673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,201000,234135000,21150,21150,21150,21150,135
|
|
20241216,200900,234135000,21150,21150,21150,21150,0
|
|
20241216,200800,234135000,21150,21150,21150,21150,0
|
|
20241216,200700,234135000,21150,21150,21150,21150,0
|
|
20241216,200600,234135000,21150,21150,21150,21150,0
|
|
20241216,200500,234135000,21150,21150,21150,21150,0
|
|
20241216,200400,234135000,21150,21150,21150,21150,0
|
|
20241216,200300,234135000,21150,21150,21150,21150,0
|
|
20241216,200200,234135000,21150,21150,21150,21150,0
|
|
20241216,200100,234135000,21150,21150,21150,21150,0
|
|
20241216,200000,234135000,21150,21150,21150,21150,0
|
|
20241216,195900,234135000,21150,21150,21150,21150,0
|
|
20241216,195800,234135000,21150,21150,21150,21150,0
|
|
20241216,195700,234135000,21150,21150,21150,21150,0
|
|
20241216,195600,234135000,21150,21150,21150,21150,0
|
|
20241216,195500,234135000,21150,21150,21150,21150,0
|
|
20241216,195400,234135000,21150,21150,21150,21150,0
|
|
20241216,195300,234135000,21150,21150,21150,21150,0
|
|
20241216,195200,234135000,21150,21150,21150,21150,0
|
|
20241216,195100,234135000,21150,21150,21150,21150,0
|
|
20241216,195000,234135000,21150,21150,21150,21150,0
|
|
20241216,194900,234135000,21150,21150,21150,21150,0
|
|
20241216,194800,234135000,21150,21150,21150,21150,0
|
|
20241216,194700,234135000,21150,21150,21150,21150,0
|
|
20241216,194600,234135000,21150,21150,21150,21150,0
|
|
20241216,194500,234135000,21150,21150,21150,21150,0
|
|
20241216,194400,234135000,21150,21150,21150,21150,0
|
|
20241216,194300,234135000,21150,21150,21150,21150,0
|
|
20241216,194200,234135000,21150,21150,21150,21150,0
|
|
20241216,194100,234135000,21150,21150,21150,21150,0
|
|
20241216,194000,234135000,21150,21150,21150,21150,135
|
|
20241216,193900,234135000,21150,21150,21150,21150,0
|
|
20241216,193800,234135000,21150,21150,21150,21150,0
|
|
20241216,193700,234135000,21150,21150,21150,21150,0
|
|
20241216,193600,234135000,21150,21150,21150,21150,0
|
|
20241216,193500,234135000,21150,21150,21150,21150,0
|
|
20241216,193400,234135000,21150,21150,21150,21150,0
|
|
20241216,193300,234135000,21150,21150,21150,21150,0
|
|
20241216,193200,234135000,21150,21150,21150,21150,0
|
|
20241216,193100,234135000,21150,21150,21150,21150,0
|
|
20241216,193000,234135000,21150,21150,21150,21150,0
|
|
20241216,192900,234135000,21150,21150,21150,21150,0
|
|
20241216,192800,234135000,21150,21150,21150,21150,0
|
|
20241216,192700,234135000,21150,21150,21150,21150,0
|
|
20241216,192600,234135000,21150,21150,21150,21150,0
|
|
20241216,192500,234135000,21150,21150,21150,21150,0
|
|
20241216,192400,234135000,21150,21150,21150,21150,0
|
|
20241216,192300,234135000,21150,21150,21150,21150,0
|
|
20241216,192200,234135000,21150,21150,21150,21150,0
|
|
20241216,192100,234135000,21150,21150,21150,21150,0
|
|
20241216,192000,234135000,21150,21150,21150,21150,0
|
|
20241216,191900,234135000,21150,21150,21150,21150,0
|
|
20241216,191800,234135000,21150,21150,21150,21150,0
|
|
20241216,191700,234135000,21150,21150,21150,21150,0
|
|
20241216,191600,234135000,21150,21150,21150,21150,0
|
|
20241216,191500,234135000,21150,21150,21150,21150,0
