670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,200700,142812250,21000,21000,21000,21000,419
|
|
20241213,200600,142812250,21000,21000,21000,21000,0
|
|
20241213,200500,142812250,21000,21000,21000,21000,0
|
|
20241213,200400,142812250,21000,21000,21000,21000,0
|
|
20241213,200300,142812250,21000,21000,21000,21000,0
|
|
20241213,200200,142812250,21000,21000,21000,21000,0
|
|
20241213,200100,142812250,21000,21000,21000,21000,0
|
|
20241213,200000,142812250,21000,21000,21000,21000,0
|
|
20241213,195900,142812250,21000,21000,21000,21000,0
|
|
20241213,195800,142812250,21000,21000,21000,21000,0
|
|
20241213,195700,142812250,21000,21000,21000,21000,0
|
|
20241213,195600,142812250,21000,21000,21000,21000,0
|
|
20241213,195500,142812250,21000,21000,21000,21000,0
|
|
20241213,195400,142812250,21000,21000,21000,21000,0
|
|
20241213,195300,142812250,21000,21000,21000,21000,0
|
|
20241213,195200,142812250,21000,21000,21000,21000,0
|
|
20241213,195100,142812250,21000,21000,21000,21000,0
|
|
20241213,195000,142812250,21000,21000,21000,21000,0
|
|
20241213,194900,142812250,21000,21000,21000,21000,0
|
|
20241213,194800,142812250,21000,21000,21000,21000,0
|
|
20241213,194700,142812250,21000,21000,21000,21000,0
|
|
20241213,194600,142812250,21000,21000,21000,21000,0
|
|
20241213,194500,142812250,21000,21000,21000,21000,0
|
|
20241213,194400,142812250,21000,21000,21000,21000,0
|
|
20241213,194300,142812250,21000,21000,21000,21000,0
|
|
20241213,194200,142812250,21000,21000,21000,21000,0
|
|
20241213,194100,142812250,21000,21000,21000,21000,0
|
|
20241213,194000,142812250,21000,21000,21000,21000,0
|
|
20241213,193900,142812250,21000,21000,21000,21000,0
|
|
20241213,193800,142812250,21000,21000,21000,21000,0
|
|
20241213,193700,142812250,21000,21000,21000,21000,419
|
|
20241213,193600,142812250,21000,21000,21000,21000,0
|
|
20241213,193500,142812250,21000,21000,21000,21000,0
|
|
20241213,193400,142812250,21000,21000,21000,21000,0
|
|
20241213,193300,142812250,21000,21000,21000,21000,0
|
|
20241213,193200,142812250,21000,21000,21000,21000,0
|
|
20241213,193100,142812250,21000,21000,21000,21000,0
|
|
20241213,193000,142812250,21000,21000,21000,21000,0
|
|
20241213,192900,142812250,21000,21000,21000,21000,0
|
|
20241213,192800,142812250,21000,21000,21000,21000,0
|
|
20241213,192700,142812250,21000,21000,21000,21000,0
|
|
20241213,192600,142812250,21000,21000,21000,21000,0
|
|
20241213,192500,142812250,21000,21000,21000,21000,0
|
|
20241213,192400,142812250,21000,21000,21000,21000,0
|
|
20241213,192300,142812250,21000,21000,21000,21000,0
|
|
20241213,192200,142812250,21000,21000,21000,21000,0
|
|
20241213,192100,142812250,21000,21000,21000,21000,0
|
|
20241213,192000,142812250,21000,21000,21000,21000,0
|
|
20241213,191900,142812250,21000,21000,21000,21000,0
|
|
20241213,191800,142812250,21000,21000,21000,21000,0
|
|
20241213,191700,142812250,21000,21000,21000,21000,0
|
|
20241213,191600,142812250,21000,21000,21000,21000,0
|
|
20241213,191500,142812250,21000,21000,21000,21000,0
|
|
20241213,191400,142812250,21000,21000,21000,21000,0
|
|
20241213,191300,142812250,21000,21000,21000,21000,0
|
|
20241213,191200,142812250,21000,21000,21000,21000,0
|
|
20241213,191100,142812250,21000,21000,21000,21000,0
|
|
20241213,191000,142812250,21000,21000,21000,21000,0
|
|
20241213,190900,142812250,21000,21000,21000,21000,0
|
|
20241213,190800,142812250,21000,21000,21000,21000,0
|
|
20241213,190700,142812250,21000,21000,21000,21000,419
|
|
20241213,190600,142812250,21000,21000,21000,21000,0
|
|
20241213,190500,142812250,21000,21000,21000,21000,0
|
|
20241213,190400,142812250,21000,21000,21000,21000,0
|
|
20241213,190300,142812250,21000,21000,21000,21000,0
|
|
20241213,190200,142812250,21000,21000,21000,21000,0
|
|
20241213,190100,142812250,21000,21000,21000,21000,0
|
|
20241213,190000,142812250,21000,21000,21000,21000,0
|
|
20241213,185900,142812250,21000,21000,21000,21000,0
|
|
20241213,185800,142812250,21000,21000,21000,21000,0
|
|
20241213,185700,142812250,21000,21000,21000,21000,0
|
|
20241213,185600,142812250,21000,21000,21000,21000,0
|
|
20241213,185500,142812250,21000,21000,21000,21000,0
|
|
20241213,185400,142812250,21000,21000,21000,21000,0
|
|
20241213,185300,142812250,21000,21000,21000,21000,0
|
|
20241213,185200,142812250,21000,21000,21000,21000,0
|
|
20241213,185100,142812250,21000,21000,21000,21000,0
|
|
20241213,185000,142812250,21000,21000,21000,21000,0
|
|
20241213,184900,142812250,21000,21000,21000,21000,0
|
|
20241213,184800,142812250,21000,21000,21000,21000,0
|
|
20241213,184700,142812250,21000,21000,21000,21000,0
|
|
20241213,184600,142812250,21000,21000,21000,21000,0
|
|
