665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,200200,125674600,20750,20750,20750,20750,46
|
|
20241212,200100,125674600,20750,20750,20750,20750,0
|
|
20241212,200000,125674600,20750,20750,20750,20750,0
|
|
20241212,195900,125674600,20750,20750,20750,20750,0
|
|
20241212,195800,125674600,20750,20750,20750,20750,0
|
|
20241212,195700,125674600,20750,20750,20750,20750,0
|
|
20241212,195600,125674600,20750,20750,20750,20750,0
|
|
20241212,195500,125674600,20750,20750,20750,20750,0
|
|
20241212,195400,125674600,20750,20750,20750,20750,0
|
|
20241212,195300,125674600,20750,20750,20750,20750,0
|
|
20241212,195200,125674600,20750,20750,20750,20750,0
|
|
20241212,195100,125674600,20750,20750,20750,20750,0
|
|
20241212,195000,125674600,20750,20750,20750,20750,0
|
|
20241212,194900,125674600,20750,20750,20750,20750,0
|
|
20241212,194800,125674600,20750,20750,20750,20750,0
|
|
20241212,194700,125674600,20750,20750,20750,20750,0
|
|
20241212,194600,125674600,20750,20750,20750,20750,0
|
|
20241212,194500,125674600,20750,20750,20750,20750,0
|
|
20241212,194400,125674600,20750,20750,20750,20750,0
|
|
20241212,194300,125674600,20750,20750,20750,20750,0
|
|
20241212,194200,125674600,20750,20750,20750,20750,0
|
|
20241212,194100,125674600,20750,20750,20750,20750,0
|
|
20241212,194000,125674600,20750,20750,20750,20750,0
|
|
20241212,193900,125674600,20750,20750,20750,20750,0
|
|
20241212,193800,125674600,20750,20750,20750,20750,0
|
|
20241212,193700,125674600,20750,20750,20750,20750,0
|
|
20241212,193600,125674600,20750,20750,20750,20750,0
|
|
20241212,193500,125674600,20750,20750,20750,20750,0
|
|
20241212,193400,125674600,20750,20750,20750,20750,0
|
|
20241212,193300,125674600,20750,20750,20750,20750,0
|
|
20241212,193200,125674600,20750,20750,20750,20750,46
|
|
20241212,193100,125674600,20750,20750,20750,20750,0
|
|
20241212,193000,125674600,20750,20750,20750,20750,0
|
|
20241212,192900,125674600,20750,20750,20750,20750,0
|
|
20241212,192800,125674600,20750,20750,20750,20750,0
|
|
20241212,192700,125674600,20750,20750,20750,20750,0
|
|
20241212,192600,125674600,20750,20750,20750,20750,0
|
|
20241212,192500,125674600,20750,20750,20750,20750,0
|
|
20241212,192400,125674600,20750,20750,20750,20750,0
|
|
20241212,192300,125674600,20750,20750,20750,20750,0
|
|
20241212,192200,125674600,20750,20750,20750,20750,0
|
|
20241212,192100,125674600,20750,20750,20750,20750,0
|
|
20241212,192000,125674600,20750,20750,20750,20750,0
|
|
20241212,191900,125674600,20750,20750,20750,20750,0
|
|
20241212,191800,125674600,20750,20750,20750,20750,0
|
|
20241212,191700,125674600,20750,20750,20750,20750,0
|
|
20241212,191600,125674600,20750,20750,20750,20750,0
|
|
20241212,191500,125674600,20750,20750,20750,20750,0
|
|
20241212,191400,125674600,20750,20750,20750,20750,0
|
|
20241212,191300,125674600,20750,20750,20750,20750,0
|
|
20241212,191200,125674600,20750,20750,20750,20750,0
|
|
20241212,191100,125674600,20750,20750,20750,20750,0
|
|
20241212,191000,125674600,20750,20750,20750,20750,0
|
|
20241212,190900,125674600,20750,20750,20750,20750,0
|
|
20241212,190800,125674600,20750,20750,20750,20750,0
|
|
20241212,190700,125674600,20750,20750,20750,20750,0
|
|
20241212,190600,125674600,20750,20750,20750,20750,0
|
|
20241212,190500,125674600,20750,20750,20750,20750,0
|
|
20241212,190400,125674600,20750,20750,20750,20750,0
|
|
20241212,190300,125674600,20750,20750,20750,20750,0
|
|
20241212,190200,125674600,20750,20750,20750,20750,46
|
|
20241212,190100,125674600,20750,20750,20750,20750,0
|
|
20241212,190000,125674600,20750,20750,20750,20750,0
|
|
20241212,185900,125674600,20750,20750,20750,20750,0
|
|
20241212,185800,125674600,20750,20750,20750,20750,0
|
|
20241212,185700,125674600,20750,20750,20750,20750,0
|
|
20241212,185600,125674600,20750,20750,20750,20750,0
|
|
20241212,185500,125674600,20750,20750,20750,20750,0
|
|
20241212,185400,125674600,20750,20750,20750,20750,0
|
|
20241212,185300,125674600,20750,20750,20750,20750,0
|
|
20241212,185200,125674600,20750,20750,20750,20750,0
|
|
20241212,185100,125674600,20750,20750,20750,20750,0
|
|
20241212,185000,125674600,20750,20750,20750,20750,0
|
|
20241212,184900,125674600,20750,20750,20750,20750,0
|
|
20241212,184800,125674600,20750,20750,20750,20750,0
|
|
20241212,184700,125674600,20750,20750,20750,20750,0
|
|
20241212,184600,125674600,20750,20750,20750,20750,0
|
|
20241212,184500,125674600,20750,20750,20750,20750,0
|
|
20241212,184400,125674600,20750,20750,20750,20750,0
|
|
20241212,184300,125674600,20750,20750,20750,20750,0
|
|
20241212,184200,125674600,20750,20750,20750,20750,0
|
|
20241212,184100,125674600,20750,20750,20750,20750,0
