674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,201100,369799300,21100,21100,21100,21100,125
|
|
20241206,201000,369799300,21100,21100,21100,21100,0
|
|
20241206,200900,369799300,21100,21100,21100,21100,0
|
|
20241206,200800,369799300,21100,21100,21100,21100,0
|
|
20241206,200700,369799300,21100,21100,21100,21100,0
|
|
20241206,200600,369799300,21100,21100,21100,21100,0
|
|
20241206,200500,369799300,21100,21100,21100,21100,0
|
|
20241206,200400,369799300,21100,21100,21100,21100,0
|
|
20241206,200300,369799300,21100,21100,21100,21100,0
|
|
20241206,200200,369799300,21100,21100,21100,21100,0
|
|
20241206,200100,369799300,21100,21100,21100,21100,0
|
|
20241206,200000,369799300,21100,21100,21100,21100,0
|
|
20241206,195900,369799300,21100,21100,21100,21100,0
|
|
20241206,195800,369799300,21100,21100,21100,21100,0
|
|
20241206,195700,369799300,21100,21100,21100,21100,0
|
|
20241206,195600,369799300,21100,21100,21100,21100,0
|
|
20241206,195500,369799300,21100,21100,21100,21100,0
|
|
20241206,195400,369799300,21100,21100,21100,21100,0
|
|
20241206,195300,369799300,21100,21100,21100,21100,0
|
|
20241206,195200,369799300,21100,21100,21100,21100,0
|
|
20241206,195100,369799300,21100,21100,21100,21100,0
|
|
20241206,195000,369799300,21100,21100,21100,21100,0
|
|
20241206,194900,369799300,21100,21100,21100,21100,0
|
|
20241206,194800,369799300,21100,21100,21100,21100,0
|
|
20241206,194700,369799300,21100,21100,21100,21100,0
|
|
20241206,194600,369799300,21100,21100,21100,21100,0
|
|
20241206,194500,369799300,21100,21100,21100,21100,0
|
|
20241206,194400,369799300,21100,21100,21100,21100,0
|
|
20241206,194300,369799300,21100,21100,21100,21100,0
|
|
20241206,194200,369799300,21100,21100,21100,21100,0
|
|
20241206,194100,369799300,21100,21100,21100,21100,125
|
|
20241206,194000,369799300,21100,21100,21100,21100,0
|
|
20241206,193900,369799300,21100,21100,21100,21100,0
|
|
20241206,193800,369799300,21100,21100,21100,21100,0
|
|
20241206,193700,369799300,21100,21100,21100,21100,0
|
|
20241206,193600,369799300,21100,21100,21100,21100,0
|
|
20241206,193500,369799300,21100,21100,21100,21100,0
|
|
20241206,193400,369799300,21100,21100,21100,21100,0
|
|
20241206,193300,369799300,21100,21100,21100,21100,0
|
|
20241206,193200,369799300,21100,21100,21100,21100,0
|
|
20241206,193100,369799300,21100,21100,21100,21100,0
|
|
20241206,193000,369799300,21100,21100,21100,21100,0
|
|
20241206,192900,369799300,21100,21100,21100,21100,0
|
|
20241206,192800,369799300,21100,21100,21100,21100,0
|
|
20241206,192700,369799300,21100,21100,21100,21100,0
|
|
20241206,192600,369799300,21100,21100,21100,21100,0
|
|
20241206,192500,369799300,21100,21100,21100,21100,0
|
|
20241206,192400,369799300,21100,21100,21100,21100,0
|
|
20241206,192300,369799300,21100,21100,21100,21100,0
|
|
20241206,192200,369799300,21100,21100,21100,21100,0
|
|
20241206,192100,369799300,21100,21100,21100,21100,0
|
|
20241206,192000,369799300,21100,21100,21100,21100,0
|
|
20241206,191900,369799300,21100,21100,21100,21100,0
|
|
20241206,191800,369799300,21100,21100,21100,21100,0
|
|
20241206,191700,369799300,21100,21100,21100,21100,0
|
|
20241206,191600,369799300,21100,21100,21100,21100,0
|
|
20241206,191500,369799300,21100,21100,21100,21100,0
|
|
20241206,191400,369799300,21100,21100,21100,21100,0
|
|
20241206,191300,369799300,21100,21100,21100,21100,0
|
|
20241206,191200,369799300,21100,21100,21100,21100,0
|
|
20241206,191100,369799300,21100,21100,21100,21100,125
|
|
20241206,191000,369799300,21100,21100,21100,21100,0
|
|
20241206,190900,369799300,21100,21100,21100,21100,0
|
|
20241206,190800,369799300,21100,21100,21100,21100,0
|
|
20241206,190700,369799300,21100,21100,21100,21100,0
|
|
20241206,190600,369799300,21100,21100,21100,21100,0
|
|
20241206,190500,369799300,21100,21100,21100,21100,0
|
|
20241206,190400,369799300,21100,21100,21100,21100,0
|
|
20241206,190300,369799300,21100,21100,21100,21100,0
|
|
20241206,190200,369799300,21100,21100,21100,21100,0
|
|
20241206,190100,369799300,21100,21100,21100,21100,0
|
|
20241206,190000,369799300,21100,21100,21100,21100,0
|
|
20241206,185900,369799300,21100,21100,21100,21100,0
|
|
20241206,185800,369799300,21100,21100,21100,21100,0
|
|
20241206,185700,369799300,21100,21100,21100,21100,0
|
|
20241206,185600,369799300,21100,21100,21100,21100,0
|
|
20241206,185500,369799300,21100,21100,21100,21100,0
|
|
20241206,185400,369799300,21100,21100,21100,21100,0
|
|
20241206,185300,369799300,21100,21100,21100,21100,0
|
|
20241206,185200,369799300,21100,21100,21100,21100,0
|
|
20241206,185100,369799300,21100,21100,21100,21100,0
|
|
20241206,185000,369799300,21100,21100,21100,21100,0
|
|
20241206,184900,369799300,21100,21100,21100,21100,0
|
|