20241213,184500,142812250,21000,21000,21000,21000,0
|
|
20241213,184400,142812250,21000,21000,21000,21000,0
|
|
20241213,184300,142812250,21000,21000,21000,21000,0
|
|
20241213,184200,142812250,21000,21000,21000,21000,0
|
|
20241213,184100,142812250,21000,21000,21000,21000,0
|
|
20241213,184000,142812250,21000,21000,21000,21000,0
|
|
20241213,183900,142812250,21000,21000,21000,21000,0
|
|
20241213,183800,142812250,21000,21000,21000,21000,0
|
|
20241213,183700,142812250,21000,21000,21000,21000,419
|
|
20241213,183600,142812250,21000,21000,21000,21000,0
|
|
20241213,183500,142812250,21000,21000,21000,21000,0
|
|
20241213,183400,142812250,21000,21000,21000,21000,0
|
|
20241213,183300,142812250,21000,21000,21000,21000,0
|
|
20241213,183200,142812250,21000,21000,21000,21000,0
|
|
20241213,183100,142812250,21000,21000,21000,21000,0
|
|
20241213,183000,142812250,21000,21000,21000,21000,0
|
|
20241213,182900,142812250,21000,21000,21000,21000,0
|
|
20241213,182800,142812250,21000,21000,21000,21000,0
|
|
20241213,182700,142812250,21000,21000,21000,21000,0
|
|
20241213,182600,142812250,21000,21000,21000,21000,0
|
|
20241213,182500,142812250,21000,21000,21000,21000,0
|
|
20241213,182400,142812250,21000,21000,21000,21000,0
|
|
20241213,182300,142812250,21000,21000,21000,21000,0
|
|
20241213,182200,142812250,21000,21000,21000,21000,0
|
|
20241213,182100,142812250,21000,21000,21000,21000,0
|
|
20241213,182000,142812250,21000,21000,21000,21000,0
|
|
20241213,181900,142812250,21000,21000,21000,21000,0
|
|
20241213,181800,142812250,21000,21000,21000,21000,0
|
|
20241213,181700,142812250,21000,21000,21000,21000,0
|
|
20241213,181600,142812250,21000,21000,21000,21000,0
|
|
20241213,181500,142812250,21000,21000,21000,21000,0
|
|
20241213,181400,142812250,21000,21000,21000,21000,0
|
|
20241213,181300,142812250,21000,21000,21000,21000,0
|
|
20241213,181200,142812250,21000,21000,21000,21000,0
|
|
20241213,181100,142812250,21000,21000,21000,21000,0
|
|
20241213,181000,142812250,21000,21000,21000,21000,0
|
|
20241213,180900,142812250,21000,21000,21000,21000,0
|
|
20241213,180800,142812250,21000,21000,21000,21000,0
|
|
20241213,180700,142812250,21000,21000,21000,21000,419
|
|
20241213,180600,142812250,21000,21000,21000,21000,0
|
|
20241213,180500,142812250,21000,21000,21000,21000,0
|
|
20241213,180400,142812250,21000,21000,21000,21000,0
|
|
20241213,180300,142812250,21000,21000,21000,21000,0
|
|
20241213,180200,142812250,21000,21000,21000,21000,0
|
|
20241213,180100,142812250,21000,21000,21000,21000,0
|
|
20241213,180000,142812250,21000,21000,21000,21000,0
|
|
20241213,175900,142812250,21000,21000,21000,21000,0
|
|
20241213,175800,142812250,21000,21000,21000,21000,0
|
|
20241213,175700,142812250,21000,21000,21000,21000,0
|
|
20241213,175600,142812250,21000,21000,21000,21000,0
|
|
20241213,175500,142812250,21000,21000,21000,21000,0
|
|
20241213,175400,142812250,21000,21000,21000,21000,0
|
|
20241213,175300,142812250,21000,21000,21000,21000,0
|
|
20241213,175200,142812250,21000,21000,21000,21000,0
|
|
20241213,175100,142812250,21000,21000,21000,21000,0
|
|
20241213,175000,142812250,21000,21000,21000,21000,0
|
|
20241213,174900,142812250,21000,21000,21000,21000,0
|
|
20241213,174800,142812250,21000,21000,21000,21000,0
|
|
20241213,174700,142812250,21000,21000,21000,21000,0
|
|
20241213,174600,142812250,21000,21000,21000,21000,0
|
|
20241213,174500,142812250,21000,21000,21000,21000,0
|
|
20241213,174400,142812250,21000,21000,21000,21000,0
|
|
20241213,174300,142812250,21000,21000,21000,21000,0
|
|
20241213,174200,142812250,21000,21000,21000,21000,0
|
|
20241213,174100,142812250,21000,21000,21000,21000,0
|
|
20241213,174000,142812250,21000,21000,21000,21000,0
|
|
20241213,173900,142812250,21000,21000,21000,21000,0
|
|
20241213,173800,142812250,21000,21000,21000,21000,0
|
|
20241213,173700,142812250,21000,21000,21000,21000,419
|
|
20241213,173600,142812250,21000,21000,21000,21000,0
|
|
20241213,173500,142812250,21000,21000,21000,21000,0
|
|
20241213,173400,142812250,21000,21000,21000,21000,0
|
|
20241213,173300,142812250,21000,21000,21000,21000,0
|
|
20241213,173200,142812250,21000,21000,21000,21000,0
|
|
20241213,173100,142812250,21000,21000,21000,21000,0
|
|
20241213,173000,142812250,21000,21000,21000,21000,0
|
|
20241213,172900,142812250,21000,21000,21000,21000,0
|
|
20241213,172800,142812250,21000,21000,21000,21000,0
|
|
20241213,172700,142812250,21000,21000,21000,21000,0
|
|
20241213,172600,142812250,21000,21000,21000,21000,0
|
|
20241213,172500,142812250,21000,21000,21000,21000,0
|
|
20241213,172400,142812250,21000,21000,21000,21000,0
|
|
20241213,172300,142812250,21000,21000,21000,21000,0
|
|