|
|
20241212,184000,125674600,20750,20750,20750,20750,0
|
|
20241212,183900,125674600,20750,20750,20750,20750,0
|
|
20241212,183800,125674600,20750,20750,20750,20750,0
|
|
20241212,183700,125674600,20750,20750,20750,20750,0
|
|
20241212,183600,125674600,20750,20750,20750,20750,0
|
|
20241212,183500,125674600,20750,20750,20750,20750,0
|
|
20241212,183400,125674600,20750,20750,20750,20750,0
|
|
20241212,183300,125674600,20750,20750,20750,20750,0
|
|
20241212,183200,125674600,20750,20750,20750,20750,46
|
|
20241212,183100,125674600,20750,20750,20750,20750,0
|
|
20241212,183000,125674600,20750,20750,20750,20750,0
|
|
20241212,182900,125674600,20750,20750,20750,20750,0
|
|
20241212,182800,125674600,20750,20750,20750,20750,0
|
|
20241212,182700,125674600,20750,20750,20750,20750,0
|
|
20241212,182600,125674600,20750,20750,20750,20750,0
|
|
20241212,182500,125674600,20750,20750,20750,20750,0
|
|
20241212,182400,125674600,20750,20750,20750,20750,0
|
|
20241212,182300,125674600,20750,20750,20750,20750,0
|
|
20241212,182200,125674600,20750,20750,20750,20750,0
|
|
20241212,182100,125674600,20750,20750,20750,20750,0
|
|
20241212,182000,125674600,20750,20750,20750,20750,0
|
|
20241212,181900,125674600,20750,20750,20750,20750,0
|
|
20241212,181800,125674600,20750,20750,20750,20750,0
|
|
20241212,181700,125674600,20750,20750,20750,20750,0
|
|
20241212,181600,125674600,20750,20750,20750,20750,0
|
|
20241212,181500,125674600,20750,20750,20750,20750,0
|
|
20241212,181400,125674600,20750,20750,20750,20750,0
|
|
20241212,181300,125674600,20750,20750,20750,20750,0
|
|
20241212,181200,125674600,20750,20750,20750,20750,0
|
|
20241212,181100,125674600,20750,20750,20750,20750,0
|
|
20241212,181000,125674600,20750,20750,20750,20750,0
|
|
20241212,180900,125674600,20750,20750,20750,20750,0
|
|
20241212,180800,125674600,20750,20750,20750,20750,0
|
|
20241212,180700,125674600,20750,20750,20750,20750,0
|
|
20241212,180600,125674600,20750,20750,20750,20750,0
|
|
20241212,180500,125674600,20750,20750,20750,20750,0
|
|
20241212,180400,125674600,20750,20750,20750,20750,0
|
|
20241212,180300,125674600,20750,20750,20750,20750,0
|
|
20241212,180200,125674600,20750,20750,20750,20750,46
|
|
20241212,180100,125674600,20750,20750,20750,20750,0
|
|
20241212,180000,125674600,20750,20750,20750,20750,0
|
|
20241212,175900,125674600,20750,20750,20750,20750,0
|
|
20241212,175800,125674600,20750,20750,20750,20750,0
|
|
20241212,175700,125674600,20750,20750,20750,20750,0
|
|
20241212,175600,125674600,20750,20750,20750,20750,0
|
|
20241212,175500,125674600,20750,20750,20750,20750,0
|
|
20241212,175400,125674600,20750,20750,20750,20750,0
|
|
20241212,175300,125674600,20750,20750,20750,20750,0
|
|
20241212,175200,125674600,20750,20750,20750,20750,0
|
|
20241212,175100,125674600,20750,20750,20750,20750,0
|
|
20241212,175000,125674600,20750,20750,20750,20750,0
|
|
20241212,174900,125674600,20750,20750,20750,20750,0
|
|
20241212,174800,125674600,20750,20750,20750,20750,0
|
|
20241212,174700,125674600,20750,20750,20750,20750,0
|
|
20241212,174600,125674600,20750,20750,20750,20750,0
|
|
20241212,174500,125674600,20750,20750,20750,20750,0
|
|
20241212,174400,125674600,20750,20750,20750,20750,0
|
|
20241212,174300,125674600,20750,20750,20750,20750,0
|
|
20241212,174200,125674600,20750,20750,20750,20750,0
|
|
20241212,174100,125674600,20750,20750,20750,20750,0
|
|
20241212,174000,125674600,20750,20750,20750,20750,0
|
|
20241212,173900,125674600,20750,20750,20750,20750,0
|
|
20241212,173800,125674600,20750,20750,20750,20750,0
|
|
20241212,173700,125674600,20750,20750,20750,20750,0
|
|
20241212,173600,125674600,20750,20750,20750,20750,0
|
|
20241212,173500,125674600,20750,20750,20750,20750,0
|
|
20241212,173400,125674600,20750,20750,20750,20750,0
|
|
20241212,173300,125674600,20750,20750,20750,20750,0
|
|
20241212,173200,125674600,20750,20750,20750,20750,46
|
|
20241212,173100,125674600,20750,20750,20750,20750,0
|
|
20241212,173000,125674600,20750,20750,20750,20750,0
|
|
20241212,172900,125674600,20750,20750,20750,20750,0
|
|
20241212,172800,125674600,20750,20750,20750,20750,0
|
|
20241212,172700,125674600,20750,20750,20750,20750,0
|
|
20241212,172600,125674600,20750,20750,20750,20750,0
|
|
20241212,172500,125674600,20750,20750,20750,20750,0
|
|
20241212,172400,125674600,20750,20750,20750,20750,0
|
|
20241212,172300,125674600,20750,20750,20750,20750,0
|
|
20241212,172200,125674600,20750,20750,20750,20750,0
|
|
20241212,172100,125674600,20750,20750,20750,20750,0
|
|
20241212,172000,125674600,20750,20750,20750,20750,0
|
|
20241212,171900,125674600,20750,20750,20750,20750,0
|
|