|
|
20241216,191400,234135000,21150,21150,21150,21150,0
|
|
20241216,191300,234135000,21150,21150,21150,21150,0
|
|
20241216,191200,234135000,21150,21150,21150,21150,0
|
|
20241216,191100,234135000,21150,21150,21150,21150,0
|
|
20241216,191000,234135000,21150,21150,21150,21150,135
|
|
20241216,190900,234135000,21150,21150,21150,21150,0
|
|
20241216,190800,234135000,21150,21150,21150,21150,0
|
|
20241216,190700,234135000,21150,21150,21150,21150,0
|
|
20241216,190600,234135000,21150,21150,21150,21150,0
|
|
20241216,190500,234135000,21150,21150,21150,21150,0
|
|
20241216,190400,234135000,21150,21150,21150,21150,0
|
|
20241216,190300,234135000,21150,21150,21150,21150,0
|
|
20241216,190200,234135000,21150,21150,21150,21150,0
|
|
20241216,190100,234135000,21150,21150,21150,21150,0
|
|
20241216,190000,234135000,21150,21150,21150,21150,0
|
|
20241216,185900,234135000,21150,21150,21150,21150,0
|
|
20241216,185800,234135000,21150,21150,21150,21150,0
|
|
20241216,185700,234135000,21150,21150,21150,21150,0
|
|
20241216,185600,234135000,21150,21150,21150,21150,0
|
|
20241216,185500,234135000,21150,21150,21150,21150,0
|
|
20241216,185400,234135000,21150,21150,21150,21150,0
|
|
20241216,185300,234135000,21150,21150,21150,21150,0
|
|
20241216,185200,234135000,21150,21150,21150,21150,0
|
|
20241216,185100,234135000,21150,21150,21150,21150,0
|
|
20241216,185000,234135000,21150,21150,21150,21150,0
|
|
20241216,184900,234135000,21150,21150,21150,21150,0
|
|
20241216,184800,234135000,21150,21150,21150,21150,0
|
|
20241216,184700,234135000,21150,21150,21150,21150,0
|
|
20241216,184600,234135000,21150,21150,21150,21150,0
|
|
20241216,184500,234135000,21150,21150,21150,21150,0
|
|
20241216,184400,234135000,21150,21150,21150,21150,0
|
|
20241216,184300,234135000,21150,21150,21150,21150,0
|
|
20241216,184200,234135000,21150,21150,21150,21150,0
|
|
20241216,184100,234135000,21150,21150,21150,21150,0
|
|
20241216,184000,234135000,21150,21150,21150,21150,135
|
|
20241216,183900,234135000,21150,21150,21150,21150,0
|
|
20241216,183800,234135000,21150,21150,21150,21150,0
|
|
20241216,183700,234135000,21150,21150,21150,21150,0
|
|
20241216,183600,234135000,21150,21150,21150,21150,0
|
|
20241216,183500,234135000,21150,21150,21150,21150,0
|
|
20241216,183400,234135000,21150,21150,21150,21150,0
|
|
20241216,183300,234135000,21150,21150,21150,21150,0
|
|
20241216,183200,234135000,21150,21150,21150,21150,0
|
|
20241216,183100,234135000,21150,21150,21150,21150,0
|
|
20241216,183000,234135000,21150,21150,21150,21150,0
|
|
20241216,182900,234135000,21150,21150,21150,21150,0
|
|
20241216,182800,234135000,21150,21150,21150,21150,0
|
|
20241216,182700,234135000,21150,21150,21150,21150,0
|
|
20241216,182600,234135000,21150,21150,21150,21150,0
|
|
20241216,182500,234135000,21150,21150,21150,21150,0
|
|
20241216,182400,234135000,21150,21150,21150,21150,0
|
|
20241216,182300,234135000,21150,21150,21150,21150,0
|
|
20241216,182200,234135000,21150,21150,21150,21150,0
|
|
20241216,182100,234135000,21150,21150,21150,21150,0
|
|
20241216,182000,234135000,21150,21150,21150,21150,0
|
|
20241216,181900,234135000,21150,21150,21150,21150,0
|
|