20241206,184800,369799300,21100,21100,21100,21100,0
|
|
20241206,184700,369799300,21100,21100,21100,21100,0
|
|
20241206,184600,369799300,21100,21100,21100,21100,0
|
|
20241206,184500,369799300,21100,21100,21100,21100,0
|
|
20241206,184400,369799300,21100,21100,21100,21100,0
|
|
20241206,184300,369799300,21100,21100,21100,21100,0
|
|
20241206,184200,369799300,21100,21100,21100,21100,0
|
|
20241206,184100,369799300,21100,21100,21100,21100,125
|
|
20241206,184000,369799300,21100,21100,21100,21100,0
|
|
20241206,183900,369799300,21100,21100,21100,21100,0
|
|
20241206,183800,369799300,21100,21100,21100,21100,0
|
|
20241206,183700,369799300,21100,21100,21100,21100,0
|
|
20241206,183600,369799300,21100,21100,21100,21100,0
|
|
20241206,183500,369799300,21100,21100,21100,21100,0
|
|
20241206,183400,369799300,21100,21100,21100,21100,0
|
|
20241206,183300,369799300,21100,21100,21100,21100,0
|
|
20241206,183200,369799300,21100,21100,21100,21100,0
|
|
20241206,183100,369799300,21100,21100,21100,21100,0
|
|
20241206,183000,369799300,21100,21100,21100,21100,0
|
|
20241206,182900,369799300,21100,21100,21100,21100,0
|
|
20241206,182800,369799300,21100,21100,21100,21100,0
|
|
20241206,182700,369799300,21100,21100,21100,21100,0
|
|
20241206,182600,369799300,21100,21100,21100,21100,0
|
|
20241206,182500,369799300,21100,21100,21100,21100,0
|
|
20241206,182400,369799300,21100,21100,21100,21100,0
|
|
20241206,182300,369799300,21100,21100,21100,21100,0
|
|
20241206,182200,369799300,21100,21100,21100,21100,0
|
|
20241206,182100,369799300,21100,21100,21100,21100,0
|
|
20241206,182000,369799300,21100,21100,21100,21100,0
|
|
20241206,181900,369799300,21100,21100,21100,21100,0
|
|
20241206,181800,369799300,21100,21100,21100,21100,0
|
|
20241206,181700,369799300,21100,21100,21100,21100,0
|
|
20241206,181600,369799300,21100,21100,21100,21100,0
|
|
20241206,181500,369799300,21100,21100,21100,21100,0
|
|
20241206,181400,369799300,21100,21100,21100,21100,0
|
|
20241206,181300,369799300,21100,21100,21100,21100,0
|
|
20241206,181200,369799300,21100,21100,21100,21100,0
|
|
20241206,181100,369799300,21100,21100,21100,21100,125
|
|
20241206,181000,369799300,21100,21100,21100,21100,0
|
|
20241206,180900,369799300,21100,21100,21100,21100,0
|
|
20241206,180800,369799300,21100,21100,21100,21100,0
|
|
20241206,180700,369799300,21100,21100,21100,21100,0
|
|
20241206,180600,369799300,21100,21100,21100,21100,0
|
|
20241206,180500,369799300,21100,21100,21100,21100,0
|
|
20241206,180400,369799300,21100,21100,21100,21100,0
|
|
20241206,180300,369799300,21100,21100,21100,21100,0
|
|
20241206,180200,369799300,21100,21100,21100,21100,0
|
|
20241206,180100,369799300,21100,21100,21100,21100,0
|
|
20241206,180000,369799300,21100,21100,21100,21100,0
|
|
20241206,175900,369799300,21100,21100,21100,21100,0
|
|
20241206,175800,369799300,21100,21100,21100,21100,0
|
|
20241206,175700,369799300,21100,21100,21100,21100,0
|
|
20241206,175600,369799300,21100,21100,21100,21100,0
|
|
20241206,175500,369799300,21100,21100,21100,21100,0
|
|
20241206,175400,369799300,21100,21100,21100,21100,0
|
|
20241206,175300,369799300,21100,21100,21100,21100,0
|
|
20241206,175200,369799300,21100,21100,21100,21100,0
|
|
20241206,175100,369799300,21100,21100,21100,21100,0
|
|
20241206,175000,369799300,21100,21100,21100,21100,0
|
|
20241206,174900,369799300,21100,21100,21100,21100,0
|
|
20241206,174800,369799300,21100,21100,21100,21100,0
|
|
20241206,174700,369799300,21100,21100,21100,21100,0
|
|
20241206,174600,369799300,21100,21100,21100,21100,0
|
|
20241206,174500,369799300,21100,21100,21100,21100,0
|
|
20241206,174400,369799300,21100,21100,21100,21100,0
|
|
20241206,174300,369799300,21100,21100,21100,21100,0
|
|
20241206,174200,369799300,21100,21100,21100,21100,0
|
|
20241206,174100,369799300,21100,21100,21100,21100,125
|
|
20241206,174000,369799300,21100,21100,21100,21100,0
|
|
20241206,173900,369799300,21100,21100,21100,21100,0
|
|
20241206,173800,369799300,21100,21100,21100,21100,0
|
|
20241206,173700,369799300,21100,21100,21100,21100,0
|
|
20241206,173600,369799300,21100,21100,21100,21100,0
|
|
20241206,173500,369799300,21100,21100,21100,21100,0
|
|
20241206,173400,369799300,21100,21100,21100,21100,0
|
|
20241206,173300,369799300,21100,21100,21100,21100,0
|
|
20241206,173200,369799300,21100,21100,21100,21100,0
|
|
20241206,173100,369799300,21100,21100,21100,21100,0
|
|
20241206,173000,369799300,21100,21100,21100,21100,0
|
|
20241206,172900,369799300,21100,21100,21100,21100,0
|
|
20241206,172800,369799300,21100,21100,21100,21100,0
|
|
20241206,172700,369799300,21100,21100,21100,21100,0
|
|
20241206,172600,369799300,21100,21100,21100,21100,0
|
|
20241206,172500,369799300,21100,21100,21100,21100,0
|
|