20241212,171800,125674600,20750,20750,20750,20750,0
|
|
20241212,171700,125674600,20750,20750,20750,20750,0
|
|
20241212,171600,125674600,20750,20750,20750,20750,0
|
|
20241212,171500,125674600,20750,20750,20750,20750,0
|
|
20241212,171400,125674600,20750,20750,20750,20750,0
|
|
20241212,171300,125674600,20750,20750,20750,20750,0
|
|
20241212,171200,125674600,20750,20750,20750,20750,0
|
|
20241212,171100,125674600,20750,20750,20750,20750,0
|
|
20241212,171000,125674600,20750,20750,20750,20750,0
|
|
20241212,170900,125674600,20750,20750,20750,20750,0
|
|
20241212,170800,125674600,20750,20750,20750,20750,0
|
|
20241212,170700,125674600,20750,20750,20750,20750,0
|
|
20241212,170600,125674600,20750,20750,20750,20750,0
|
|
20241212,170500,125674600,20750,20750,20750,20750,0
|
|
20241212,170400,125674600,20750,20750,20750,20750,0
|
|
20241212,170300,125674600,20750,20750,20750,20750,0
|
|
20241212,170200,125674600,20750,20750,20750,20750,46
|
|
20241212,170100,125674600,20750,20750,20750,20750,0
|
|
20241212,170000,125674600,20750,20750,20750,20750,0
|
|
20241212,165900,125674600,20750,20750,20750,20750,0
|
|
20241212,165800,125674600,20750,20750,20750,20750,0
|
|
20241212,165700,125674600,20750,20750,20750,20750,0
|
|
20241212,165600,125674600,20750,20750,20750,20750,0
|
|
20241212,165500,125674600,20750,20750,20750,20750,0
|
|
20241212,165400,125674600,20750,20750,20750,20750,0
|
|
20241212,165300,125674600,20750,20750,20750,20750,0
|
|
20241212,165200,125674600,20750,20750,20750,20750,0
|
|
20241212,165100,125674600,20750,20750,20750,20750,0
|
|
20241212,165000,125674600,20750,20750,20750,20750,0
|
|
20241212,164900,125674600,20750,20750,20750,20750,0
|
|
20241212,164800,125674600,20750,20750,20750,20750,0
|
|
20241212,164700,125674600,20750,20750,20750,20750,0
|
|
20241212,164600,125674600,20750,20750,20750,20750,0
|
|
20241212,164500,125674600,20750,20750,20750,20750,0
|
|
20241212,164400,125674600,20750,20750,20750,20750,0
|
|
20241212,164300,125674600,20750,20750,20750,20750,0
|
|
20241212,164200,125674600,20750,20750,20750,20750,0
|
|
20241212,164100,125674600,20750,20750,20750,20750,0
|
|
20241212,164000,125674600,20750,20750,20750,20750,0
|
|
20241212,163900,125674600,20750,20750,20750,20750,0
|
|
20241212,163800,125674600,20750,20750,20750,20750,0
|
|
20241212,163700,125674600,20750,20750,20750,20750,0
|
|
20241212,163600,125674600,20750,20750,20750,20750,0
|
|
20241212,163500,125674600,20750,20750,20750,20750,0
|
|
20241212,163400,125674600,20750,20750,20750,20750,0
|
|
20241212,163300,125674600,20750,20750,20750,20750,0
|
|
20241212,163200,125674600,20750,20750,20750,20750,46
|
|
20241212,163100,125674600,20750,20750,20750,20750,0
|
|
20241212,163000,125674600,20750,20750,20750,20750,0
|
|
20241212,162900,125674600,20750,20750,20750,20750,0
|
|
20241212,162800,125674600,20750,20750,20750,20750,0
|
|
20241212,162700,125674600,20750,20750,20750,20750,0
|
|
20241212,162600,125674600,20750,20750,20750,20750,0
|
|
20241212,162500,125674600,20750,20750,20750,20750,0
|
|
20241212,162400,125674600,20750,20750,20750,20750,0
|
|
20241212,162300,125674600,20750,20750,20750,20750,0
|
|
20241212,162200,125674600,20750,20750,20750,20750,0
|
|
20241212,162100,125674600,20750,20750,20750,20750,0
|
|
20241212,162000,125674600,20750,20750,20750,20750,0
|
|
20241212,161900,125674600,20750,20750,20750,20750,0
|
|
20241212,161800,125674600,20750,20750,20750,20750,0
|
|
20241212,161700,125674600,20750,20750,20750,20750,0
|
|
20241212,161600,125674600,20750,20750,20750,20750,0
|
|
20241212,161500,125674600,20750,20750,20750,20750,0
|
|
20241212,161400,125674600,20750,20750,20750,20750,0
|
|
20241212,161300,125674600,20750,20750,20750,20750,0
|
|
20241212,161200,125674600,20750,20750,20750,20750,0
|
|
20241212,161100,125674600,20750,20750,20750,20750,0
|
|
20241212,161000,125674600,20750,20750,20750,20750,0
|
|
20241212,160900,125674600,20750,20750,20750,20750,0
|
|
20241212,160800,125674600,20750,20750,20750,20750,0
|
|
20241212,160700,125674600,20750,20750,20750,20750,0
|
|
20241212,160600,125674600,20750,20750,20750,20750,0
|
|
20241212,160500,125674600,20750,20750,20750,20750,0
|
|
20241212,160400,125674600,20750,20750,20750,20750,0
|
|
20241212,160300,125674600,20750,20750,20750,20750,0
|
|
20241212,160200,125674600,20750,20750,20750,20750,46
|
|
20241212,160100,125674600,20750,20750,20750,20750,0
|
|
20241212,160000,125674600,20750,20750,20750,20750,0
|
|
20241212,155900,125674600,20750,20750,20750,20750,0
|
|
20241212,155800,125674600,20750,20750,20750,20750,0
|
|
20241212,155700,125674600,20750,20750,20750,20750,0
|
|
20241212,155600,125674600,20750,20750,20750,20750,0
|
|