20241216,181800,234135000,21150,21150,21150,21150,0
|
|
20241216,181700,234135000,21150,21150,21150,21150,0
|
|
20241216,181600,234135000,21150,21150,21150,21150,0
|
|
20241216,181500,234135000,21150,21150,21150,21150,0
|
|
20241216,181400,234135000,21150,21150,21150,21150,0
|
|
20241216,181300,234135000,21150,21150,21150,21150,0
|
|
20241216,181200,234135000,21150,21150,21150,21150,0
|
|
20241216,181100,234135000,21150,21150,21150,21150,0
|
|
20241216,181000,234135000,21150,21150,21150,21150,135
|
|
20241216,180900,234135000,21150,21150,21150,21150,0
|
|
20241216,180800,234135000,21150,21150,21150,21150,0
|
|
20241216,180700,234135000,21150,21150,21150,21150,0
|
|
20241216,180600,234135000,21150,21150,21150,21150,0
|
|
20241216,180500,234135000,21150,21150,21150,21150,0
|
|
20241216,180400,234135000,21150,21150,21150,21150,0
|
|
20241216,180300,234135000,21150,21150,21150,21150,0
|
|
20241216,180200,234135000,21150,21150,21150,21150,0
|
|
20241216,180100,234135000,21150,21150,21150,21150,0
|
|
20241216,180000,234135000,21150,21150,21150,21150,0
|
|
20241216,175900,234135000,21150,21150,21150,21150,0
|
|
20241216,175800,234135000,21150,21150,21150,21150,0
|
|
20241216,175700,234135000,21150,21150,21150,21150,0
|
|
20241216,175600,234135000,21150,21150,21150,21150,0
|
|
20241216,175500,234135000,21150,21150,21150,21150,0
|
|
20241216,175400,234135000,21150,21150,21150,21150,0
|
|
20241216,175300,234135000,21150,21150,21150,21150,0
|
|
20241216,175200,234135000,21150,21150,21150,21150,0
|
|
20241216,175100,234135000,21150,21150,21150,21150,0
|
|
20241216,175000,234135000,21150,21150,21150,21150,0
|
|
20241216,174900,234135000,21150,21150,21150,21150,0
|
|
20241216,174800,234135000,21150,21150,21150,21150,0
|
|
20241216,174700,234135000,21150,21150,21150,21150,0
|
|
20241216,174600,234135000,21150,21150,21150,21150,0
|
|
20241216,174500,234135000,21150,21150,21150,21150,0
|
|
20241216,174400,234135000,21150,21150,21150,21150,0
|
|
20241216,174300,234135000,21150,21150,21150,21150,0
|
|
20241216,174200,234135000,21150,21150,21150,21150,0
|
|
20241216,174100,234135000,21150,21150,21150,21150,0
|
|
20241216,174000,234135000,21150,21150,21150,21150,135
|
|
20241216,173900,234135000,21150,21150,21150,21150,0
|
|
20241216,173800,234135000,21150,21150,21150,21150,0
|
|
20241216,173700,234135000,21150,21150,21150,21150,0
|
|
20241216,173600,234135000,21150,21150,21150,21150,0
|
|
20241216,173500,234135000,21150,21150,21150,21150,0
|
|
20241216,173400,234135000,21150,21150,21150,21150,0
|
|
20241216,173300,234135000,21150,21150,21150,21150,0
|
|
20241216,173200,234135000,21150,21150,21150,21150,0
|
|
20241216,173100,234135000,21150,21150,21150,21150,0
|
|
20241216,173000,234135000,21150,21150,21150,21150,0
|
|
20241216,172900,234135000,21150,21150,21150,21150,0
|
|
20241216,172800,234135000,21150,21150,21150,21150,0
|
|
20241216,172700,234135000,21150,21150,21150,21150,0
|
|
20241216,172600,234135000,21150,21150,21150,21150,0
|
|
20241216,172500,234135000,21150,21150,21150,21150,0
|
|
20241216,172400,234135000,21150,21150,21150,21150,0
|
|
20241216,172300,234135000,21150,21150,21150,21150,0
|
|
20241216,172200,234135000,21150,21150,21150,21150,0
