20500,20500,20
|
|
20241219,131900,6237873850,20500,20500,20500,20500,613
|
|
20241219,131800,6225307350,20500,20500,20500,20450,440
|
|
20241219,131700,6216304850,20500,20500,20500,20500,186
|
|
20241219,131600,6212491850,20500,20450,20500,20450,175
|
|
20241219,131500,6208910850,20450,20450,20450,20450,236
|
|
20241219,131400,6204084650,20500,20500,20500,20500,5
|
|
20241219,131300,6203982150,20500,20500,20500,20500,394
|
|
20241219,131200,6195905150,20450,20500,20500,20450,179
|
|
20241219,131100,6192237350,20500,20500,20500,20450,840
|
|
20241219,131000,6175050300,20450,20500,20500,20450,141
|
|
20241219,130900,6172162350,20500,20500,20500,20450,586
|
|
20241219,130800,6160169700,20500,20500,20500,20500,235
|
|
20241219,130700,6155352200,20500,20500,20500,20500,154
|
|
20241219,130600,6152195200,20500,20500,20500,20500,70
|
|
20241219,130500,6150760200,20500,20500,20500,20450,132
|
|
20241219,130400,6148054950,20500,20550,20550,20450,350
|
|
20241219,130300,6140877500,20550,20500,20550,20500,261
|
|
20241219,130200,6135515800,20500,20500,20500,20450,159
|
|
20241219,130100,6132262100,20500,20500,20500,20450,144
|
|
20241219,130000,6129312150,20500,20500,20500,20500,27
|
|
20241219,125900,6128758650,20450,20450,20500,20450,108
|
|
20241219,125800,6126546350,20450,20500,20500,20450,101
|
|
20241219,125700,6124475900,20500,20500,20500,20500,149
|
|
20241219,125600,6121421400,20500,20500,20500,20500,345
|
|
20241219,125500,6114348900,20500,20550,20550,20500,774
|
|
20241219,125400,6098461850,20500,20500,20500,20500,597
|
|
20241219,125300,6086223350,20500,20550,20550,20500,4
|
|
20241219,125200,6086141250,20550,20550,20550,20550,48
|
|
20241219,125100,6085154850,20550,20500,20550,20500,174
|
|
20241219,125000,6081582850,20500,20550,20550,20500,39
|
|
20241219,124900,6080783150,20550,20550,20550,20550,42
|
|
20241219,124800,6079920050,20500,20500,20500,20500,0
|
|
20241219,124700,6079920050,20500,20500,20500,20500,100
|
|
20241219,124600,6077870050,20500,20500,20500,20500,131
|
|
20241219,124500,6075184550,20500,20500,20500,20500,87
|
|
20241219,124400,6073401050,20550,20550,20550,20550,100
|
|
20241219,124300,6071346050,20550,20500,20550,20500,1591
|
|
20241219,124200,6038705350,20500,20500,20500,20500,10
|
|
20241219,124100,6038500350,20550,20550,20550,20500,10
|
|
20241219,124000,6038294900,20500,20500,20500,20500,170
|
|
20241219,123900,6034809900,20500,20500,20500,20500,1000
|
|
20241219,123800,6014309900,20500,20500,20500,20450,298
|
|
20241219,123700,6008203050,20450,20450,20500,20450,153
|
|
20241219,123600,6005068100,20450,20450,20450,20450,40
|
|
20241219,123500,6004250100,20500,20500,20500,20450,91
|
|
20241219,123400,6002386850,20450,20450,20500,20450,418
|
|
20241219,123300,5993832900,20500,20450,20500,20450,89
|
|
20241219,123200,5992011850,20450,20450,20450,20450,1172
|
|
20241219,123100,5968044450,20450,20500,20500,20450,85
|
|
20241219,123000,5966305000,20500,20450,20500,20450,116
|
|
20241219,122900,5963927500,20500,20500,20500,20500,260
|
|
20241219,122800,5958597500,20500,20500,20500,20450,435
|
|