20241212,155500,125674600,20750,20750,20750,20750,0
|
|
20241212,155400,125674600,20750,20750,20750,20750,0
|
|
20241212,155300,125674600,20750,20750,20750,20750,0
|
|
20241212,155200,125674600,20750,20750,20750,20750,0
|
|
20241212,155100,125674600,20750,20750,20750,20750,0
|
|
20241212,155000,125674600,20750,20750,20750,20750,0
|
|
20241212,154900,125674600,20750,20750,20750,20750,0
|
|
20241212,154800,125674600,20750,20750,20750,20750,0
|
|
20241212,154700,125674600,20750,20750,20750,20750,0
|
|
20241212,154600,125674600,20750,20750,20750,20750,0
|
|
20241212,154500,125674600,20750,20750,20750,20750,0
|
|
20241212,154400,125674600,20750,20750,20750,20750,0
|
|
20241212,154300,125674600,20750,20750,20750,20750,0
|
|
20241212,154200,125674600,20750,20750,20750,20750,0
|
|
20241212,154100,125674600,20750,20750,20750,20750,0
|
|
20241212,154000,125674600,20750,20750,20750,20750,0
|
|
20241212,153900,125674600,20750,20750,20750,20750,0
|
|
20241212,153800,125674600,20750,20750,20750,20750,0
|
|
20241212,153700,125674600,20750,20750,20750,20750,0
|
|
20241212,153600,125674600,20750,20750,20750,20750,0
|
|
20241212,153500,125674600,20750,20750,20750,20750,0
|
|
20241212,153400,125674600,20750,20750,20750,20750,0
|
|
20241212,153300,125674600,20750,20750,20750,20750,0
|
|
20241212,153200,125674600,20750,20750,20750,20750,46
|
|
20241212,153100,125674600,20750,20750,20750,20750,0
|
|
20241212,153000,125674600,20750,20750,20750,20750,46
|
|
20241212,152900,124720100,20800,20800,20800,20800,0
|
|
20241212,152800,124720100,20800,20800,20800,20800,0
|
|
20241212,152700,124720100,20800,20800,20800,20800,0
|
|
20241212,152600,124720100,20800,20800,20800,20800,0
|
|
20241212,152500,124720100,20800,20800,20800,20800,0
|
|
20241212,152400,124720100,20800,20800,20800,20800,0
|
|
20241212,152300,124720100,20800,20800,20800,20800,0
|
|
20241212,152200,124720100,20800,20800,20800,20800,0
|
|
20241212,152100,124720100,20800,20800,20800,20800,0
|
|
20241212,152000,124720100,20800,20800,20800,20800,0
|
|
20241212,151900,124720100,20800,20800,20800,20800,3
|
|
20241212,151800,124657700,20800,20800,20800,20800,10
|
|
20241212,151700,124449700,20850,20850,20850,20850,0
|
|
20241212,151600,124449700,20850,20850,20850,20850,0
|
|
20241212,151500,124449700,20850,20850,20850,20850,0
|
|
20241212,151400,124449700,20850,20850,20850,20850,0
|
|
20241212,151300,124449700,20850,20850,20850,20850,0
|
|
20241212,151200,124449700,20850,20850,20850,20850,0
|
|
20241212,151100,124449700,20850,20850,20850,20850,100
|
|
20241212,151000,122364700,20850,20850,20850,20850,0
|
|
20241212,150900,122364700,20850,20850,20850,20850,3
|
|
20241212,150800,122302150,20850,20850,20850,20850,0
|
|
20241212,150700,122302150,20850,20850,20850,20850,0
|
|
20241212,150600,122302150,20850,20850,20850,20850,0
|
|
20241212,150500,122302150,20850,20850,20850,20850,0
|
|
20241212,150400,122302150,20850,20850,20850,20850,1
|
|
20241212,150300,122281300,20850,20850,20850,20850,0
|
|
20241212,150200,122281300,20850,20850,20850,20850,0
|
|
20241212,150100,122281300,20850,20850,20850,20850,0
|
|
20241212,150000,122281300,20850,20850,20850,20850,0
|
|
20241212,145900,122281300,20850,20850,20850,20850,5
|
|
20241212,145800,122177050,20850,20850,20850,20850,0
|
|
20241212,145700,122177050,20850,20850,20850,20850,0
|
|
20241212,145600,122177050,20850,20850,20850,20850,6
|
|
20241212,145500,122051950,20800,20800,20800,20800,0
|
|
20241212,145400,122051950,20800,20800,20800,20800,0
|
|
20241212,145300,122051950,20800,20850,20850,20800,54
|
|
20241212,145200,120928550,20850,20850,20850,20850,0
|
|
20241212,145100,120928550,20850,20850,20850,20850,0
|
|
20241212,145000,120928550,20850,20850,20850,20850,20
|
|
20241212,144900,120511550,20850,20850,20850,20850,6
|
|
20241212,144800,120386450,20800,20800,20800,20800,0
|
|
20241212,144700,120386450,20800,20800,20800,20800,0
|
|
20241212,144600,120386450,20800,20800,20800,20800,99
|
|
20241212,144500,118327250,20800,20800,20800,20800,0
|
|
20241212,144400,118327250,20800,20800,20800,20800,0
|
|
20241212,144300,118327250,20800,20850,20850,20800,7
|
|
20241212,144200,118181350,20850,20850,20850,20850,0
|
|
20241212,144100,118181350,20850,20850,20850,20850,0
|
|
20241212,144000,118181350,20850,20850,20850,20850,0
|
|
20241212,143900,118181350,20850,20850,20850,20850,4
|
|
20241212,143800,118097950,20850,20850,20850,20850,0
|
|
20241212,143700,118097950,20850,20850,20850,20850,0
|
|
20241212,143600,118097950,20850,20850,20850,20850,6
|
|
20241212,143500,117972850,20850,20850,20850,20850,0
|
|
20241212,143400,117972850,20850,20850,20850,20850,0
|
|
20241212,143300,117972850,20850,20850,20850,20850,4