20241213,172200,142812250,21000,21000,21000,21000,0
|
|
20241213,172100,142812250,21000,21000,21000,21000,0
|
|
20241213,172000,142812250,21000,21000,21000,21000,0
|
|
20241213,171900,142812250,21000,21000,21000,21000,0
|
|
20241213,171800,142812250,21000,21000,21000,21000,0
|
|
20241213,171700,142812250,21000,21000,21000,21000,0
|
|
20241213,171600,142812250,21000,21000,21000,21000,0
|
|
20241213,171500,142812250,21000,21000,21000,21000,0
|
|
20241213,171400,142812250,21000,21000,21000,21000,0
|
|
20241213,171300,142812250,21000,21000,21000,21000,0
|
|
20241213,171200,142812250,21000,21000,21000,21000,0
|
|
20241213,171100,142812250,21000,21000,21000,21000,0
|
|
20241213,171000,142812250,21000,21000,21000,21000,0
|
|
20241213,170900,142812250,21000,21000,21000,21000,0
|
|
20241213,170800,142812250,21000,21000,21000,21000,0
|
|
20241213,170700,142812250,21000,21000,21000,21000,419
|
|
20241213,170600,142812250,21000,21000,21000,21000,0
|
|
20241213,170500,142812250,21000,21000,21000,21000,0
|
|
20241213,170400,142812250,21000,21000,21000,21000,0
|
|
20241213,170300,142812250,21000,21000,21000,21000,0
|
|
20241213,170200,142812250,21000,21000,21000,21000,0
|
|
20241213,170100,142812250,21000,21000,21000,21000,0
|
|
20241213,170000,142812250,21000,21000,21000,21000,0
|
|
20241213,165900,142812250,21000,21000,21000,21000,0
|
|
20241213,165800,142812250,21000,21000,21000,21000,0
|
|
20241213,165700,142812250,21000,21000,21000,21000,0
|
|
20241213,165600,142812250,21000,21000,21000,21000,0
|
|
20241213,165500,142812250,21000,21000,21000,21000,0
|
|
20241213,165400,142812250,21000,21000,21000,21000,0
|
|
20241213,165300,142812250,21000,21000,21000,21000,0
|
|
20241213,165200,142812250,21000,21000,21000,21000,0
|
|
20241213,165100,142812250,21000,21000,21000,21000,0
|
|
20241213,165000,142812250,21000,21000,21000,21000,0
|
|
20241213,164900,142812250,21000,21000,21000,21000,0
|
|
20241213,164800,142812250,21000,21000,21000,21000,0
|
|
20241213,164700,142812250,21000,21000,21000,21000,0
|
|
20241213,164600,142812250,21000,21000,21000,21000,0
|
|
20241213,164500,142812250,21000,21000,21000,21000,0
|
|
20241213,164400,142812250,21000,21000,21000,21000,0
|
|
20241213,164300,142812250,21000,21000,21000,21000,0
|
|
20241213,164200,142812250,21000,21000,21000,21000,0
|
|
20241213,164100,142812250,21000,21000,21000,21000,0
|
|
20241213,164000,142812250,21000,21000,21000,21000,0
|
|
20241213,163900,142812250,21000,21000,21000,21000,0
|
|
20241213,163800,142812250,21000,21000,21000,21000,0
|
|
20241213,163700,142812250,21000,21000,21000,21000,419
|
|
20241213,163600,142812250,21000,21000,21000,21000,0
|
|
20241213,163500,142812250,21000,21000,21000,21000,0
|
|
20241213,163400,142812250,21000,21000,21000,21000,0
|
|
20241213,163300,142812250,21000,21000,21000,21000,0
|
|
20241213,163200,142812250,21000,21000,21000,21000,0
|
|
20241213,163100,142812250,21000,21000,21000,21000,0
|
|
20241213,163000,142812250,21000,21000,21000,21000,0
|
|
20241213,162900,142812250,21000,21000,21000,21000,0
|
|
20241213,162800,142812250,21000,21000,21000,21000,0
|
|
20241213,162700,142812250,21000,21000,21000,21000,0
|
|
20241213,162600,142812250,21000,21000,21000,21000,0
|
|
20241213,162500,142812250,21000,21000,21000,21000,0
|
|
20241213,162400,142812250,21000,21000,21000,21000,0
|
|
20241213,162300,142812250,21000,21000,21000,21000,0
|
|
20241213,162200,142812250,21000,21000,21000,21000,0
|
|
20241213,162100,142812250,21000,21000,21000,21000,0
|
|
20241213,162000,142812250,21000,21000,21000,21000,0
|
|
20241213,161900,142812250,21000,21000,21000,21000,0
|
|
20241213,161800,142812250,21000,21000,21000,21000,0
|
|
20241213,161700,142812250,21000,21000,21000,21000,0
|
|
20241213,161600,142812250,21000,21000,21000,21000,0
|
|
20241213,161500,142812250,21000,21000,21000,21000,0
|
|
20241213,161400,142812250,21000,21000,21000,21000,0
|
|
20241213,161300,142812250,21000,21000,21000,21000,0
|
|
20241213,161200,142812250,21000,21000,21000,21000,0
|
|
20241213,161100,142812250,21000,21000,21000,21000,0
|
|
20241213,161000,142812250,21000,21000,21000,21000,0
|
|
20241213,160900,142812250,21000,21000,21000,21000,0
|
|
20241213,160800,142812250,21000,21000,21000,21000,0
|
|
20241213,160700,142812250,21000,21000,21000,21000,419
|
|
20241213,160600,142812250,21000,21000,21000,21000,0
|
|
20241213,160500,142812250,21000,21000,21000,21000,0
|
|
20241213,160400,142812250,21000,21000,21000,21000,0
|
|
20241213,160300,142812250,21000,21000,21000,21000,0
|
|
20241213,160200,142812250,21000,21000,21000,21000,0
|
|
20241213,160100,142812250,21000,21000,21000,21000,0
|
|
20241213,160000,142812250,21000,21000,21000,21000,0
|
|