20241219,122700,5949700500,20500,20450,20500,20450,182
|
|
20241219,122600,5945975150,20500,20450,20500,20450,154
|
|
20241219,122500,5942825650,20550,20500,20550,20500,4149
|
|
20241219,122400,5857766150,20550,20550,20550,20500,198
|
|
20241219,122300,5853705700,20550,20500,20550,20500,451
|
|
20241219,122200,5844438150,20550,20550,20550,20550,125
|
|
20241219,122100,5841869400,20550,20550,20550,20550,64
|
|
20241219,122000,5840554200,20550,20550,20550,20550,484
|
|
20241219,121900,5830608000,20550,20550,20550,20550,201
|
|
20241219,121800,5826477450,20600,20600,20600,20600,3
|
|
20241219,121700,5826415650,20600,20550,20600,20550,221
|
|
20241219,121600,5821866550,20600,20550,20600,20550,1028
|
|
20241219,121500,5800739150,20600,20550,20650,20550,4540
|
|
20241219,121400,5707212900,20600,20550,20600,20550,320
|
|
20241219,121300,5700635550,20550,20550,20550,20550,319
|
|
20241219,121200,5694080100,20550,20550,20550,20550,10
|
|
20241219,121100,5693874600,20550,20550,20550,20550,417
|
|
20241219,121000,5685305250,20550,20550,20600,20550,310
|
|
20241219,120900,5678933450,20500,20550,20600,20500,1491
|
|
20241219,120800,5648293400,20550,20550,20550,20550,50
|
|
20241219,120700,5647265900,20600,20600,20600,20600,52
|
|
20241219,120600,5646194700,20600,20600,20600,20600,164
|
|
20241219,120500,5642816300,20600,20600,20600,20600,10
|
|
20241219,120400,5642610300,20600,20600,20600,20600,54
|
|
20241219,120300,5641497900,20600,20550,20600,20550,1535
|
|
20241219,120200,5609942150,20550,20550,20600,20550,113
|
|
20241219,120100,5607619450,20600,20600,20600,20600,186
|
|
20241219,120000,5603787850,20600,20500,20600,20500,4841
|
|
20241219,115900,5504488600,20500,20500,20500,20500,120
|
|
20241219,115800,5502028600,20500,20500,20500,20500,13
|
|
20241219,115700,5501762100,20500,20450,20500,20450,86
|
|
20241219,115600,5500002550,20450,20450,20500,20450,552
|
|
20241219,115500,5488705600,20500,20450,20500,20450,140
|
|
20241219,115400,5485842450,20500,20500,20500,20450,639
|
|
20241219,115300,5472773900,20500,20500,20500,20500,0
|
|
20241219,115200,5472773900,20500,20450,20500,20450,1751
|
|
20241219,115100,5436940950,20450,20450,20450,20450,1100
|
|
20241219,115000,5414445950,20450,20450,20450,20450,24
|
|
20241219,114900,5413955150,20450,20500,20500,20450,167
|
|
20241219,114800,5410539900,20500,20500,20500,20450,1158
|
|
20241219,114700,5386858550,20500,20500,20500,20500,4
|
|
20241219,114600,5386776550,20500,20500,20500,20500,74
|
|
20241219,114500,5385259550,20500,20450,20500,20450,962
|
|
20241219,114400,5365586550,20450,20450,20450,20400,472
|
|
20241219,114300,5355956650,20450,20450,20450,20450,227
|
|
20241219,114200,5351314500,20450,20450,20450,20450,10
|
|
20241219,114100,5351110000,20400,20400,20450,20400,381
|
|
20241219,114000,5343333650,20400,20450,20450,20400,555
|
|
20241219,113900,5332009450,20400,20400,20400,20400,6
|
|
20241219,113800,5331887050,20450,20400,20450,20400,5
|
|
20241219,113700,5331784900,20400,20450,20450,20400,492
|
|
20241219,113600,5321733500,20450,20450,20450,20450,55
|
|