|
|
20241212,143200,117889450,20900,20900,20900,20900,0
|
|
20241212,143100,117889450,20900,20900,20900,20900,0
|
|
20241212,143000,117889450,20900,20900,20900,20900,0
|
|
20241212,142900,117889450,20900,20900,20900,20900,6
|
|
20241212,142800,117764050,20900,20900,20900,20900,0
|
|
20241212,142700,117764050,20900,20900,20900,20900,0
|
|
20241212,142600,117764050,20900,20900,20900,20900,4
|
|
20241212,142500,117680450,20900,20900,20900,20900,0
|
|
20241212,142400,117680450,20900,20900,20900,20900,0
|
|
20241212,142300,117680450,20900,20900,20900,20900,5
|
|
20241212,142200,117575950,20700,20850,20850,20700,72
|
|
20241212,142100,116082400,20900,20900,20900,20900,0
|
|
20241212,142000,116082400,20900,20900,20900,20900,0
|
|
20241212,141900,116082400,20900,20850,20900,20850,11
|
|
20241212,141800,115852800,20900,20900,20900,20900,0
|
|
20241212,141700,115852800,20900,20900,20900,20900,0
|
|
20241212,141600,115852800,20900,20900,20900,20900,6
|
|
20241212,141500,115727400,20900,20900,20900,20900,0
|
|
20241212,141400,115727400,20900,20900,20900,20900,0
|
|
20241212,141300,115727400,20900,20900,20900,20900,4
|
|
20241212,141200,115643800,20900,20900,20900,20900,0
|
|
20241212,141100,115643800,20900,20900,20900,20900,0
|
|
20241212,141000,115643800,20900,20900,20900,20900,0
|
|
20241212,140900,115643800,20900,20900,20900,20900,5
|
|
20241212,140800,115539300,20900,20900,20900,20900,0
|
|
20241212,140700,115539300,20900,20900,20900,20900,0
|
|
20241212,140600,115539300,20900,20900,20900,20900,5
|
|
20241212,140500,115434800,20900,20900,20900,20900,0
|
|
20241212,140400,115434800,20900,20900,20900,20900,0
|
|
20241212,140300,115434800,20900,20900,20900,20900,6
|
|
20241212,140200,115309400,20900,20900,20900,20900,0
|
|
20241212,140100,115309400,20900,20900,20900,20900,0
|
|
20241212,140000,115309400,20900,20900,20900,20900,0
|
|
20241212,135900,115309400,20900,20900,20900,20900,4
|
|
20241212,135800,115225800,20900,20900,20900,20900,0
|
|
20241212,135700,115225800,20900,20900,20900,20900,6
|
|
20241212,135600,115100400,20900,20900,20900,20900,6
|
|
20241212,135500,114975000,20900,20900,20900,20900,3
|
|
20241212,135400,114912300,20900,20900,20900,20900,0
|
|
20241212,135300,114912300,20900,20900,20900,20900,4
|
|
20241212,135200,114828700,20900,20900,20900,20900,0
|
|
20241212,135100,114828700,20900,20900,20900,20900,0
|
|
20241212,135000,114828700,20900,20900,20900,20900,0
|
|
20241212,134900,114828700,20900,20900,20900,20900,6
|
|
20241212,134800,114703300,20900,20900,20900,20900,0
|
|
20241212,134700,114703300,20900,20900,20900,20900,0
|
|
20241212,134600,114703300,20900,20900,20900,20900,4
|
|
20241212,134500,114619700,20900,20900,20900,20900,0
|
|
20241212,134400,114619700,20900,20900,20900,20900,0
|
|
20241212,134300,114619700,20900,20900,20900,20900,6
|
|
20241212,134200,114494300,20850,20850,20850,20850,0
|
|
20241212,134100,114494300,20850,20850,20850,20850,0
|
|
20241212,134000,114494300,20850,20850,20850,20850,0
|
|
20241212,133900,114494300,20850,20850,20850,20850,3
|
|
20241212,133800,114431750,20800,20800,20800,20800,0
|
|
20241212,133700,114431750,20800,20800,20800,20800,0
|
|
20241212,133600,114431750,20800,20800,20800,20800,3
|
|
20241212,133500,114369350,20800,20800,20800,20800,0
|
|
20241212,133400,114369350,20800,20800,20800,20800,0
|
|
20241212,133300,114369350,20800,20800,20800,20800,5
|
|
20241212,133200,114265350,20800,20800,20800,20800,0
|
|
20241212,133100,114265350,20800,20800,20800,20800,0
|
|
20241212,133000,114265350,20800,20750,20800,20750,148
|
|
20241212,132900,111187050,20700,20700,20700,20700,4
|
|
20241212,132800,111104250,20700,20700,20750,20700,10
|
|
20241212,132700,110897150,20700,20750,20750,20700,5
|
|
20241212,132600,110793500,20750,20750,20800,20750,10
|
|
20241212,132500,110585800,20750,20750,20750,20750,6
|
|
20241212,132400,110461300,20750,20800,20800,20750,48
|
|
20241212,132300,109463200,20800,20850,20850,20800,12
|
|
20241212,132200,109213300,20800,20800,20800,20800,2
|
|
20241212,132100,109171700,20800,20900,20900,20800,6
|
|
20241212,132000,109046500,20900,20900,20900,20900,6
|
|
20241212,131900,108921100,20950,20950,20950,20950,4
|
|
20241212,131800,108837300,20950,20950,20950,20950,0
|
|
20241212,131700,108837300,20950,20950,20950,20950,0
|
|
20241212,131600,108837300,20950,20950,20950,20950,6
|
|
20241212,131500,108711600,20950,20950,20950,20950,0
|
|
20241212,131400,108711600,20950,20950,20950,20950,0
|
|
20241212,131300,108711600,20950,20950,20950,20950,4
|
|
20241212,131200,108627800,20900,20900,20900,20900,0
|
|
20241212,131100,108627800,20900,20900,20900,20900,0
|
|