20241213,155900,142812250,21000,21000,21000,21000,0
|
|
20241213,155800,142812250,21000,21000,21000,21000,0
|
|
20241213,155700,142812250,21000,21000,21000,21000,0
|
|
20241213,155600,142812250,21000,21000,21000,21000,0
|
|
20241213,155500,142812250,21000,21000,21000,21000,0
|
|
20241213,155400,142812250,21000,21000,21000,21000,0
|
|
20241213,155300,142812250,21000,21000,21000,21000,0
|
|
20241213,155200,142812250,21000,21000,21000,21000,0
|
|
20241213,155100,142812250,21000,21000,21000,21000,0
|
|
20241213,155000,142812250,21000,21000,21000,21000,0
|
|
20241213,154900,142812250,21000,21000,21000,21000,0
|
|
20241213,154800,142812250,21000,21000,21000,21000,0
|
|
20241213,154700,142812250,21000,21000,21000,21000,0
|
|
20241213,154600,142812250,21000,21000,21000,21000,0
|
|
20241213,154500,142812250,21000,21000,21000,21000,0
|
|
20241213,154400,142812250,21000,21000,21000,21000,0
|
|
20241213,154300,142812250,21000,21000,21000,21000,0
|
|
20241213,154200,142812250,21000,21000,21000,21000,0
|
|
20241213,154100,142812250,21000,21000,21000,21000,0
|
|
20241213,154000,142812250,21000,21000,21000,21000,0
|
|
20241213,153900,142812250,21000,21000,21000,21000,0
|
|
20241213,153800,142812250,21000,21000,21000,21000,0
|
|
20241213,153700,142812250,21000,21000,21000,21000,419
|
|
20241213,153600,142812250,21000,21000,21000,21000,0
|
|
20241213,153500,142812250,21000,21000,21000,21000,0
|
|
20241213,153400,142812250,21000,21000,21000,21000,0
|
|
20241213,153300,142812250,21000,21000,21000,21000,0
|
|
20241213,153200,142812250,21000,21000,21000,21000,0
|
|
20241213,153100,142812250,21000,21000,21000,21000,0
|
|
20241213,153000,142812250,21000,21000,21000,21000,419
|
|
20241213,152900,134013250,20950,20950,20950,20950,0
|
|
20241213,152800,134013250,20950,20950,20950,20950,0
|
|
20241213,152700,134013250,20950,20950,20950,20950,0
|
|
20241213,152600,134013250,20950,20950,20950,20950,0
|
|
20241213,152500,134013250,20950,20950,20950,20950,0
|
|
20241213,152400,134013250,20950,20950,20950,20950,0
|
|
20241213,152300,134013250,20950,20950,20950,20950,0
|
|
20241213,152200,134013250,20950,20950,20950,20950,0
|
|
20241213,152100,134013250,20950,20950,20950,20950,0
|
|
20241213,152000,134013250,20950,20950,20950,20950,0
|
|
20241213,151900,134013250,20950,20950,20950,20950,6
|
|
20241213,151800,133887550,20950,20950,20950,20950,0
|
|
20241213,151700,133887550,20950,20950,20950,20950,7
|
|
20241213,151600,133740900,20950,20950,20950,20950,0
|
|
20241213,151500,133740900,20950,20950,20950,20950,1
|
|
20241213,151400,133719950,20950,20950,20950,20950,1
|
|
20241213,151300,133699000,20950,20950,20950,20950,3
|
|
20241213,151200,133636150,20950,20950,20950,20950,2
|
|
20241213,151100,133594250,20950,20950,20950,20950,1
|
|
20241213,151000,133573300,21000,20950,21000,20950,59
|
|
20241213,150900,132334450,20900,20950,20950,20900,3
|
|
20241213,150800,132271700,20950,20950,20950,20950,1
|
|
20241213,150700,132250750,21000,21000,21000,21000,514
|
|
20241213,150600,121456750,21000,21000,21000,21000,5
|
|
20241213,150500,121351750,21000,21000,21000,21000,1
|
|
20241213,150400,121330750,21000,21000,21000,21000,0
|
|
20241213,150300,121330750,21000,21000,21000,21000,1
|
|
20241213,150200,121309750,21000,21000,21000,21000,4
|
|
20241213,150100,121225750,21000,21000,21000,21000,1
|
|
20241213,150000,121204750,21000,21050,21050,21000,2
|
|
20241213,145900,121162700,21000,21000,21000,21000,8
|
|
20241213,145800,120994700,21000,21000,21000,21000,0
|
|
20241213,145700,120994700,21000,21000,21000,21000,1
|
|
20241213,145600,120973700,21000,21000,21000,21000,1
|
|
20241213,145500,120952700,21000,21000,21000,21000,5
|
|
20241213,145400,120847700,21000,21000,21000,21000,1
|
|
20241213,145300,120826700,21000,21000,21000,21000,1
|
|
20241213,145200,120805700,21000,21000,21000,21000,3
|
|
20241213,145100,120742700,21000,21000,21000,21000,2
|
|
20241213,145000,120700700,21000,21000,21000,21000,1
|
|
20241213,144900,120679700,21000,21000,21000,21000,4
|
|
20241213,144800,120595700,21000,21000,21000,21000,3
|
|
20241213,144700,120532700,21000,21000,21000,21000,1
|
|
20241213,144600,120511700,21000,21000,21000,21000,0
|
|
20241213,144500,120511700,21000,21050,21050,21000,3
|
|
20241213,144400,120448600,21050,21050,21050,21050,80
|
|
20241213,144300,118764600,21050,21050,21050,21050,1
|
|
20241213,144200,118743550,21050,21050,21050,21050,15
|
|
20241213,144100,118427800,21050,21050,21050,21050,5
|
|
20241213,144000,118322550,21050,21050,21050,21050,5
|
|
20241213,143900,118217300,21050,21050,21050,21050,4
|
|
20241213,143800,118133100,21050,21050,21050,21050,3
|
|
20241213,143700,118069950,21050,21050,21050,21050,1
|
|