|
|
20241216,172100,234135000,21150,21150,21150,21150,0
|
|
20241216,172000,234135000,21150,21150,21150,21150,0
|
|
20241216,171900,234135000,21150,21150,21150,21150,0
|
|
20241216,171800,234135000,21150,21150,21150,21150,0
|
|
20241216,171700,234135000,21150,21150,21150,21150,0
|
|
20241216,171600,234135000,21150,21150,21150,21150,0
|
|
20241216,171500,234135000,21150,21150,21150,21150,0
|
|
20241216,171400,234135000,21150,21150,21150,21150,0
|
|
20241216,171300,234135000,21150,21150,21150,21150,0
|
|
20241216,171200,234135000,21150,21150,21150,21150,0
|
|
20241216,171100,234135000,21150,21150,21150,21150,0
|
|
20241216,171000,234135000,21150,21150,21150,21150,135
|
|
20241216,170900,234135000,21150,21150,21150,21150,0
|
|
20241216,170800,234135000,21150,21150,21150,21150,0
|
|
20241216,170700,234135000,21150,21150,21150,21150,0
|
|
20241216,170600,234135000,21150,21150,21150,21150,0
|
|
20241216,170500,234135000,21150,21150,21150,21150,0
|
|
20241216,170400,234135000,21150,21150,21150,21150,0
|
|
20241216,170300,234135000,21150,21150,21150,21150,0
|
|
20241216,170200,234135000,21150,21150,21150,21150,0
|
|
20241216,170100,234135000,21150,21150,21150,21150,0
|
|
20241216,170000,234135000,21150,21150,21150,21150,0
|
|
20241216,165900,234135000,21150,21150,21150,21150,0
|
|
20241216,165800,234135000,21150,21150,21150,21150,0
|
|
20241216,165700,234135000,21150,21150,21150,21150,0
|
|
20241216,165600,234135000,21150,21150,21150,21150,0
|
|
20241216,165500,234135000,21150,21150,21150,21150,0
|
|
20241216,165400,234135000,21150,21150,21150,21150,0
|
|
20241216,165300,234135000,21150,21150,21150,21150,0
|
|
20241216,165200,234135000,21150,21150,21150,21150,0
|
|
20241216,165100,234135000,21150,21150,21150,21150,0
|
|
20241216,165000,234135000,21150,21150,21150,21150,0
|
|
20241216,164900,234135000,21150,21150,21150,21150,0
|
|
20241216,164800,234135000,21150,21150,21150,21150,0
|
|
20241216,164700,234135000,21150,21150,21150,21150,0
|
|
20241216,164600,234135000,21150,21150,21150,21150,0
|
|
20241216,164500,234135000,21150,21150,21150,21150,0
|
|
20241216,164400,234135000,21150,21150,21150,21150,0
|
|
20241216,164300,234135000,21150,21150,21150,21150,0
|
|
20241216,164200,234135000,21150,21150,21150,21150,0
|
|
20241216,164100,234135000,21150,21150,21150,21150,0
|
|
20241216,164000,234135000,21150,21150,21150,21150,135
|
|
20241216,163900,234135000,21150,21150,21150,21150,0
|
|
20241216,163800,234135000,21150,21150,21150,21150,0
|
|
20241216,163700,234135000,21150,21150,21150,21150,0
|
|
20241216,163600,234135000,21150,21150,21150,21150,0
|
|
20241216,163500,234135000,21150,21150,21150,21150,0
|
|
20241216,163400,234135000,21150,21150,21150,21150,0
|
|
20241216,163300,234135000,21150,21150,21150,21150,0
|
|
20241216,163200,234135000,21150,21150,21150,21150,0
|
|
20241216,163100,234135000,21150,21150,21150,21150,0
|
|
20241216,163000,234135000,21150,21150,21150,21150,0
|
|
20241216,162900,234135000,21150,21150,21150,21150,0
|
|
20241216,162800,234135000,21150,21150,21150,21150,0
|
|
20241216,162700,234135000,21150,21150,21150,21150,0
|
|
20241216,162600,234135000,21150,21150,21150,21150,0
|
|