20241212,131000,108627800,20900,20900,20900,20900,0
|
|
20241212,130900,108627800,20900,20950,20950,20900,7
|
|
20241212,130800,108481200,20900,20900,20900,20900,0
|
|
20241212,130700,108481200,20900,20900,20900,20900,0
|
|
20241212,130600,108481200,20900,20950,20950,20900,9
|
|
20241212,130500,108292700,20900,20900,20900,20900,0
|
|
20241212,130400,108292700,20900,20900,20900,20900,0
|
|
20241212,130300,108292700,20900,20900,20900,20900,5
|
|
20241212,130200,108188200,20900,20900,20900,20900,0
|
|
20241212,130100,108188200,20900,20900,20900,20900,0
|
|
20241212,130000,108188200,20900,20900,20900,20900,0
|
|
20241212,125900,108188200,20900,20900,20900,20900,0
|
|
20241212,125800,108188200,20900,20900,20900,20900,0
|
|
20241212,125700,108188200,20900,20900,20900,20900,0
|
|
20241212,125600,108188200,20900,20900,20900,20900,0
|
|
20241212,125500,108188200,20900,20900,20900,20900,0
|
|
20241212,125400,108188200,20900,20900,20900,20900,0
|
|
20241212,125300,108188200,20900,20900,20900,20900,14
|
|
20241212,125200,107895600,20950,20950,20950,20950,5
|
|
20241212,125100,107790850,20800,20800,20800,20800,0
|
|
20241212,125000,107790850,20800,20800,20800,20800,0
|
|
20241212,124900,107790850,20800,20800,20800,20800,0
|
|
20241212,124800,107790850,20800,20800,20800,20800,5
|
|
20241212,124700,107686850,20800,20800,20800,20800,0
|
|
20241212,124600,107686850,20800,20800,20800,20800,154
|
|
20241212,124500,104483650,20750,20750,20750,20750,0
|
|
20241212,124400,104483650,20750,20750,20750,20750,0
|
|
20241212,124300,104483650,20750,20800,20800,20750,46
|
|
20241212,124200,103528850,20800,20800,20800,20800,80
|
|
20241212,124100,101864850,20800,20800,20800,20800,0
|
|
20241212,124000,101864850,20800,20800,20800,20800,0
|
|
20241212,123900,101864850,20800,20800,20800,20800,4
|
|
20241212,123800,101781650,20800,20800,20800,20800,0
|
|
20241212,123700,101781650,20800,20800,20800,20800,0
|
|
20241212,123600,101781650,20800,20800,20800,20800,5
|
|
20241212,123500,101677650,20800,20800,20800,20800,0
|
|
20241212,123400,101677650,20800,20800,20800,20800,30
|
|
20241212,123300,101053650,20800,20800,20800,20800,5
|
|
20241212,123200,100949650,20800,20800,20800,20800,0
|
|
20241212,123100,100949650,20800,20800,20800,20800,0
|
|
20241212,123000,100949650,20800,20800,20800,20800,0
|
|
20241212,122900,100949650,20800,20800,20800,20800,6
|
|
20241212,122800,100824850,20750,20750,20750,20750,0
|
|
20241212,122700,100824850,20750,20750,20750,20750,0
|
|
20241212,122600,100824850,20750,20750,20750,20750,0
|
|
20241212,122500,100824850,20750,20750,20750,20750,19
|
|
20241212,122400,100430600,20800,20800,20800,20800,0
|
|
20241212,122300,100430600,20800,20800,20800,20800,6
|
|
20241212,122200,100305800,20800,20800,20800,20800,0
|
|
20241212,122100,100305800,20800,20800,20800,20800,0
|
|
20241212,122000,100305800,20800,20800,20800,20800,0
|
|
20241212,121900,100305800,20800,20800,20800,20800,4
|
|
20241212,121800,100222600,20800,20800,20800,20800,0
|
|
20241212,121700,100222600,20800,20800,20800,20800,26
|
|
20241212,121600,99681800,20800,20800,20800,20800,5
|
|
20241212,121500,99577800,20800,20800,20800,20800,0
|
|
20241212,121400,99577800,20800,20800,20800,20800,0
|
|
20241212,121300,99577800,20800,20800,20800,20800,5
|
|
20241212,121200,99473800,20800,20800,20800,20800,0
|
|
20241212,121100,99473800,20800,20800,20800,20800,0
|
|
20241212,121000,99473800,20800,20800,20800,20800,0
|
|
20241212,120900,99473800,20800,20750,20800,20750,17
|
|
20241212,120800,99120750,20800,20800,20800,20800,0
|
|
20241212,120700,99120750,20800,20800,20800,20800,0
|
|
20241212,120600,99120750,20800,20800,20800,20800,4
|
|
20241212,120500,99037550,20800,20800,20800,20800,0
|
|
20241212,120400,99037550,20800,20850,20850,20800,90
|
|
20241212,120300,97165250,20900,20900,20900,20900,0
|
|
20241212,120200,97165250,20900,20900,20900,20900,0
|
|
20241212,120100,97165250,20900,20950,20950,20900,182
|
|
20241212,120000,93361150,21000,21000,21000,21000,0
|
|
20241212,115900,93361150,21000,21000,21000,21000,4
|
|
20241212,115800,93277150,21000,21000,21000,21000,0
|
|
20241212,115700,93277150,21000,21000,21000,21000,0
|
|
20241212,115600,93277150,21000,21000,21000,21000,5
|
|
20241212,115500,93172150,21000,21000,21000,21000,0
|
|
20241212,115400,93172150,21000,21000,21000,21000,0
|
|
20241212,115300,93172150,21000,21000,21000,21000,0
|
|
20241212,115200,93172150,21000,21000,21000,21000,5
|
|
20241212,115100,93067150,20900,20900,20900,20900,0
|
|
20241212,115000,93067150,20900,20900,20900,20900,0
|
|
20241212,114900,93067150,20900,20900,20900,20900,0
|
|
20241212,114800,93067150,20900,20900,20900,20900,0
|
|