20241213,143600,118048900,21050,21050,21050,21050,1
|
|
20241213,143500,118027850,21050,21050,21050,21050,1
|
|
20241213,143400,118006800,21050,21050,21050,21050,5
|
|
20241213,143300,117901550,21050,21050,21050,21050,1
|
|
20241213,143200,117880500,21050,21050,21050,21050,6
|
|
20241213,143100,117754200,21050,21050,21050,21050,3
|
|
20241213,143000,117691050,21050,21050,21050,21050,2
|
|
20241213,142900,117648950,21050,21050,21050,21050,1
|
|
20241213,142800,117627900,21050,21050,21050,21050,3
|
|
20241213,142700,117564750,21050,21050,21050,21050,4
|
|
20241213,142600,117480550,21050,21050,21050,21050,1
|
|
20241213,142500,117459500,21050,21050,21050,21050,122
|
|
20241213,142400,114891400,21050,21050,21050,21050,5
|
|
20241213,142300,114786150,21050,21050,21050,21050,1
|
|
20241213,142200,114765100,21050,21050,21050,21050,100
|
|
20241213,142100,112660100,21050,21050,21050,21050,1
|
|
20241213,142000,112639050,21050,21100,21100,21050,114
|
|
20241213,141900,110234350,21050,21050,21050,21050,1
|
|
20241213,141800,110213300,21050,21050,21050,21050,101
|
|
20241213,141700,108087250,21050,21050,21050,21050,7
|
|
20241213,141600,107939900,21100,21100,21100,21100,0
|
|
20241213,141500,107939900,21100,21100,21100,21100,2
|
|
20241213,141400,107897700,21050,21100,21100,21050,17
|
|
20241213,141300,107539750,21050,21050,21100,21050,30
|
|
20241213,141200,106907050,21050,21050,21050,21050,0
|
|
20241213,141100,106907050,21050,21050,21050,21050,0
|
|
20241213,141000,106907050,21050,21050,21050,21050,2
|
|
20241213,140900,106864950,21050,21100,21100,21050,6
|
|
20241213,140800,106738400,21050,21050,21050,21050,0
|
|
20241213,140700,106738400,21050,21050,21050,21050,15
|
|
20241213,140600,106422650,21050,21100,21100,21050,14
|
|
20241213,140500,106127500,21100,21100,21100,21100,0
|
|
20241213,140400,106127500,21100,21100,21100,21100,1
|
|
20241213,140300,106106400,21050,21050,21050,21050,4
|
|
20241213,140200,106022200,21050,21050,21050,21050,0
|
|
20241213,140100,106022200,21050,21050,21050,21050,0
|
|
20241213,140000,106022200,21050,21050,21050,21050,0
|
|
20241213,135900,106022200,21050,21050,21050,21050,4
|
|
20241213,135800,105938000,21050,21050,21050,21050,0
|
|
20241213,135700,105938000,21050,21050,21050,21050,0
|
|
20241213,135600,105938000,21050,21050,21050,21050,206
|
|
20241213,135500,101601700,21100,21100,21100,21100,0
|
|
20241213,135400,101601700,21100,21100,21100,21100,0
|
|
20241213,135300,101601700,21100,21100,21100,21100,13
|
|
20241213,135200,101327400,21050,21050,21050,21050,4
|
|
20241213,135100,101243200,21100,21100,21100,21100,9
|
|
20241213,135000,101053300,21050,21050,21050,21050,1
|
|
20241213,134900,101032250,21050,21050,21050,21050,1
|
|
20241213,134800,101011200,21050,21050,21050,21050,2
|
|
20241213,134700,100969100,21100,21100,21100,21100,2
|
|
20241213,134600,100926900,21050,21050,21050,21050,3
|
|
20241213,134500,100863750,21050,21050,21050,21050,84
|
|
20241213,134400,99095550,21050,21050,21050,21050,0
|
|
20241213,134300,99095550,21050,21050,21050,21050,1027
|
|
20241213,134200,77477200,21100,21050,21100,21050,11
|
|
20241213,134100,77245200,21050,21050,21050,21050,3
|
|
20241213,134000,77182050,21050,21050,21050,21050,0
|
|
20241213,133900,77182050,21050,21050,21050,21050,0
|
|
20241213,133800,77182050,21050,21100,21100,21050,13
|
|
20241213,133700,76907900,21050,21050,21050,21050,0
|
|
20241213,133600,76907900,21050,21050,21050,21050,10
|
|
20241213,133500,76697400,21050,21050,21050,21050,3
|
|
20241213,133400,76634250,21050,21050,21050,21050,3
|
|
20241213,133300,76571100,21100,21100,21100,21100,0
|
|
20241213,133200,76571100,21100,21100,21100,21100,2
|
|
20241213,133100,76528900,21050,21050,21100,21050,6
|
|
20241213,133000,76402550,21050,21050,21050,21050,0
|
|
20241213,132900,76402550,21050,21050,21050,21050,0
|
|
20241213,132800,76402550,21050,21100,21100,21050,28
|
|
20241213,132700,75811950,21050,21050,21050,21050,206
|
|
20241213,132600,71475650,21100,21100,21100,21100,9
|
|
20241213,132500,71285750,21050,21050,21050,21050,0
|
|
20241213,132400,71285750,21050,21050,21050,21050,5
|
|
20241213,132300,71180500,21100,21050,21100,21050,55
|
|
20241213,132200,70022250,21050,21050,21050,21050,0
|
|
20241213,132100,70022250,21050,21050,21050,21050,1
|
|
20241213,132000,70001200,21000,21050,21050,21000,106
|
|
20241213,131900,67770000,21050,21050,21050,21050,0
|
|
20241213,131800,67770000,21050,21050,21050,21050,0
|
|
20241213,131700,67770000,21050,21100,21100,21050,4
|
|
20241213,131600,67685750,21050,21050,21050,21050,1
|
|
20241213,131500,67664700,21100,21100,21100,21100,2
|
|
20241213,131400,67622500,21050,21050,21100,21050,7
|
|