20241216,162500,234135000,21150,21150,21150,21150,0
|
|
20241216,162400,234135000,21150,21150,21150,21150,0
|
|
20241216,162300,234135000,21150,21150,21150,21150,0
|
|
20241216,162200,234135000,21150,21150,21150,21150,0
|
|
20241216,162100,234135000,21150,21150,21150,21150,0
|
|
20241216,162000,234135000,21150,21150,21150,21150,0
|
|
20241216,161900,234135000,21150,21150,21150,21150,0
|
|
20241216,161800,234135000,21150,21150,21150,21150,0
|
|
20241216,161700,234135000,21150,21150,21150,21150,0
|
|
20241216,161600,234135000,21150,21150,21150,21150,0
|
|
20241216,161500,234135000,21150,21150,21150,21150,0
|
|
20241216,161400,234135000,21150,21150,21150,21150,0
|
|
20241216,161300,234135000,21150,21150,21150,21150,0
|
|
20241216,161200,234135000,21150,21150,21150,21150,0
|
|
20241216,161100,234135000,21150,21150,21150,21150,0
|
|
20241216,161000,234135000,21150,21150,21150,21150,135
|
|
20241216,160900,234135000,21150,21150,21150,21150,0
|
|
20241216,160800,234135000,21150,21150,21150,21150,0
|
|
20241216,160700,234135000,21150,21150,21150,21150,0
|
|
20241216,160600,234135000,21150,21150,21150,21150,0
|
|
20241216,160500,234135000,21150,21150,21150,21150,0
|
|
20241216,160400,234135000,21150,21150,21150,21150,0
|
|
20241216,160300,234135000,21150,21150,21150,21150,0
|
|
20241216,160200,234135000,21150,21150,21150,21150,0
|
|
20241216,160100,234135000,21150,21150,21150,21150,0
|
|
20241216,160000,234135000,21150,21150,21150,21150,0
|
|
20241216,155900,234135000,21150,21150,21150,21150,0
|
|
20241216,155800,234135000,21150,21150,21150,21150,0
|
|
20241216,155700,234135000,21150,21150,21150,21150,0
|
|
20241216,155600,234135000,21150,21150,21150,21150,0
|
|
20241216,155500,234135000,21150,21150,21150,21150,0
|
|
20241216,155400,234135000,21150,21150,21150,21150,0
|
|
20241216,155300,234135000,21150,21150,21150,21150,0
|
|
20241216,155200,234135000,21150,21150,21150,21150,0
|
|
20241216,155100,234135000,21150,21150,21150,21150,0
|
|
20241216,155000,234135000,21150,21150,21150,21150,0
|
|
20241216,154900,234135000,21150,21150,21150,21150,0
|
|
20241216,154800,234135000,21150,21150,21150,21150,0
|
|
20241216,154700,234135000,21150,21150,21150,21150,0
|
|
20241216,154600,234135000,21150,21150,21150,21150,0
|
|
20241216,154500,234135000,21150,21150,21150,21150,0
|
|
20241216,154400,234135000,21150,21150,21150,21150,0
|
|
20241216,154300,234135000,21150,21150,21150,21150,0
|
|
20241216,154200,234135000,21150,21150,21150,21150,0
|
|
20241216,154100,234135000,21150,21150,21150,21150,0
|
|
20241216,154000,234135000,21150,21150,21150,21150,135
|
|
20241216,153900,234135000,21150,21150,21150,21150,0
|
|
20241216,153800,234135000,21150,21150,21150,21150,0
|
|
20241216,153700,234135000,21150,21150,21150,21150,0
|
|
20241216,153600,234135000,21150,21150,21150,21150,0
|
|
20241216,153500,234135000,21150,21150,21150,21150,0
|
|
20241216,153400,234135000,21150,21150,21150,21150,0
|
|
20241216,153300,234135000,21150,21150,21150,21150,0
|
|
20241216,153200,234135000,21150,21150,21150,21150,0
|
|
20241216,153100,234135000,21150,21150,21150,21150,0
|
|
20241216,153000,234135000,21150,21150,21150,21150,135
|
|