20241212,114700,93067150,20900,20950,20950,20900,392
|
|
20241212,114600,84873750,21000,21000,21000,21000,4
|
|
20241212,114500,84789750,21000,21000,21000,21000,0
|
|
20241212,114400,84789750,21000,21000,21000,21000,0
|
|
20241212,114300,84789750,21000,21000,21000,21000,0
|
|
20241212,114200,84789750,21000,21000,21000,21000,5
|
|
20241212,114100,84684750,21000,21000,21000,21000,0
|
|
20241212,114000,84684750,21000,21000,21000,21000,0
|
|
20241212,113900,84684750,21000,21000,21000,21000,5
|
|
20241212,113800,84579750,21000,21000,21000,21000,0
|
|
20241212,113700,84579750,21000,21000,21000,21000,0
|
|
20241212,113600,84579750,21000,21000,21000,21000,6
|
|
20241212,113500,84453750,21000,21000,21000,21000,1
|
|
20241212,113400,84432750,21000,21000,21000,21000,0
|
|
20241212,113300,84432750,21000,21000,21000,21000,1
|
|
20241212,113200,84411750,21000,21000,21000,21000,4
|
|
20241212,113100,84327750,21000,21000,21000,21000,0
|
|
20241212,113000,84327750,21000,21000,21000,21000,0
|
|
20241212,112900,84327750,21000,21000,21000,21000,6
|
|
20241212,112800,84201750,21000,21000,21000,21000,0
|
|
20241212,112700,84201750,21000,21000,21000,21000,0
|
|
20241212,112600,84201750,21000,21000,21000,21000,4
|
|
20241212,112500,84117750,21000,21000,21000,21000,0
|
|
20241212,112400,84117750,21000,21000,21000,21000,0
|
|
20241212,112300,84117750,21000,21000,21000,21000,0
|
|
20241212,112200,84117750,21000,21000,21000,21000,6
|
|
20241212,112100,83991750,21000,21000,21000,21000,0
|
|
20241212,112000,83991750,21000,21000,21000,21000,0
|
|
20241212,111900,83991750,21000,21000,21000,21000,4
|
|
20241212,111800,83907750,20950,20950,20950,20950,0
|
|
20241212,111700,83907750,20950,20950,20950,20950,0
|
|
20241212,111600,83907750,20950,20950,20950,20950,0
|
|
20241212,111500,83907750,20950,21000,21000,20950,9
|
|
20241212,111400,83718950,20950,20950,20950,20950,0
|
|
20241212,111300,83718950,20950,20950,20950,20950,0
|
|
20241212,111200,83718950,20950,20950,20950,20950,0
|
|
20241212,111100,83718950,20950,20950,20950,20950,0
|
|
20241212,111000,83718950,20950,20950,20950,20950,50
|
|
20241212,110900,82671450,21000,21000,21000,21000,32
|
|
20241212,110800,81999450,21000,21000,21000,21000,10
|
|
20241212,110700,81789450,21000,21000,21000,21000,0
|
|
20241212,110600,81789450,21000,21000,21000,21000,4
|
|
20241212,110500,81705450,21000,21000,21000,21000,0
|
|
20241212,110400,81705450,21000,21000,21000,21000,50
|
|
20241212,110300,80655450,21000,21000,21000,21000,0
|
|
20241212,110200,80655450,21000,21000,21000,21000,7
|
|
20241212,110100,80508450,21000,21000,21000,21000,0
|
|
20241212,110000,80508450,21000,21000,21000,21000,0
|
|
20241212,105900,80508450,21000,21000,21000,21000,4
|
|
20241212,105800,80424450,21000,21000,21000,21000,0
|
|
20241212,105700,80424450,21000,21000,21000,21000,0
|
|
20241212,105600,80424450,21000,21000,21000,21000,5
|
|
20241212,105500,80319450,21000,20950,21000,20950,47
|
|
20241212,105400,79333300,20950,20950,20950,20950,5
|
|
20241212,105300,79228550,21000,21000,21000,21000,0
|
|
20241212,105200,79228550,21000,21000,21000,21000,5
|
|
20241212,105100,79123550,21000,21000,21000,21000,0
|
|
20241212,105000,79123550,21000,21000,21000,21000,0
|
|
20241212,104900,79123550,21000,21000,21000,21000,6
|
|
20241212,104800,78997550,20950,20950,20950,20950,0
|
|
20241212,104700,78997550,20950,20950,20950,20950,0
|
|
20241212,104600,78997550,20950,20950,20950,20950,0
|
|
20241212,104500,78997550,20950,20950,20950,20950,0
|
|
20241212,104400,78997550,20950,20950,20950,20950,0
|
|
20241212,104300,78997550,20950,20950,20950,20950,0
|
|
20241212,104200,78997550,20950,20950,20950,20950,5
|
|
20241212,104100,78892800,20950,20950,20950,20950,15
|
|
20241212,104000,78578550,21000,21000,21000,21000,0
|
|
20241212,103900,78578550,21000,21000,21000,21000,0
|
|
20241212,103800,78578550,21000,21000,21000,21000,30
|
|
20241212,103700,77948550,20900,20900,20900,20900,0
|
|
20241212,103600,77948550,20900,20900,20900,20900,20
|
|
20241212,103500,77530550,20900,20900,20900,20900,0
|
|
20241212,103400,77530550,20900,20900,20900,20900,0
|
|
20241212,103300,77530550,20900,20900,20900,20900,0
|
|
20241212,103200,77530550,20900,20900,20900,20900,4
|
|
20241212,103100,77446950,20900,20900,20900,20900,0
|
|
20241212,103000,77446950,20900,20900,20900,20900,0
|
|
20241212,102900,77446950,20900,20900,20900,20900,0
|
|
20241212,102800,77446950,20900,20900,20900,20900,0
|
|
20241212,102700,77446950,20900,20900,20900,20900,0
|
|
20241212,102600,77446950,20900,20900,20900,20900,0
|
|
20241212,102500,77446950,20900,20850,20900,20850,1045
|
|
20241212,102400,55656450,20900,20900,20900,20900,0
|
|