20241206,172400,369799300,21100,21100,21100,21100,0
|
|
20241206,172300,369799300,21100,21100,21100,21100,0
|
|
20241206,172200,369799300,21100,21100,21100,21100,0
|
|
20241206,172100,369799300,21100,21100,21100,21100,0
|
|
20241206,172000,369799300,21100,21100,21100,21100,0
|
|
20241206,171900,369799300,21100,21100,21100,21100,0
|
|
20241206,171800,369799300,21100,21100,21100,21100,0
|
|
20241206,171700,369799300,21100,21100,21100,21100,0
|
|
20241206,171600,369799300,21100,21100,21100,21100,0
|
|
20241206,171500,369799300,21100,21100,21100,21100,0
|
|
20241206,171400,369799300,21100,21100,21100,21100,0
|
|
20241206,171300,369799300,21100,21100,21100,21100,0
|
|
20241206,171200,369799300,21100,21100,21100,21100,0
|
|
20241206,171100,369799300,21100,21100,21100,21100,125
|
|
20241206,171000,369799300,21100,21100,21100,21100,0
|
|
20241206,170900,369799300,21100,21100,21100,21100,0
|
|
20241206,170800,369799300,21100,21100,21100,21100,0
|
|
20241206,170700,369799300,21100,21100,21100,21100,0
|
|
20241206,170600,369799300,21100,21100,21100,21100,0
|
|
20241206,170500,369799300,21100,21100,21100,21100,0
|
|
20241206,170400,369799300,21100,21100,21100,21100,0
|
|
20241206,170300,369799300,21100,21100,21100,21100,0
|
|
20241206,170200,369799300,21100,21100,21100,21100,0
|
|
20241206,170100,369799300,21100,21100,21100,21100,0
|
|
20241206,170000,369799300,21100,21100,21100,21100,0
|
|
20241206,165900,369799300,21100,21100,21100,21100,0
|
|
20241206,165800,369799300,21100,21100,21100,21100,0
|
|
20241206,165700,369799300,21100,21100,21100,21100,0
|
|
20241206,165600,369799300,21100,21100,21100,21100,0
|
|
20241206,165500,369799300,21100,21100,21100,21100,0
|
|
20241206,165400,369799300,21100,21100,21100,21100,0
|
|
20241206,165300,369799300,21100,21100,21100,21100,0
|
|
20241206,165200,369799300,21100,21100,21100,21100,0
|
|
20241206,165100,369799300,21100,21100,21100,21100,0
|
|
20241206,165000,369799300,21100,21100,21100,21100,0
|
|
20241206,164900,369799300,21100,21100,21100,21100,0
|
|
20241206,164800,369799300,21100,21100,21100,21100,0
|
|
20241206,164700,369799300,21100,21100,21100,21100,0
|
|
20241206,164600,369799300,21100,21100,21100,21100,0
|
|
20241206,164500,369799300,21100,21100,21100,21100,0
|
|
20241206,164400,369799300,21100,21100,21100,21100,0
|
|
20241206,164300,369799300,21100,21100,21100,21100,0
|
|
20241206,164200,369799300,21100,21100,21100,21100,0
|
|
20241206,164100,369799300,21100,21100,21100,21100,125
|
|
20241206,164000,369799300,21100,21100,21100,21100,0
|
|
20241206,163900,369799300,21100,21100,21100,21100,0
|
|
20241206,163800,369799300,21100,21100,21100,21100,0
|
|
20241206,163700,369799300,21100,21100,21100,21100,0
|
|
20241206,163600,369799300,21100,21100,21100,21100,0
|
|
20241206,163500,369799300,21100,21100,21100,21100,0
|
|
20241206,163400,369799300,21100,21100,21100,21100,0
|
|
20241206,163300,369799300,21100,21100,21100,21100,0
|
|
20241206,163200,369799300,21100,21100,21100,21100,0
|
|
20241206,163100,369799300,21100,21100,21100,21100,0
|
|
20241206,163000,369799300,21100,21100,21100,21100,0
|
|
20241206,162900,369799300,21100,21100,21100,21100,0
|
|
20241206,162800,369799300,21100,21100,21100,21100,0
|
|
20241206,162700,369799300,21100,21100,21100,21100,0
|
|
20241206,162600,369799300,21100,21100,21100,21100,0
|
|
20241206,162500,369799300,21100,21100,21100,21100,0
|
|
20241206,162400,369799300,21100,21100,21100,21100,0
|
|
20241206,162300,369799300,21100,21100,21100,21100,0
|
|
20241206,162200,369799300,21100,21100,21100,21100,0
|
|
20241206,162100,369799300,21100,21100,21100,21100,0
|
|
20241206,162000,369799300,21100,21100,21100,21100,0
|
|
20241206,161900,369799300,21100,21100,21100,21100,0
|
|
20241206,161800,369799300,21100,21100,21100,21100,0
|
|
20241206,161700,369799300,21100,21100,21100,21100,0
|
|
20241206,161600,369799300,21100,21100,21100,21100,0
|
|
20241206,161500,369799300,21100,21100,21100,21100,0
|
|
20241206,161400,369799300,21100,21100,21100,21100,0
|
|
20241206,161300,369799300,21100,21100,21100,21100,0
|
|
20241206,161200,369799300,21100,21100,21100,21100,0
|
|
20241206,161100,369799300,21100,21100,21100,21100,125
|
|
20241206,161000,369799300,21100,21100,21100,21100,0
|
|
20241206,160900,369799300,21100,21100,21100,21100,0
|
|
20241206,160800,369799300,21100,21100,21100,21100,0
|
|
20241206,160700,369799300,21100,21100,21100,21100,0
|
|
20241206,160600,369799300,21100,21100,21100,21100,0
|
|
20241206,160500,369799300,21100,21100,21100,21100,0
|
|
20241206,160400,369799300,21100,21100,21100,21100,0
|
|
20241206,160300,369799300,21100,21100,21100,21100,0
|
|
20241206,160200,369799300,21100,21100,21100,21100,0
|
|
20241206,160100,369799300,21100,21100,21100,21100,0
|
|