20241219,113500,5320608750,20450,20450,20450,20450,640
|
|
20241219,113400,5307520750,20450,20450,20450,20400,221
|
|
20241219,113300,5303006300,20450,20450,20450,20450,434
|
|
20241219,113200,5294131000,20450,20450,20450,20450,1196
|
|
20241219,113100,5269672800,20450,20400,20450,20400,28
|
|
20241219,113000,5269100250,20400,20450,20450,20400,123
|
|
20241219,112900,5266585400,20450,20450,20450,20450,101
|
|
20241219,112800,5264519950,20450,20450,20450,20400,707
|
|
20241219,112700,5250086050,20400,20450,20500,20400,2040
|
|
20241219,112600,5208369050,20450,20400,20450,20400,1368
|
|
20241219,112500,5180446500,20450,20450,20450,20400,818
|
|
20241219,112400,5163752800,20450,20450,20500,20450,32
|
|
20241219,112300,5163098150,20500,20500,20500,20450,309
|
|
20241219,112200,5156773650,20500,20450,20500,20450,52
|
|
20241219,112100,5155710000,20450,20450,20450,20400,365
|
|
20241219,112000,5148246500,20450,20400,20450,20400,720
|
|
20241219,111900,5133526250,20400,20400,20450,20400,785
|
|
20241219,111800,5117511900,20400,20450,20500,20400,3202
|
|
20241219,111700,5052176300,20400,20450,20500,20400,875
|
|
20241219,111600,5034314350,20450,20400,20450,20400,631
|
|
20241219,111500,5021425650,20400,20450,20450,20400,1370
|
|
20241219,111400,4993449200,20450,20500,20500,20450,196
|
|
20241219,111300,4989440000,20450,20500,20500,20450,936
|
|
20241219,111200,4970298550,20500,20500,20500,20450,409
|
|
20241219,111100,4961929350,20500,20450,20500,20450,354
|
|
20241219,111000,4954684800,20450,20450,20450,20400,518
|
|
20241219,110900,4944097750,20400,20400,20450,20400,287
|
|
20241219,110800,4938242800,20400,20500,20500,20400,191
|
|
20241219,110700,4934330650,20500,20450,20500,20450,3145
|
|
20241219,110600,4870008800,20500,20450,20500,20450,194
|
|
20241219,110500,4866040300,20500,20450,20500,20450,193
|
|
20241219,110400,4862092500,20450,20450,20450,20450,100
|
|
20241219,110300,4860047500,20500,20550,20550,20500,2700
|
|
20241219,110200,4804649050,20600,20600,20600,20550,304
|
|
20241219,110100,4798401650,20600,20600,20600,20600,51
|
|
20241219,110000,4797351050,20600,20600,20600,20550,370
|
|
20241219,105900,4789744950,20600,20550,20600,20550,265
|
|
20241219,105800,4784296550,20550,20600,20600,20550,7
|
|
20241219,105700,4784152500,20600,20500,20600,20500,682
|
|
20241219,105600,4770167700,20500,20500,20500,20500,435
|
|
20241219,105500,4761250200,20550,20600,20600,20500,2020
|
|
20241219,105400,4719778950,20550,20550,20600,20550,117
|
|
20241219,105300,4717374550,20550,20500,20550,20500,56
|
|
20241219,105200,4716223900,20550,20550,20550,20550,88
|
|
20241219,105100,4714415500,20550,20550,20550,20500,893
|
|
20241219,105000,4696081400,20550,20500,20550,20500,1445
|
|
20241219,104900,4666391950,20500,20500,20550,20500,121
|
|
20241219,104800,4663905850,20550,20500,20550,20500,390
|
|
20241219,104700,4655909900,20550,20500,20550,20500,265
|
|
20241219,104600,4650474600,20500,20550,20550,20500,60
|
|
20241219,104500,4649243150,20500,20550,20550,20500,1213
|
|
20241219,104400,4624371350,20550,20500,20550,20500,259
|
|
20241219,104300,4619049400,20500,20500,20500,20500,356