20241213,131300,67475000,21000,21050,21050,21000,137
|
|
20241213,131200,64591300,21000,21000,21000,21000,0
|
|
20241213,131100,64591300,21000,21000,21000,21000,0
|
|
20241213,131000,64591300,21000,21000,21000,21000,4
|
|
20241213,130900,64507300,21050,21050,21050,21050,19
|
|
20241213,130800,64107350,21000,21000,21000,21000,0
|
|
20241213,130700,64107350,21000,21000,21000,21000,0
|
|
20241213,130600,64107350,21000,21000,21000,21000,3
|
|
20241213,130500,64044350,21000,21000,21000,21000,67
|
|
20241213,130400,62637350,21000,21000,21000,21000,303
|
|
20241213,130300,56274350,21000,21000,21000,21000,2
|
|
20241213,130200,56232350,21050,21050,21050,21050,0
|
|
20241213,130100,56232350,21050,21050,21050,21050,9
|
|
20241213,130000,56042900,21000,21000,21000,21000,2
|
|
20241213,125900,56000900,21000,21000,21000,21000,3
|
|
20241213,125800,55937900,21000,21000,21000,21000,0
|
|
20241213,125700,55937900,21000,21000,21000,21000,0
|
|
20241213,125600,55937900,21000,21050,21050,21000,86
|
|
20241213,125500,54130750,21000,21000,21000,21000,5
|
|
20241213,125400,54025750,21050,21050,21050,21050,3
|
|
20241213,125300,53962600,21000,21000,21000,21000,3
|
|
20241213,125200,53899600,21000,21050,21050,21000,7
|
|
20241213,125100,53752350,21050,21050,21050,21050,0
|
|
20241213,125000,53752350,21050,21050,21050,21050,2
|
|
20241213,124900,53710250,21000,21000,21050,21000,23
|
|
20241213,124800,53226300,21050,21050,21050,21050,0
|
|
20241213,124700,53226300,21050,21050,21050,21050,71
|
|
20241213,124600,51731750,21050,21000,21050,21000,15
|
|
20241213,124500,51416300,21000,21000,21000,20900,131
|
|
20241213,124400,48665500,20950,20950,20950,20950,58
|
|
20241213,124300,47450400,20950,20950,20950,20950,0
|
|
20241213,124200,47450400,20950,20950,20950,20950,3
|
|
20241213,124100,47387550,21000,21000,21000,21000,60
|
|
20241213,124000,46127550,20950,20950,20950,20950,0
|
|
20241213,123900,46127550,20950,20950,20950,20950,0
|
|
20241213,123800,46127550,20950,20950,20950,20950,2
|
|
20241213,123700,46085650,21000,21000,21000,21000,26
|
|
20241213,123600,45539650,20950,20950,20950,20950,0
|
|
20241213,123500,45539650,20950,20950,20950,20950,3
|
|
20241213,123400,45476800,20950,20950,20950,20950,0
|
|
20241213,123300,45476800,20950,20950,20950,20950,0
|
|
20241213,123200,45476800,20950,20950,20950,20950,3
|
|
20241213,123100,45413950,20950,20950,20950,20950,2
|
|
20241213,123000,45372050,20950,20950,20950,20950,0
|
|
20241213,122900,45372050,20950,20950,20950,20950,0
|
|
20241213,122800,45372050,20950,20950,20950,20950,2
|
|
20241213,122700,45330150,20950,20950,20950,20950,3
|
|
20241213,122600,45267300,20950,20950,20950,20950,0
|
|
20241213,122500,45267300,20950,20950,20950,20950,0
|
|
20241213,122400,45267300,20950,20900,20950,20900,3
|
|
20241213,122300,45204550,20900,20900,20900,20900,0
|
|
20241213,122200,45204550,20900,20950,20950,20900,19
|
|
20241213,122100,44807300,20900,20900,20900,20900,0
|
|
20241213,122000,44807300,20900,20900,20900,20900,2
|
|
20241213,121900,44765500,20850,20950,21000,20850,900
|
|
20241213,121800,25870050,20900,20900,20900,20900,2
|
|
20241213,121700,25828250,20850,20950,20950,20850,199
|
|
20241213,121600,21659400,20900,20900,20900,20900,2
|
|
20241213,121500,21617600,20850,20850,20850,20850,0
|
|
20241213,121400,21617600,20850,20850,20850,20850,1
|
|
20241213,121300,21596750,20900,20900,20900,20900,3
|
|
20241213,121200,21534050,20850,20850,20850,20850,0
|
|
20241213,121100,21534050,20850,20850,20850,20850,3
|
|
20241213,121000,21471500,20850,20850,20850,20850,2
|
|
20241213,120900,21429800,20850,20850,20850,20850,0
|
|
20241213,120800,21429800,20850,20850,20850,20850,0
|
|
20241213,120700,21429800,20850,20850,20850,20850,2
|
|
20241213,120600,21388100,20850,20850,20850,20850,2
|
|
20241213,120500,21346400,20850,20850,20850,20850,0
|
|
20241213,120400,21346400,20850,20850,20850,20850,0
|
|
20241213,120300,21346400,20850,20850,20850,20850,3
|
|
20241213,120200,21283850,20850,20850,20850,20850,0
|
|
20241213,120100,21283850,20850,20850,20850,20850,3
|
|
20241213,120000,21221300,20850,20850,20850,20850,0
|
|
20241213,115900,21221300,20850,20850,20850,20850,13
|
|
20241213,115800,20950250,20850,20850,20850,20850,9
|
|
20241213,115700,20762600,20850,20850,20850,20850,6
|
|
20241213,115600,20637500,20850,20850,20850,20850,10
|
|
20241213,115500,20429000,20850,20850,20850,20850,0
|
|
20241213,115400,20429000,20850,20850,20850,20850,0
|
|
20241213,115300,20429000,20850,20850,20850,20850,0
|
|
20241213,115200,20429000,20850,20850,20850,20850,3
|
|
20241213,115100,20366450,20850,20850,20850,20850,0
|
|
20241213,115000,20366450,20850,20850,20850,20850,3
|
|