20241206,160000,369799300,21100,21100,21100,21100,0
|
|
20241206,155900,369799300,21100,21100,21100,21100,0
|
|
20241206,155800,369799300,21100,21100,21100,21100,0
|
|
20241206,155700,369799300,21100,21100,21100,21100,0
|
|
20241206,155600,369799300,21100,21100,21100,21100,0
|
|
20241206,155500,369799300,21100,21100,21100,21100,0
|
|
20241206,155400,369799300,21100,21100,21100,21100,0
|
|
20241206,155300,369799300,21100,21100,21100,21100,0
|
|
20241206,155200,369799300,21100,21100,21100,21100,0
|
|
20241206,155100,369799300,21100,21100,21100,21100,0
|
|
20241206,155000,369799300,21100,21100,21100,21100,0
|
|
20241206,154900,369799300,21100,21100,21100,21100,0
|
|
20241206,154800,369799300,21100,21100,21100,21100,0
|
|
20241206,154700,369799300,21100,21100,21100,21100,0
|
|
20241206,154600,369799300,21100,21100,21100,21100,0
|
|
20241206,154500,369799300,21100,21100,21100,21100,0
|
|
20241206,154400,369799300,21100,21100,21100,21100,0
|
|
20241206,154300,369799300,21100,21100,21100,21100,0
|
|
20241206,154200,369799300,21100,21100,21100,21100,0
|
|
20241206,154100,369799300,21100,21100,21100,21100,125
|
|
20241206,154000,369799300,21100,21100,21100,21100,0
|
|
20241206,153900,369799300,21100,21100,21100,21100,0
|
|
20241206,153800,369799300,21100,21100,21100,21100,0
|
|
20241206,153700,369799300,21100,21100,21100,21100,0
|
|
20241206,153600,369799300,21100,21100,21100,21100,0
|
|
20241206,153500,369799300,21100,21100,21100,21100,0
|
|
20241206,153400,369799300,21100,21100,21100,21100,0
|
|
20241206,153300,369799300,21100,21100,21100,21100,0
|
|
20241206,153200,369799300,21100,21100,21100,21100,0
|
|
20241206,153100,369799300,21100,21100,21100,21100,0
|
|
20241206,153000,369799300,21100,21100,21100,21100,125
|
|
20241206,152900,367161800,20650,20650,20650,20650,0
|
|
20241206,152800,367161800,20650,20650,20650,20650,0
|
|
20241206,152700,367161800,20650,20650,20650,20650,0
|
|
20241206,152600,367161800,20650,20650,20650,20650,0
|
|
20241206,152500,367161800,20650,20650,20650,20650,0
|
|
20241206,152400,367161800,20650,20650,20650,20650,0
|
|
20241206,152300,367161800,20650,20650,20650,20650,0
|
|
20241206,152200,367161800,20650,20650,20650,20650,0
|
|
20241206,152100,367161800,20650,20650,20650,20650,0
|
|
20241206,152000,367161800,20650,20650,20650,20650,0
|
|
20241206,151900,367161800,20650,20650,20650,20650,124
|
|
20241206,151800,364601200,20650,20650,20650,20650,0
|
|
20241206,151700,364601200,20650,20650,20650,20650,0
|
|
20241206,151600,364601200,20650,20650,20650,20650,1
|
|
20241206,151500,364580550,20700,20700,20700,20700,14
|
|
20241206,151400,364290750,20850,20850,20850,20850,0
|
|
20241206,151300,364290750,20850,20850,20850,20850,10
|
|
20241206,151200,364082250,20800,20800,20800,20800,9
|
|
20241206,151100,363895050,20700,20700,20700,20700,0
|
|
20241206,151000,363895050,20700,20700,20700,20700,66
|
|
20241206,150900,362528850,20800,20800,20800,20800,0
|
|
20241206,150800,362528850,20800,20800,20800,20800,1
|
|
20241206,150700,362508050,20700,20700,20700,20700,0
|
|
20241206,150600,362508050,20700,20700,20700,20700,0
|
|
20241206,150500,362508050,20700,20700,20700,20700,0
|
|
20241206,150400,362508050,20700,20700,20700,20700,0
|
|
20241206,150300,362508050,20700,20700,20700,20700,0
|
|
20241206,150200,362508050,20700,20700,20700,20700,0
|
|
20241206,150100,362508050,20700,20700,20700,20700,0
|
|
20241206,150000,362508050,20700,20700,20700,20700,0
|
|
20241206,145900,362508050,20700,20700,20700,20700,0
|
|
20241206,145800,362508050,20700,20700,20700,20700,0
|
|
20241206,145700,362508050,20700,20700,20700,20700,0
|
|
20241206,145600,362508050,20700,20700,20700,20700,0
|
|
20241206,145500,362508050,20700,20700,20700,20700,0
|
|
20241206,145400,362508050,20700,20700,20700,20700,1
|
|
20241206,145300,362487350,20900,20900,20900,20900,0
|
|
20241206,145200,362487350,20900,20900,20900,20900,0
|
|
20241206,145100,362487350,20900,20900,20900,20900,0
|
|
20241206,145000,362487350,20900,20900,20900,20900,0
|
|
20241206,144900,362487350,20900,20900,20900,20900,0
|
|
20241206,144800,362487350,20900,20750,20900,20700,72
|
|
20241206,144700,360993250,20750,20750,20750,20750,1
|
|
20241206,144600,360972500,20700,20700,20700,20700,0
|
|
20241206,144500,360972500,20700,20700,20700,20700,0
|
|
20241206,144400,360972500,20700,20700,20700,20700,10
|
|
20241206,144300,360765500,20850,20850,20850,20850,0
|
|
20241206,144200,360765500,20850,20850,20850,20850,0
|
|
20241206,144100,360765500,20850,20850,20850,20850,0
|
|
20241206,144000,360765500,20850,20850,20850,20850,0
|
|
20241206,143900,360765500,20850,20850,20850,20850,101
|
|
20241206,143800,358659650,20650,20650,20650,20650,1
|
|
20241206,143700,358639000,20800,20800,20800,20800,0
|
|