|
|
20241219,104200,4611751400,20550,20550,20550,20550,128
|
|
20241219,104100,4609121000,20550,20550,20550,20550,261
|
|
20241219,104000,4603757450,20550,20500,20550,20500,839
|
|
20241219,103900,4586524100,20550,20550,20550,20500,392
|
|
20241219,103800,4578482550,20550,20550,20550,20500,965
|
|
20241219,103700,4558660500,20500,20500,20500,20500,97
|
|
20241219,103600,4556672000,20500,20500,20550,20500,2129
|
|
20241219,103500,4513026500,20450,20400,20450,20400,574
|
|
20241219,103400,4501297900,20450,20450,20450,20450,253
|
|
20241219,103300,4496124050,20400,20500,20500,20400,914
|
|
20241219,103200,4477427500,20450,20450,20500,20450,628
|
|
20241219,103100,4464567300,20450,20450,20450,20400,2095
|
|
20241219,103000,4421725550,20450,20400,20450,20400,869
|
|
20241219,102900,4403994100,20400,20450,20500,20400,1871
|
|
20241219,102800,4365756450,20400,20400,20400,20400,2110
|
|
20241219,102700,4322712450,20400,20400,20400,20350,140
|
|
20241219,102600,4319861200,20400,20400,20400,20350,1018
|
|
20241219,102500,4299108850,20400,20450,20450,20400,5323
|
|
20241219,102400,4190516900,20400,20400,20450,20400,739
|
|
20241219,102300,4175436550,20450,20450,20500,20450,4619
|
|
20241219,102200,4080975700,20500,20500,20500,20450,1220
|
|
20241219,102100,4055993300,20500,20500,20550,20450,17724
|
|
20241219,102000,3692645750,20500,20550,20550,20500,2408
|
|
20241219,101900,3643162650,20550,20550,20550,20550,434
|
|
20241219,101800,3634243950,20550,20550,20550,20500,2500
|
|
20241219,101700,3582932450,20600,20550,20600,20500,1031
|
|
20241219,101600,3561771600,20500,20600,20600,20500,1984
|
|
20241219,101500,3520992400,20600,20600,20600,20600,114
|
|
20241219,101400,3518644000,20600,20550,20600,20550,187
|
|
20241219,101300,3514798400,20550,20550,20550,20500,636
|
|
20241219,101200,3501729600,20550,20600,20600,20500,1200
|
|
20241219,101100,3477090800,20600,20550,20600,20500,1533
|
|
20241219,101000,3445636600,20550,20550,20550,20500,1390
|
|
20241219,100900,3417072150,20550,20550,20600,20500,5747
|
|
20241219,100800,3299005600,20550,20650,20650,20550,3695
|
|
20241219,100700,3222996400,20650,20650,20650,20650,221
|
|
20241219,100600,3218432750,20650,20650,20700,20650,260
|
|
20241219,100500,3213063700,20650,20650,20650,20650,313
|
|
20241219,100400,3206600250,20650,20600,20700,20600,718
|
|
20241219,100300,3191771650,20650,20650,20650,20600,191
|
|
20241219,100200,3187831000,20650,20600,20650,20600,2382
|
|
20241219,100100,3138736500,20600,20650,20650,20600,2213
|
|
20241219,100000,3093142900,20650,20650,20650,20600,1229
|
|
20241219,095900,3067764750,20650,20650,20700,20600,2454
|
|
20241219,095800,3017085400,20650,20700,20700,20650,1385
|
|
20241219,095700,2988445050,20650,20700,20700,20650,2726
|
|
20241219,095600,2932136450,20750,20700,20750,20700,273
|
|
20241219,095500,2926485300,20750,20700,20750,20700,644
|
|
20241219,095400,2913152350,20700,20650,20750,20650,1020
|
|
20241219,095300,2892055550,20700,20700,20750,20650,1134
|
|
20241219,095200,2868582000,20700,20700,20750,20650,253
|
|