20241213,114900,20303900,20850,20850,20850,20850,2
|
|
20241213,114800,20262200,20850,20850,20850,20850,0
|
|
20241213,114700,20262200,20850,20850,20850,20850,0
|
|
20241213,114600,20262200,20850,20850,20850,20850,0
|
|
20241213,114500,20262200,20850,20900,20900,20850,5
|
|
20241213,114400,20157800,20850,20850,20850,20850,0
|
|
20241213,114300,20157800,20850,20850,20850,20850,0
|
|
20241213,114200,20157800,20850,20850,20850,20850,4
|
|
20241213,114100,20074400,20850,20850,20850,20850,0
|
|
20241213,114000,20074400,20850,20850,20850,20850,0
|
|
20241213,113900,20074400,20850,20850,20850,20850,0
|
|
20241213,113800,20074400,20850,20850,20850,20850,2
|
|
20241213,113700,20032700,20900,20900,20900,20900,0
|
|
20241213,113600,20032700,20900,20900,20900,20900,0
|
|
20241213,113500,20032700,20900,20850,20900,20850,7
|
|
20241213,113400,19886500,20850,20850,20850,20850,0
|
|
20241213,113300,19886500,20850,20850,20850,20850,0
|
|
20241213,113200,19886500,20850,20850,20850,20850,1
|
|
20241213,113100,19865650,20850,20850,20850,20850,2
|
|
20241213,113000,19823950,20850,20850,20850,20850,0
|
|
20241213,112900,19823950,20850,20850,20850,20850,0
|
|
20241213,112800,19823950,20850,20850,20850,20850,3
|
|
20241213,112700,19761400,20900,20900,20900,20900,0
|
|
20241213,112600,19761400,20900,20900,20900,20900,2
|
|
20241213,112500,19719600,20900,20900,20900,20850,3
|
|
20241213,112400,19656950,20850,20850,20850,20850,2
|
|
20241213,112300,19615250,20850,20850,20850,20850,0
|
|
20241213,112200,19615250,20850,20850,20850,20850,0
|
|
20241213,112100,19615250,20850,20850,20850,20850,3
|
|
20241213,112000,19552700,20900,20900,20900,20900,0
|
|
20241213,111900,19552700,20900,20900,20900,20900,0
|
|
20241213,111800,19552700,20900,20900,20900,20900,2
|
|
20241213,111700,19510900,20900,20900,20900,20900,2
|
|
20241213,111600,19469100,20900,20900,20900,20900,1
|
|
20241213,111500,19448200,20850,20850,20850,20850,0
|
|
20241213,111400,19448200,20850,20850,20850,20850,5
|
|
20241213,111300,19343950,20850,20850,20850,20850,13
|
|
20241213,111200,19072900,20850,20850,20850,20850,0
|
|
20241213,111100,19072900,20850,20850,20850,20850,0
|
|
20241213,111000,19072900,20850,20850,20850,20850,2
|
|
20241213,110900,19031200,20900,20900,20900,20900,48
|
|
20241213,110800,18028000,20850,20850,20850,20850,0
|
|
20241213,110700,18028000,20850,20850,20850,20850,5
|
|
20241213,110600,17923750,20850,20850,20850,20850,0
|
|
20241213,110500,17923750,20850,20850,20850,20850,0
|
|
20241213,110400,17923750,20850,20850,20850,20850,2
|
|
20241213,110300,17882050,20800,20800,20800,20800,2
|
|
20241213,110200,17840450,20850,20850,20850,20850,3
|
|
20241213,110100,17777900,20850,20850,20850,20850,58
|
|
20241213,110000,16568600,20850,20850,20850,20850,1
|
|
20241213,105900,16547750,20800,20800,20800,20800,3
|
|
20241213,105800,16485350,20850,20850,20850,20850,0
|
|
20241213,105700,16485350,20850,20850,20850,20850,3
|
|
20241213,105600,16422800,20800,20800,20800,20800,2
|
|
20241213,105500,16381200,20850,20850,20850,20850,0
|
|
20241213,105400,16381200,20850,20850,20850,20850,0
|
|
20241213,105300,16381200,20850,20850,20850,20850,2
|
|
20241213,105200,16339500,20800,20800,20800,20800,2
|
|
20241213,105100,16297900,20850,20850,20850,20850,0
|
|
20241213,105000,16297900,20850,20850,20850,20850,1
|
|
20241213,104900,16277050,20800,20800,20800,20800,2
|
|
20241213,104800,16235450,20850,20850,20850,20850,0
|
|
20241213,104700,16235450,20850,20850,20850,20850,3
|
|
20241213,104600,16172900,20900,20900,20900,20900,4
|
|
20241213,104500,16089300,20800,20800,20800,20800,2
|
|
20241213,104400,16047700,20850,20850,20850,20850,0
|
|
20241213,104300,16047700,20850,20800,20850,20800,3
|
|
20241213,104200,15985250,20800,20800,20800,20800,3
|
|
20241213,104100,15922850,20800,20800,20800,20800,0
|
|
20241213,104000,15922850,20800,20800,20800,20800,0
|
|
20241213,103900,15922850,20800,20800,20800,20800,1
|
|
20241213,103800,15902050,20800,20800,20800,20800,2
|
|
20241213,103700,15860450,20800,20800,20800,20800,0
|
|
20241213,103600,15860450,20800,20800,20800,20800,3
|
|
20241213,103500,15798050,20800,20800,20800,20800,2
|
|
20241213,103400,15756450,20800,20800,20800,20800,1
|
|
20241213,103300,15735650,20800,20800,20800,20800,0
|
|
20241213,103200,15735650,20800,20800,20800,20800,2
|
|
20241213,103100,15694050,20800,20800,20800,20800,2
|
|
20241213,103000,15652450,20800,20800,20800,20800,32
|
|
20241213,102900,14986850,20800,20800,20800,20800,0
|
|
20241213,102800,14986850,20800,20800,20800,20800,4
|
|
20241213,102700,14903650,20800,20800,20800,20800,0
|
|
20241213,102600,14903650,20800,20800,20800,20800,1
|
|
20241213,102500,14882850,20800,20800,20800,20800,0