20241216,152900,231279750,21050,21050,21050,21050,0
|
|
20241216,152800,231279750,21050,21050,21050,21050,0
|
|
20241216,152700,231279750,21050,21050,21050,21050,0
|
|
20241216,152600,231279750,21050,21050,21050,21050,0
|
|
20241216,152500,231279750,21050,21050,21050,21050,0
|
|
20241216,152400,231279750,21050,21050,21050,21050,0
|
|
20241216,152300,231279750,21050,21050,21050,21050,0
|
|
20241216,152200,231279750,21050,21050,21050,21050,0
|
|
20241216,152100,231279750,21050,21050,21050,21050,0
|
|
20241216,152000,231279750,21050,21050,21050,21050,0
|
|
20241216,151900,231279750,21050,21000,21050,21000,11
|
|
20241216,151800,231048700,21000,21000,21000,21000,0
|
|
20241216,151700,231048700,21000,21000,21000,21000,0
|
|
20241216,151600,231048700,21000,21000,21000,21000,0
|
|
20241216,151500,231048700,21000,21000,21000,21000,0
|
|
20241216,151400,231048700,21000,21000,21000,21000,0
|
|
20241216,151300,231048700,21000,21000,21000,21000,52
|
|
20241216,151200,229956700,20950,20950,20950,20950,0
|
|
20241216,151100,229956700,20950,20950,20950,20950,0
|
|
20241216,151000,229956700,20950,20950,20950,20950,1
|
|
20241216,150900,229935750,20950,20950,20950,20950,0
|
|
20241216,150800,229935750,20950,20950,20950,20950,0
|
|
20241216,150700,229935750,20950,20950,20950,20950,0
|
|
20241216,150600,229935750,20950,20950,20950,20950,0
|
|
20241216,150500,229935750,20950,20950,20950,20950,0
|
|
20241216,150400,229935750,20950,20950,20950,20950,0
|
|
20241216,150300,229935750,20950,21000,21000,20950,4
|
|
20241216,150200,229851800,21050,21050,21050,21050,3
|
|
20241216,150100,229788650,21050,21050,21050,21050,0
|
|
20241216,150000,229788650,21050,21050,21050,21050,2
|
|
20241216,145900,229746550,21050,21050,21050,21050,0
|
|
20241216,145800,229746550,21050,21050,21050,21050,5
|
|
20241216,145700,229641300,21050,21050,21050,21050,0
|
|
20241216,145600,229641300,21050,21050,21050,21050,0
|
|
20241216,145500,229641300,21050,21050,21050,21050,0
|
|
20241216,145400,229641300,21050,21050,21050,21050,0
|
|
20241216,145300,229641300,21050,21050,21050,21050,0
|
|
20241216,145200,229641300,21050,21050,21050,21050,0
|
|
20241216,145100,229641300,21050,21050,21050,21050,0
|
|
20241216,145000,229641300,21050,21050,21050,21050,0
|
|
20241216,144900,229641300,21050,21050,21050,21050,0
|
|
20241216,144800,229641300,21050,21050,21050,21050,0
|
|
20241216,144700,229641300,21050,21050,21050,21050,0
|
|
20241216,144600,229641300,21050,21050,21050,21050,0
|
|
20241216,144500,229641300,21050,21050,21050,21050,3
|
|
20241216,144400,229578150,20900,20900,20900,20900,0
|
|
20241216,144300,229578150,20900,20900,20900,20900,0
|
|
20241216,144200,229578150,20900,20900,20900,20900,0
|
|
20241216,144100,229578150,20900,20900,20900,20900,0
|
|
20241216,144000,229578150,20900,20900,20900,20900,0
|
|
20241216,143900,229578150,20900,20900,20900,20900,1
|
|
20241216,143800,229557250,20950,20950,20950,20950,0
|
|
20241216,143700,229557250,20950,20950,20950,20950,0
|
|
20241216,143600,229557250,20950,20950,20950,20950,0
|
|
20241216,143500,229557250,20950,20950,20950,20950,5
|
|
20241216,143400,229452500,20900,20900,20900,20900,0
|
|
20241216,143300,229452500,20900,20900,20900,20900,2
|