20241219,095100,2863349850,20700,20700,20700,20700,747
|
|
20241219,095000,2847886950,20700,20700,20700,20650,795
|
|
20241219,094900,2831436650,20700,20700,20700,20650,250
|
|
20241219,094800,2826268850,20700,20700,20700,20650,303
|
|
20241219,094700,2820009200,20700,20600,20700,20600,498
|
|
20241219,094600,2809716800,20600,20650,20650,20600,1123
|
|
20241219,094500,2786576050,20600,20650,20700,20600,127
|
|
20241219,094400,2783953600,20650,20700,20700,20650,1317
|
|
20241219,094300,2756751450,20700,20650,20700,20650,276
|
|
20241219,094200,2751042950,20700,20650,20700,20650,1086
|
|
20241219,094100,2728604150,20650,20600,20650,20550,380
|
|
20241219,094000,2720763650,20600,20600,20650,20550,350
|
|
20241219,093900,2713561500,20550,20550,20650,20550,3081
|
|
20241219,093800,2650184050,20500,20550,20550,20500,265
|
|
20241219,093700,2644747050,20600,20550,20600,20500,1118
|
|
20241219,093600,2621799850,20550,20550,20550,20550,978
|
|
20241219,093500,2601701950,20550,20500,20600,20500,1963
|
|
20241219,093400,2561391350,20600,20550,20600,20550,2583
|
|
20241219,093300,2508241050,20550,20500,20600,20500,763
|
|
20241219,093200,2492536900,20500,20600,20600,20500,452
|
|
20241219,093100,2483247800,20600,20600,20600,20550,2790
|
|
20241219,093000,2425890750,20600,20600,20650,20600,1588
|
|
20241219,092900,2393177900,20600,20600,20650,20600,1542
|
|
20241219,092800,2361406100,20600,20600,20650,20550,622
|
|
20241219,092700,2348593550,20600,20500,20600,20500,5270
|
|
20241219,092600,2240127550,20600,20550,20600,20500,5132
|
|
20241219,092500,2134670300,20550,20550,20550,20500,852
|
|
20241219,092400,2117194750,20550,20550,20550,20500,546
|
|
20241219,092300,2105992300,20550,20500,20600,20500,2338
|
|
20241219,092200,2058025800,20550,20600,20600,20500,1661
|
|
20241219,092100,2023887550,20600,20600,20700,20500,8693
|
|
20241219,092000,1845401350,20650,20600,20700,20600,1133
|
|
20241219,091900,1822015400,20600,20750,20750,20550,10151
|
|
20241219,091800,1612404400,20750,20750,20750,20700,741
|
|
20241219,091700,1597032150,20750,20750,20750,20700,804
|
|
20241219,091600,1580355850,20750,20700,20800,20700,2189
|
|
20241219,091500,1534953850,20750,20700,20750,20700,611
|
|
20241219,091400,1522301550,20750,20700,20750,20650,1372
|
|
20241219,091300,1493903750,20700,20700,20700,20650,1423
|
|
20241219,091200,1464503450,20650,20700,20700,20650,1872
|
|
20241219,091100,1425821900,20700,20700,20700,20650,1514
|
|
20241219,091000,1394518800,20800,20800,20800,20700,1420
|
|
20241219,090900,1365029800,20750,20650,20750,20600,5418
|
|
20241219,090800,1252962650,20650,20650,20700,20600,978
|
|
20241219,090700,1232764050,20700,20700,20700,20650,1402
|
|
20241219,090600,1203795100,20700,20600,20700,20550,8528
|
|
20241219,090500,1028090700,20600,20600,20650,20550,1787
|
|
20241219,090400,991276050,20600,20600,20600,20550,769
|
|
20241219,090300,975460250,20550,20600,20600,20550,3151
|
|
20241219,090200,910655200,20600,20600,20750,20550,8901
|
|
20241219,090100,727076450,20600,20600,20650,20450,7233
|
|
20241219,090000,578545700,20550,20550,20650,20350,28143
|