20241206,143600,358639000,20800,20800,20800,20800,0
|
|
20241206,143500,358639000,20800,20800,20800,20800,1
|
|
20241206,143400,358618200,20800,20800,20800,20800,0
|
|
20241206,143300,358618200,20800,20800,20800,20800,1
|
|
20241206,143200,358597400,20700,20700,20700,20700,0
|
|
20241206,143100,358597400,20700,20700,20700,20700,0
|
|
20241206,143000,358597400,20700,20700,20700,20700,0
|
|
20241206,142900,358597400,20700,20700,20700,20700,0
|
|
20241206,142800,358597400,20700,20700,20700,20700,0
|
|
20241206,142700,358597400,20700,20700,20750,20500,3049
|
|
20241206,142600,295762350,20700,20750,20800,20550,4425
|
|
20241206,142500,204469400,20750,20900,20900,20750,1000
|
|
20241206,142400,183689600,21100,21100,21100,21100,0
|
|
20241206,142300,183689600,21100,21100,21100,21100,0
|
|
20241206,142200,183689600,21100,21100,21100,21100,0
|
|
20241206,142100,183689600,21100,21100,21100,21100,0
|
|
20241206,142000,183689600,21100,21100,21100,21100,8
|
|
20241206,141900,183520800,21100,21100,21100,21100,0
|
|
20241206,141800,183520800,21100,21100,21100,21100,0
|
|
20241206,141700,183520800,21100,21100,21100,21100,0
|
|
20241206,141600,183520800,21100,21100,21100,21100,0
|
|
20241206,141500,183520800,21100,21100,21100,21100,0
|
|
20241206,141400,183520800,21100,21100,21100,21100,0
|
|
20241206,141300,183520800,21100,21100,21100,21100,0
|
|
20241206,141200,183520800,21100,21100,21100,21100,0
|
|
20241206,141100,183520800,21100,21100,21100,21100,0
|
|
20241206,141000,183520800,21100,21100,21100,21100,0
|
|
20241206,140900,183520800,21100,21100,21100,21100,0
|
|
20241206,140800,183520800,21100,21100,21100,21100,0
|
|
20241206,140700,183520800,21100,21100,21100,21100,0
|
|
20241206,140600,183520800,21100,21100,21100,21100,0
|
|
20241206,140500,183520800,21100,20850,21100,20850,2
|
|
20241206,140400,183478850,21000,21000,21000,21000,0
|
|
20241206,140300,183478850,21000,21000,21000,21000,0
|
|
20241206,140200,183478850,21000,21000,21000,21000,0
|
|
20241206,140100,183478850,21000,21000,21000,21000,5
|
|
20241206,140000,183373850,20950,20950,20950,20950,0
|
|
20241206,135900,183373850,20950,20950,20950,20950,0
|
|
20241206,135800,183373850,20950,20950,20950,20950,0
|
|
20241206,135700,183373850,20950,20950,20950,20950,0
|
|
20241206,135600,183373850,20950,20950,20950,20950,0
|
|
20241206,135500,183373850,20950,20950,20950,20950,0
|
|
20241206,135400,183373850,20950,20950,20950,20950,0
|
|
20241206,135300,183373850,20950,20950,20950,20950,0
|
|
20241206,135200,183373850,20950,20950,20950,20950,7
|
|
20241206,135100,183227200,20950,20950,20950,20950,0
|
|
20241206,135000,183227200,20950,20950,20950,20950,5
|
|
20241206,134900,183122450,20850,20850,20850,20850,0
|
|
20241206,134800,183122450,20850,20850,20850,20850,0
|
|
20241206,134700,183122450,20850,20850,20850,20850,0
|
|
20241206,134600,183122450,20850,20850,20850,20850,0
|
|
20241206,134500,183122450,20850,20850,20850,20850,0
|
|
20241206,134400,183122450,20850,20850,20850,20850,0
|
|
20241206,134300,183122450,20850,20850,20850,20850,0
|
|
20241206,134200,183122450,20850,20850,20850,20850,0
|
|
20241206,134100,183122450,20850,20850,20850,20850,0
|
|
20241206,134000,183122450,20850,20850,20850,20850,0
|
|
20241206,133900,183122450,20850,20850,20850,20850,0
|
|
20241206,133800,183122450,20850,20850,20850,20850,1
|
|
20241206,133700,183101600,20850,20850,20850,20850,0
|
|
20241206,133600,183101600,20850,20850,20850,20850,0
|
|
20241206,133500,183101600,20850,20900,20900,20850,2
|
|
20241206,133400,183059850,20850,20850,20850,20850,1
|
|
20241206,133300,183039000,20850,20850,20850,20850,3
|
|
20241206,133200,182976450,20850,20850,20850,20850,2
|
|
20241206,133100,182934750,20850,20850,20850,20850,1
|
|
20241206,133000,182913900,20850,20850,20850,20850,0
|
|
20241206,132900,182913900,20850,20850,20850,20850,3
|
|
20241206,132800,182851350,20850,20850,20850,20850,0
|
|
20241206,132700,182851350,20850,20850,20850,20850,1
|
|
20241206,132600,182830500,20850,20850,20850,20850,1
|
|
20241206,132500,182809650,20850,20850,20850,20850,0
|
|
20241206,132400,182809650,20850,20850,20850,20850,4
|
|
20241206,132300,182726250,20850,20850,20850,20850,1
|
|
20241206,132200,182705400,20850,20850,20850,20850,1
|
|
20241206,132100,182684550,20850,20850,20850,20850,0
|
|
20241206,132000,182684550,20850,20850,20850,20850,4
|
|
20241206,131900,182601150,20850,20850,20850,20850,2
|
|
20241206,131800,182559450,20850,20850,20850,20850,0
|
|
20241206,131700,182559450,20850,20850,20850,20850,0
|
|
20241206,131600,182559450,20850,20850,20850,20850,2
|
|
20241206,131500,182517750,20850,21050,21050,20850,2
|
|
20241206,131400,182475850,21000,20850,21000,20850,2
|
|
20241206,131300,182434000,20850,20850,20850,20850,0
|
|