|
20241216,143200,229410700,20900,20950,20950,20900,77
|
|
20241216,143100,227797600,20950,20950,20950,20950,0
|
|
20241216,143000,227797600,20950,20950,20950,20950,31
|
|
20241216,142900,227148150,20950,20950,20950,20950,0
|
|
20241216,142800,227148150,20950,20950,20950,20950,0
|
|
20241216,142700,227148150,20950,20950,20950,20950,204
|
|
20241216,142600,222874350,21000,21000,21000,21000,0
|
|
20241216,142500,222874350,21000,21000,21000,21000,0
|
|
20241216,142400,222874350,21000,21000,21000,21000,0
|
|
20241216,142300,222874350,21000,21000,21000,21000,0
|
|
20241216,142200,222874350,21000,21000,21000,21000,1
|
|
20241216,142100,222853350,21050,21050,21050,21050,0
|
|
20241216,142000,222853350,21050,21050,21050,21050,0
|
|
20241216,141900,222853350,21050,21050,21050,21050,0
|
|
20241216,141800,222853350,21050,21050,21050,21050,0
|
|
20241216,141700,222853350,21050,21050,21050,21050,0
|
|
20241216,141600,222853350,21050,21050,21050,21050,0
|
|
20241216,141500,222853350,21050,21050,21050,21050,0
|
|
20241216,141400,222853350,21050,21050,21050,21050,0
|
|
20241216,141300,222853350,21050,21050,21050,21050,5
|
|
20241216,141200,222748100,21000,21000,21000,21000,10
|
|
20241216,141100,222538100,21000,21000,21000,21000,0
|
|
20241216,141000,222538100,21000,21000,21000,21000,0
|
|
20241216,140900,222538100,21000,21000,21000,21000,0
|
|
20241216,140800,222538100,21000,21000,21000,21000,0
|
|
20241216,140700,222538100,21000,21000,21000,21000,0
|
|
20241216,140600,222538100,21000,21050,21050,21000,12
|
|
20241216,140500,222285600,21100,21100,21100,21100,0
|
|
20241216,140400,222285600,21100,21100,21100,21100,0
|
|
20241216,140300,222285600,21100,21100,21100,21100,0
|
|
20241216,140200,222285600,21100,21100,21100,21100,0
|
|
20241216,140100,222285600,21100,21100,21100,21100,0
|
|
20241216,140000,222285600,21100,21100,21100,21100,0
|
|
20241216,135900,222285600,21100,21100,21100,21100,0
|
|
20241216,135800,222285600,21100,21100,21100,21100,0
|
|
20241216,135700,222285600,21100,21100,21100,21100,0
|
|
20241216,135600,222285600,21100,21100,21100,21100,0
|
|
20241216,135500,222285600,21100,21100,21100,21100,0
|
|
20241216,135400,222285600,21100,21100,21100,21100,0
|
|
20241216,135300,222285600,21100,21100,21100,21100,0
|
|
20241216,135200,222285600,21100,21100,21100,21100,0
|
|
20241216,135100,222285600,21100,21100,21100,21100,0
|
|
20241216,135000,222285600,21100,21100,21100,21100,0
|
|
20241216,134900,222285600,21100,21100,21100,21100,0
|
|
20241216,134800,222285600,21100,21100,21100,21100,0
|
|
20241216,134700,222285600,21100,21100,21100,21100,0
|
|
20241216,134600,222285600,21100,21100,21100,21100,0
|
|
20241216,134500,222285600,21100,21100,21100,21100,0
|
|
20241216,134400,222285600,21100,21100,21100,21100,0
|
|
20241216,134300,222285600,21100,21100,21100,21100,21
|
|
20241216,134200,221842500,21100,21100,21100,21100,0
|
|
20241216,134100,221842500,21100,21100,21100,21100,111
|
|
20241216,134000,219500400,21100,21100,21100,21100,0
|
|
20241216,133900,219500400,21100,21100,21100,21100,0
|
|
20241216,133800,219500400,21100,21100,21100,21100,0
|
|
20241216,133700,219500400,21100,21100,21100,21100,0
|
|