|
|
20241213,102400,14882850,20800,20800,20800,20800,3
|
|
20241213,102300,14820450,20800,20800,20800,20800,0
|
|
20241213,102200,14820450,20800,20800,20800,20800,2
|
|
20241213,102100,14778850,20800,20800,20800,20800,2
|
|
20241213,102000,14737250,20900,20900,20900,20900,0
|
|
20241213,101900,14737250,20900,20900,20900,20900,0
|
|
20241213,101800,14737250,20900,20850,20900,20850,3
|
|
20241213,101700,14674650,20800,20800,20800,20800,2
|
|
20241213,101600,14633050,20800,20800,20800,20800,0
|
|
20241213,101500,14633050,20800,20800,20800,20800,3
|
|
20241213,101400,14570650,20800,20800,20800,20800,3
|
|
20241213,101300,14508250,20800,20800,20800,20800,0
|
|
20241213,101200,14508250,20800,20800,20800,20800,0
|
|
20241213,101100,14508250,20800,20800,20800,20800,0
|
|
20241213,101000,14508250,20800,20800,20800,20800,2
|
|
20241213,100900,14466650,20850,20850,20850,20850,0
|
|
20241213,100800,14466650,20850,20850,20850,20850,0
|
|
20241213,100700,14466650,20850,20800,20850,20800,3
|
|
20241213,100600,14404200,20800,20800,20800,20800,0
|
|
20241213,100500,14404200,20800,20800,20800,20800,0
|
|
20241213,100400,14404200,20800,20800,20800,20800,0
|
|
20241213,100300,14404200,20800,20800,20800,20800,3
|
|
20241213,100200,14341800,20850,20850,20850,20850,0
|
|
20241213,100100,14341800,20850,20850,20850,20850,2
|
|
20241213,100000,14300100,20800,20850,20850,20800,4
|
|
20241213,095900,14216750,20900,20900,20900,20900,0
|
|
20241213,095800,14216750,20900,20900,20900,20900,0
|
|
20241213,095700,14216750,20900,20900,20900,20900,0
|
|
20241213,095600,14216750,20900,20900,20900,20900,2
|
|
20241213,095500,14174950,20950,20950,20950,20950,5
|
|
20241213,095400,14070200,20900,20900,20900,20900,14
|
|
20241213,095300,13777600,20850,20850,20850,20850,2
|
|
20241213,095200,13735900,20850,20850,20850,20850,0
|
|
20241213,095100,13735900,20850,20850,20850,20850,0
|
|
20241213,095000,13735900,20850,20850,20850,20850,2
|
|
20241213,094900,13694200,20850,20850,20850,20850,2
|
|
20241213,094800,13652500,20850,20850,20850,20850,0
|
|
20241213,094700,13652500,20850,20850,20850,20850,0
|
|
20241213,094600,13652500,20850,20850,20850,20850,3
|
|
20241213,094500,13589950,20950,20950,20950,20950,0
|
|
20241213,094400,13589950,20950,20950,20950,20950,0
|
|
20241213,094300,13589950,20950,20950,20950,20950,0
|
|
20241213,094200,13589950,20950,20850,20950,20850,5
|
|
20241213,094100,13485500,20900,20900,20900,20900,2
|
|
20241213,094000,13443700,20850,20850,20850,20850,2
|
|
20241213,093900,13402000,20850,20850,20850,20850,0
|
|
20241213,093800,13402000,20850,20850,20850,20850,2
|
|
20241213,093700,13360300,20850,20850,20850,20850,0
|
|
20241213,093600,13360300,20850,20850,20850,20850,2
|
|
20241213,093500,13318600,20850,20850,20850,20850,2
|
|
20241213,093400,13276900,20850,20850,20850,20850,0
|
|
20241213,093300,13276900,20850,20900,20950,20800,427
|
|
20241213,093200,4372800,20950,20950,20950,20950,0
|
|
20241213,093100,4372800,20950,21000,21000,20950,2
|
|
20241213,093000,4330850,20850,20850,20850,20850,0
|
|
20241213,092900,4330850,20850,20850,20850,20850,1
|
|
20241213,092800,4310000,20850,20850,20850,20850,3
|
|
20241213,092700,4247450,21000,21000,21000,21000,0
|
|
20241213,092600,4247450,21000,21000,21000,21000,10
|
|
20241213,092500,4037450,21000,21000,21000,21000,0
|
|
20241213,092400,4037450,21000,21000,21000,21000,0
|
|
20241213,092300,4037450,21000,21000,21000,21000,9
|
|
20241213,092200,3848450,21000,21000,21000,21000,0
|
|
20241213,092100,3848450,21000,21000,21000,21000,28
|
|
20241213,092000,3260450,21000,21000,21000,21000,0
|
|
20241213,091900,3260450,21000,21000,21000,21000,1
|
|
20241213,091800,3239450,20800,20800,20800,20800,3
|
|
20241213,091700,3177050,20800,20800,20800,20800,0
|
|
20241213,091600,3177050,20800,20800,20800,20800,0
|
|
20241213,091500,3177050,20800,20800,20800,20800,0
|
|
20241213,091400,3177050,20800,20800,20800,20800,0
|
|
20241213,091300,3177050,20800,20800,20800,20800,0
|
|
20241213,091200,3177050,20800,20800,20800,20800,0
|
|
20241213,091100,3177050,20800,20800,20800,20800,0
|
|
20241213,091000,3177050,20800,20800,20800,20800,71
|
|
20241213,090900,1700250,20800,20800,20800,20800,4
|
|
20241213,090800,1617050,20650,20650,20650,20650,0
|
|
20241213,090700,1617050,20650,20650,20650,20650,0
|
|
20241213,090600,1617050,20650,20650,20650,20650,0
|
|
20241213,090500,1617050,20650,20650,20650,20650,0
|
|
20241213,090400,1617050,20650,20650,20650,20650,0
|
|
20241213,090300,1617050,20650,20650,20650,20650,1
|
|
20241213,090200,1596400,20650,20650,20650,20650,0
|
|
20241213,090100,1596400,20650,20800,20800,20650,51
|
|
20241213,090000,541200,20800,21000,21000,20800,26
|