20241212,102300,55656450,20900,20900,20900,20900,5
|
|
20241212,102200,55551950,20900,20900,20900,20900,5
|
|
20241212,102100,55447450,20900,20900,20900,20900,0
|
|
20241212,102000,55447450,20900,20900,20900,20900,0
|
|
20241212,101900,55447450,20900,20900,20900,20900,0
|
|
20241212,101800,55447450,20900,20900,20900,20900,0
|
|
20241212,101700,55447450,20900,20900,20900,20900,0
|
|
20241212,101600,55447450,20900,20900,20900,20900,3
|
|
20241212,101500,55384750,20800,20800,20800,20800,0
|
|
20241212,101400,55384750,20800,20800,20800,20800,0
|
|
20241212,101300,55384750,20800,20800,20800,20800,12
|
|
20241212,101200,55135150,20700,20700,20700,20700,10
|
|
20241212,101100,54928150,20700,20800,20800,20700,387
|
|
20241212,101000,46888550,20800,20800,20800,20800,0
|
|
20241212,100900,46888550,20800,20800,20800,20800,9
|
|
20241212,100800,46701350,20750,20750,20750,20750,4
|
|
20241212,100700,46618350,20850,20850,20850,20850,0
|
|
20241212,100600,46618350,20850,20850,20850,20850,0
|
|
20241212,100500,46618350,20850,20850,20850,20850,0
|
|
20241212,100400,46618350,20850,20850,20850,20850,0
|
|
20241212,100300,46618350,20850,20850,20850,20850,16
|
|
20241212,100200,46284750,20800,20800,20800,20800,0
|
|
20241212,100100,46284750,20800,20800,20800,20800,0
|
|
20241212,100000,46284750,20800,20800,20800,20800,0
|
|
20241212,095900,46284750,20800,20800,20800,20800,0
|
|
20241212,095800,46284750,20800,20800,20800,20800,0
|
|
20241212,095700,46284750,20800,20800,20800,20800,0
|
|
20241212,095600,46284750,20800,20800,20800,20800,89
|
|
20241212,095500,44433550,20650,20800,20800,20650,203
|
|
20241212,095400,40227600,20850,20850,20850,20850,0
|
|
20241212,095300,40227600,20850,20850,20850,20850,44
|
|
20241212,095200,39310200,20900,20850,20900,20850,14
|
|
20241212,095100,39018100,20900,20900,20900,20900,0
|
|
20241212,095000,39018100,20900,20900,20900,20900,0
|
|
20241212,094900,39018100,20900,20900,20900,20900,6
|
|
20241212,094800,38892700,20850,20850,20850,20850,2
|
|
20241212,094700,38851000,20850,20850,20850,20850,28
|
|
20241212,094600,38267200,20850,20900,20900,20850,46
|
|
20241212,094500,37307600,21000,21000,21000,21000,7
|
|
20241212,094400,37160600,20900,20900,20900,20900,0
|
|
20241212,094300,37160600,20900,20900,20900,20900,0
|
|
20241212,094200,37160600,20900,20900,20900,20900,5
|
|
20241212,094100,37056100,20900,20900,20900,20900,0
|
|
20241212,094000,37056100,20900,20900,20900,20900,0
|
|
20241212,093900,37056100,20900,21000,21000,20900,34
|
|
20241212,093800,36343800,21000,21000,21000,21000,36
|
|
20241212,093700,35587800,21050,21050,21050,21050,1
|
|
20241212,093600,35566750,20950,21000,21000,20950,14
|
|
20241212,093500,35272950,21000,21000,21000,21000,30
|
|
20241212,093400,34642950,21000,21000,21000,21000,0
|
|
20241212,093300,34642950,21000,21000,21000,21000,0
|
|
20241212,093200,34642950,21000,21000,21000,21000,5
|
|
20241212,093100,34537950,21000,21000,21000,21000,0
|
|
20241212,093000,34537950,21000,21000,21000,21000,338
|
|
20241212,092900,27439950,21000,21050,21050,21000,89
|
|
20241212,092800,25570700,21000,21000,21000,21000,1
|
|
20241212,092700,25549700,21050,21000,21050,21000,71
|
|
20241212,092600,24057900,21000,20900,21000,20900,160
|
|
20241212,092500,20705800,20900,20900,20900,20900,11
|
|
20241212,092400,20475900,20700,20700,20700,20700,0
|
|
20241212,092300,20475900,20700,20700,20700,20700,0
|
|
20241212,092200,20475900,20700,20700,20700,20700,0
|
|
20241212,092100,20475900,20700,20700,20700,20700,1
|
|
20241212,092000,20455200,20800,20800,20800,20800,49
|
|
20241212,091900,19436000,20800,20800,20800,20800,0
|
|
20241212,091800,19436000,20800,20800,20800,20800,68
|
|
20241212,091700,18021600,20900,20800,20900,20800,584
|
|
20241212,091600,5826600,20800,20800,20800,20800,0
|
|
20241212,091500,5826600,20800,20800,20800,20800,0
|
|
20241212,091400,5826600,20800,20800,20800,20800,1
|
|
20241212,091300,5805800,20700,20700,20700,20700,0
|
|
20241212,091200,5805800,20700,20700,20700,20700,20
|
|
20241212,091100,5391800,20650,20650,20650,20650,0
|
|
20241212,091000,5391800,20650,20650,20650,20650,0
|
|
20241212,090900,5391800,20650,20650,20650,20650,0
|
|
20241212,090800,5391800,20650,20650,20650,20650,0
|
|
20241212,090700,5391800,20650,20650,20650,20650,49
|
|
20241212,090600,4379950,20800,20800,20800,20800,0
|
|
20241212,090500,4379950,20800,20600,20800,20600,27
|
|
20241212,090400,3818950,20750,20750,20750,20750,0
|
|
20241212,090300,3818950,20750,20750,20750,20750,0
|
|
20241212,090200,3818950,20750,20750,20750,20750,4
|
|
20241212,090100,3735950,20750,20750,20800,20750,163
|
|
20241212,090000,353050,20750,20800,20800,20750,17
|