20241206,131200,182434000,20850,20850,20850,20850,0
|
|
20241206,131100,182434000,20850,20850,20850,20850,96
|
|
20241206,131000,180432400,20900,20950,20950,20900,163
|
|
20241206,130900,177025250,20950,20950,20950,20950,1
|
|
20241206,130800,177004300,20950,20950,20950,20950,0
|
|
20241206,130700,177004300,20950,20950,20950,20950,0
|
|
20241206,130600,177004300,20950,20950,20950,20950,0
|
|
20241206,130500,177004300,20950,20900,21200,20900,22
|
|
20241206,130400,176542050,21000,21000,21000,21000,0
|
|
20241206,130300,176542050,21000,21000,21000,21000,0
|
|
20241206,130200,176542050,21000,21000,21000,21000,0
|
|
20241206,130100,176542050,21000,21000,21000,21000,0
|
|
20241206,130000,176542050,21000,20950,21000,20950,507
|
|
20241206,125900,165919650,21000,21000,21000,21000,0
|
|
20241206,125800,165919650,21000,21000,21000,21000,10
|
|
20241206,125700,165709650,21000,21000,21000,21000,1
|
|
20241206,125600,165688650,21000,21000,21000,21000,0
|
|
20241206,125500,165688650,21000,21000,21000,21000,0
|
|
20241206,125400,165688650,21000,21000,21000,21000,2
|
|
20241206,125300,165646650,21000,21000,21000,21000,0
|
|
20241206,125200,165646650,21000,21000,21000,21000,1
|
|
20241206,125100,165625650,21150,21150,21150,21150,0
|
|
20241206,125000,165625650,21150,21150,21150,21150,0
|
|
20241206,124900,165625650,21150,21150,21150,21150,0
|
|
20241206,124800,165625650,21150,21150,21150,21150,0
|
|
20241206,124700,165625650,21150,21150,21150,21150,0
|
|
20241206,124600,165625650,21150,21150,21150,21150,0
|
|
20241206,124500,165625650,21150,21150,21150,21150,0
|
|
20241206,124400,165625650,21150,21150,21150,21150,0
|
|
20241206,124300,165625650,21150,21150,21150,21150,0
|
|
20241206,124200,165625650,21150,21150,21150,21150,0
|
|
20241206,124100,165625650,21150,21150,21150,21150,0
|
|
20241206,124000,165625650,21150,21150,21150,21150,0
|
|
20241206,123900,165625650,21150,21150,21150,21150,0
|
|
20241206,123800,165625650,21150,21150,21150,21150,0
|
|
20241206,123700,165625650,21150,21150,21150,21150,0
|
|
20241206,123600,165625650,21150,21150,21150,21150,0
|
|
20241206,123500,165625650,21150,21150,21150,21150,0
|
|
20241206,123400,165625650,21150,21150,21150,21150,0
|
|
20241206,123300,165625650,21150,21150,21150,21150,0
|
|
20241206,123200,165625650,21150,21150,21150,21150,0
|
|
20241206,123100,165625650,21150,21150,21150,21150,24
|
|
20241206,123000,165118050,21150,21150,21150,21150,0
|
|
20241206,122900,165118050,21150,21150,21150,21150,17
|
|
20241206,122800,164758500,21200,21200,21200,21200,0
|
|
20241206,122700,164758500,21200,21200,21200,21200,0
|
|
20241206,122600,164758500,21200,21200,21200,21200,0
|
|
20241206,122500,164758500,21200,21200,21200,21200,0
|
|
20241206,122400,164758500,21200,21200,21200,21200,0
|
|
20241206,122300,164758500,21200,21200,21200,21200,0
|
|
20241206,122200,164758500,21200,21200,21200,21200,0
|
|
20241206,122100,164758500,21200,21200,21200,21200,0
|
|
20241206,122000,164758500,21200,21200,21200,21200,0
|
|
20241206,121900,164758500,21200,21150,21200,21150,100
|
|
20241206,121800,162640000,21200,21200,21200,21200,0
|
|
20241206,121700,162640000,21200,21200,21200,21200,40
|
|
20241206,121600,161792000,21200,21200,21200,21200,0
|
|
20241206,121500,161792000,21200,21200,21200,21200,0
|
|
20241206,121400,161792000,21200,21200,21200,21200,1
|
|
20241206,121300,161770800,21200,21200,21200,21200,0
|
|
20241206,121200,161770800,21200,21200,21200,21200,0
|
|
20241206,121100,161770800,21200,21200,21200,21200,0
|
|
20241206,121000,161770800,21200,21200,21200,21200,0
|
|
20241206,120900,161770800,21200,21200,21200,21200,0
|
|
20241206,120800,161770800,21200,21200,21200,21200,0
|
|
20241206,120700,161770800,21200,21200,21200,21200,0
|
|
20241206,120600,161770800,21200,21200,21200,21200,0
|
|
20241206,120500,161770800,21200,21200,21200,21200,0
|
|
20241206,120400,161770800,21200,21200,21200,21200,0
|
|
20241206,120300,161770800,21200,21200,21200,21200,0
|
|
20241206,120200,161770800,21200,21200,21200,21200,0
|
|
20241206,120100,161770800,21200,21200,21200,21200,0
|
|
20241206,120000,161770800,21200,21200,21200,21200,0
|
|
20241206,115900,161770800,21200,21200,21200,21200,0
|
|
20241206,115800,161770800,21200,21200,21200,21200,0
|
|
20241206,115700,161770800,21200,21200,21200,21200,0
|
|
20241206,115600,161770800,21200,21200,21200,21200,0
|
|
20241206,115500,161770800,21200,21200,21200,21200,0
|
|
20241206,115400,161770800,21200,21200,21200,21200,0
|
|
20241206,115300,161770800,21200,21200,21200,21200,0
|
|
20241206,115200,161770800,21200,21200,21200,21200,0
|
|
20241206,115100,161770800,21200,21150,21200,21150,392
|
|
20241206,115000,153460450,21150,21150,21150,21150,0
|
|
20241206,114900,153460450,21150,21150,21150,21150,21
|
|
20241206,114800,153016300,21200,21200,21200,21200,0
|
|
20241206,114700,153016300,21200,21200,21200,21200,0
|
|
20241206,114600,153016300,21200,21200,21200,21200,0
|
|
20241206,114500,153016300,21200,21200,21200,21200,0
|
|
20241206,114400,153016300,21200,21200,21200,21200,0
|
|
20241206,114300,153016300,21200,21200,21200,21200,0
|
|
20241206,114200,153016300,21200,21000,21200,21000,450
|
|
20241206,114100,143491700,21000,21000,21000,21000,0
|
|
20241206,114000,143491700,21000,21000,21000,21000,0
|
|
20241206,113900,143491700,21000,21000,21000,21000,0
|
|
20241206,113800,143491700,21000,21000,21000,21000,0
|
|
20241206,113700,143491700,21000,21000,21000,21000,0
|
|
20241206,113600,143491700,21000,21000,21000,21000,0
|
|
20241206,113500,143491700,21000,21000,21000,21000,0
|
|
20241206,113400,143491700,21000,21000,21000,21000,0
|
|
20241206,113300,143491700,21000,21000,21000,21000,0
|
|
20241206,113200,143491700,21000,21000,21000,21000,24
|
|
20241206,113100,142987700,20950,20950,20950,20950,0
|
|
20241206,113000,142987700,20950,20950,20950,20950,0
|
|
20241206,112900,142987700,20950,20950,20950,20950,0
|
|
20241206,112800,142987700,20950,20950,20950,20950,4
|
|
20241206,112700,142903900,20900,20900,20900,20900,0
|
|
20241206,112600,142903900,20900,20900,20900,20900,0
|
|
20241206,112500,142903900,20900,20900,20900,20900,0
|
|
20241206,112400,142903900,20900,20850,20900,20850,213
|
|
20241206,112300,138462650,20800,20800,20800,20800,0
|
|
20241206,112200,138462650,20800,20800,20800,20800,0
|
|
20241206,112100,138462650,20800,20800,20800,20800,200
|
|
20241206,112000,134302650,20800,20800,20800,20800,203
|
|
20241206,111900,130080250,20700,20700,20700,20700,0
|
|
20241206,111800,130080250,20700,20700,20700,20700,0
|
|
20241206,111700,130080250,20700,20700,20700,20700,0
|
|
20241206,111600,130080250,20700,20700,20700,20700,0
|
|
20241206,111500,130080250,20700,20700,20700,20700,0
|
|
20241206,111400,130080250,20700,20700,20700,20700,174
|
|
20241206,111300,126478450,20700,20750,20750,20700,391
|
|
20241206,111200,118372100,20750,20750,20750,20750,0
|
|
20241206,111100,118372100,20750,20750,20750,20750,0
|
|
20241206,111000,118372100,20750,20750,20750,20750,141
|
|
20241206,110900,115446350,20800,20850,20850,20800,10
|
|
20241206,110800,115238200,20850,20850,20850,20850,5
|
|
20241206,110700,115133950,20750,20750,20750,20750,0
|
|
20241206,110600,115133950,20750,20750,20750,20750,0
|
|
20241206,110500,115133950,20750,20750,20750,20750,92
|
|
20241206,110400,113224950,20750,20750,20750,20750,0
|
|
20241206,110300,113224950,20750,20750,20750,20750,0
|
|
20241206,110200,113224950,20750,20750,20750,20750,114
|
|
20241206,110100,110859450,20750,20750,20750,20750,0
|
|
20241206,110000,110859450,20750,20750,20750,20750,15
|
|
20241206,105900,110548200,20750,20750,20750,20750,0
|
|
20241206,105800,110548200,20750,20750,20750,20750,15
|
|
20241206,105700,110236950,20750,20750,20750,20750,0
|
|
20241206,105600,110236950,20750,20750,20750,20750,0
|
|
20241206,105500,110236950,20750,20750,20750,20750,41
|
|
20241206,105400,109386200,20750,20750,20750,20750,21
|
|
20241206,105300,108950450,20750,20750,20750,20750,114
|
|
20241206,105200,106584950,20700,20700,20700,20700,0
|
|
20241206,105100,106584950,20700,20800,20800,20700,1245
|
|
20241206,105000,80749750,20800,20800,20800,20800,71
|
|
20241206,104900,79272950,20850,20900,20900,20850,150
|
|
20241206,104800,76145100,20950,20950,20950,20950,0
|
|
20241206,104700,76145100,20950,20950,20950,20950,10
|
|
20241206,104600,75935600,20950,20950,20950,20950,1
|
|
20241206,104500,75914650,20950,20950,20950,20950,0
|
|
20241206,104400,75914650,20950,20950,20950,20950,0
|
|
20241206,104300,75914650,20950,20950,20950,20950,0
|
|
20241206,104200,75914650,20950,20950,20950,20950,0
|
|
20241206,104100,75914650,20950,20950,20950,20950,0
|
|
20241206,104000,75914650,20950,20950,20950,20950,0
|
|
20241206,103900,75914650,20950,20950,20950,20950,15
|
|
20241206,103800,75600400,20950,20950,20950,20950,0
|
|
20241206,103700,75600400,20950,20950,20950,20950,0
|
|
20241206,103600,75600400,20950,21000,21000,20950,7
|
|
20241206,103500,75453600,21050,21050,21050,21050,0
|
|
20241206,103400,75453600,21050,21050,21050,21050,0
|
|
20241206,103300,75453600,21050,21050,21050,21050,0
|
|
20241206,103200,75453600,21050,21000,21050,21000,102
|
|
20241206,103100,73306600,20950,21000,21000,20950,12
|
|
20241206,103000,73055100,21000,21000,21000,21000,11
|
|
20241206,102900,72824100,21000,21050,21050,21000,126
|
|
20241206,102800,70171850,21100,21100,21100,21100,0
|
|
20241206,102700,70171850,21100,21100,21100,21100,0
|
|
20241206,102600,70171850,21100,21100,21100,21100,0
|
|
20241206,102500,70171850,21100,21100,21100,21100,7
|
|
20241206,102400,70024150,21100,21100,21100,21100,0
|
|
20241206,102300,70024150,21100,21100,21100,21100,0
|
|
20241206,102200,70024150,21100,21100,21100,21100,191
|
|
20241206,102100,65994050,21150,21150,21150,21150,0
|
|
20241206,102000,65994050,21150,21150,21150,21150,11
|
|
20241206,101900,65761400,21150,21150,21150,21150,7
|
|
20241206,101800,65613350,21250,21250,21250,21250,0
|
|
20241206,101700,65613350,21250,21250,21250,21250,3
|
|
20241206,101600,65549600,21150,21150,21150,21150,0
|
|
20241206,101500,65549600,21150,21200,21200,21150,132
|
|
20241206,101400,62755850,21200,21200,21200,21200,0
|
|
20241206,101300,62755850,21200,21200,21200,21200,0
|
|
20241206,101200,62755850,21200,21200,21200,21200,0
|
|
20241206,101100,62755850,21200,21200,21200,21200,0
|
|
20241206,101000,62755850,21200,21200,21200,21200,52
|
|
20241206,100900,61653450,21200,21200,21200,21200,0
|
|
20241206,100800,61653450,21200,21200,21200,21200,0
|
|
20241206,100700,61653450,21200,21200,21200,21200,0
|
|
20241206,100600,61653450,21200,21200,21200,21200,0
|
|
20241206,100500,61653450,21200,21200,21200,21200,0
|
|
20241206,100400,61653450,21200,21200,21200,21200,0
|
|
20241206,100300,61653450,21200,21200,21200,21200,0
|
|
20241206,100200,61653450,21200,21200,21200,21200,0
|
|
20241206,100100,61653450,21200,21200,21200,21200,0
|
|
20241206,100000,61653450,21200,21200,21200,21200,2
|
|
20241206,095900,61611050,21200,21200,21200,21200,0
|
|
20241206,095800,61611050,21200,21200,21200,21200,0
|
|
20241206,095700,61611050,21200,21200,21200,21200,1
|
|
20241206,095600,61589850,21200,21200,21200,21200,10
|
|
20241206,095500,61377850,21250,21250,21250,21250,0
|
|
20241206,095400,61377850,21250,21250,21250,21250,0
|
|
20241206,095300,61377850,21250,21250,21250,21250,0
|
|
20241206,095200,61377850,21250,21250,21250,21250,22
|
|
20241206,095100,60910350,21250,21250,21250,21250,134
|
|
20241206,095000,58062850,21250,21250,21250,21250,2
|
|
20241206,094900,58020350,21250,21250,21250,21250,0
|
|
20241206,094800,58020350,21250,21250,21250,21250,0
|
|
20241206,094700,58020350,21250,21250,21250,21250,51
|
|
20241206,094600,56936600,21300,21300,21300,21300,0
|
|
20241206,094500,56936600,21300,21300,21300,21300,0
|
|
20241206,094400,56936600,21300,21350,21350,21300,13
|
|
20241206,094300,56659650,21300,21300,21300,21300,67
|
|
20241206,094200,55232550,21300,21250,21300,21250,35
|
|
20241206,094100,54488750,21250,21250,21250,21250,0
|
|
20241206,094000,54488750,21250,21250,21250,21250,0
|
|
20241206,093900,54488750,21250,21250,21250,21250,0
|
|
20241206,093800,54488750,21250,21250,21250,21250,0
|
|
20241206,093700,54488750,21250,21250,21250,21250,0
|
|
20241206,093600,54488750,21250,21250,21250,21250,15
|
|
20241206,093500,54170000,21250,21250,21250,21250,0
|
|
20241206,093400,54170000,21250,21200,21250,21200,240
|
|
20241206,093300,49070050,21150,21150,21150,21150,0
|
|
20241206,093200,49070050,21150,21150,21150,21150,481
|
|
20241206,093100,38896900,21200,21200,21200,21200,0
|
|
20241206,093000,38896900,21200,21200,21200,21200,60
|
|
20241206,092900,37624900,21200,21200,21200,21200,0
|
|
20241206,092800,37624900,21200,21200,21200,21200,0
|
|
20241206,092700,37624900,21200,21200,21200,21200,20
|
|
20241206,092600,37200900,21200,21200,21200,21200,91
|
|
20241206,092500,35271700,21200,21200,21200,21200,10
|
|
20241206,092400,35059700,21200,21200,21200,21200,76
|
|
20241206,092300,33448500,21200,21200,21200,21200,0
|
|
20241206,092200,33448500,21200,21150,21200,21150,182
|
|
20241206,092100,29599150,21150,21150,21150,21150,0
|
|
20241206,092000,29599150,21150,21150,21150,21150,0
|
|
20241206,091900,29599150,21150,21150,21150,21150,0
|
|
20241206,091800,29599150,21150,21150,21150,21150,10
|
|
20241206,091700,29387650,21150,21150,21150,21150,40
|
|
20241206,091600,28541650,21150,21150,21150,21150,0
|
|
20241206,091500,28541650,21150,21150,21150,21150,2
|
|
20241206,091400,28499350,21150,21150,21150,21150,0
|
|
20241206,091300,28499350,21150,21150,21150,21150,10
|
|
20241206,091200,28287850,21150,21150,21150,21150,1
|
|
20241206,091100,28266700,21150,21150,21150,21150,0
|
|
20241206,091000,28266700,21150,21150,21150,21150,1
|
|
20241206,090900,28245550,21150,21150,21150,21150,1
|
|
20241206,090800,28224400,21200,21200,21200,21200,0
|
|
20241206,090700,28224400,21200,21200,21200,21200,6
|
|
20241206,090600,28097200,21100,21100,21100,21100,28
|
|
20241206,090500,27506400,21100,21100,21100,21100,0
|
|
20241206,090400,27506400,21100,21100,21100,21100,5
|
|
20241206,090300,27400900,21100,21200,21200,21100,790
|
|
20241206,090200,10718550,21250,21300,21300,21250,19
|
|
20241206,090100,10314550,21250,21300,21300,21250,260
|
|
20241206,090000,4777100,21350,21200,21350,21200,225
|