20241216,133600,219500400,21100,21100,21100,21100,0
|
|
20241216,133500,219500400,21100,21100,21100,21100,0
|
|
20241216,133400,219500400,21100,21100,21100,21100,0
|
|
20241216,133300,219500400,21100,21100,21100,21100,10
|
|
20241216,133200,219289400,21100,21100,21100,21100,0
|
|
20241216,133100,219289400,21100,21100,21100,21100,0
|
|
20241216,133000,219289400,21100,21100,21100,21100,0
|
|
20241216,132900,219289400,21100,21100,21100,21100,0
|
|
20241216,132800,219289400,21100,21100,21100,21100,0
|
|
20241216,132700,219289400,21100,21100,21100,21100,0
|
|
20241216,132600,219289400,21100,21100,21100,21100,0
|
|
20241216,132500,219289400,21100,21100,21100,21100,0
|
|
20241216,132400,219289400,21100,21100,21100,21100,1
|
|
20241216,132300,219268300,21000,21000,21000,21000,0
|
|
20241216,132200,219268300,21000,21000,21000,21000,0
|
|
20241216,132100,219268300,21000,21000,21000,21000,0
|
|
20241216,132000,219268300,21000,21000,21000,21000,0
|
|
20241216,131900,219268300,21000,21000,21000,21000,0
|
|
20241216,131800,219268300,21000,21000,21000,21000,0
|
|
20241216,131700,219268300,21000,21000,21000,21000,62
|
|
20241216,131600,217966300,21050,21050,21050,21050,0
|
|
20241216,131500,217966300,21050,21050,21050,21050,4
|
|
20241216,131400,217882100,21100,21100,21100,21100,0
|
|
20241216,131300,217882100,21100,21100,21100,21100,0
|
|
20241216,131200,217882100,21100,21100,21100,21100,0
|
|
20241216,131100,217882100,21100,21100,21100,21100,0
|
|
20241216,131000,217882100,21100,21100,21100,21100,0
|
|
20241216,130900,217882100,21100,21100,21100,21100,0
|
|
20241216,130800,217882100,21100,21100,21100,21100,0
|
|
20241216,130700,217882100,21100,21100,21100,21100,0
|
|
20241216,130600,217882100,21100,21100,21100,21100,0
|
|
20241216,130500,217882100,21100,21100,21100,21100,0
|
|
20241216,130400,217882100,21100,21100,21100,21100,0
|
|
20241216,130300,217882100,21100,21100,21100,21100,0
|
|
20241216,130200,217882100,21100,21100,21100,21100,0
|
|
20241216,130100,217882100,21100,21100,21100,21100,0
|
|
20241216,130000,217882100,21100,21100,21100,21100,0
|
|
20241216,125900,217882100,21100,21100,21100,21100,0
|
|
20241216,125800,217882100,21100,21100,21100,21100,0
|
|
20241216,125700,217882100,21100,21100,21100,21100,0
|
|
20241216,125600,217882100,21100,21100,21100,21100,0
|
|
20241216,125500,217882100,21100,21100,21100,21100,0
|
|
20241216,125400,217882100,21100,21100,21100,21100,0
|
|
20241216,125300,217882100,21100,21100,21100,21100,0
|
|
20241216,125200,217882100,21100,21100,21100,21100,0
|
|
20241216,125100,217882100,21100,21100,21100,21100,0
|
|
20241216,125000,217882100,21100,21100,21100,21100,0
|
|
20241216,124900,217882100,21100,21100,21100,21100,0
|
|
20241216,124800,217882100,21100,21100,21100,21100,0
|
|
20241216,124700,217882100,21100,21100,21100,21100,0
|
|
20241216,124600,217882100,21100,21100,21100,21100,10
|
|
20241216,124500,217671100,21000,21000,21000,21000,0
|
|
20241216,124400,217671100,21000,21000,21000,21000,0
|
|
20241216,124300,217671100,21000,21000,21000,21000,0
|
|
20241216,124200,217671100,21000,21000,21000,21000,0
|
|
20241216,124100,217671100,21000,21000,21000,21000,0
|
|
20241216,124000,217671100,21000,21000,21000,21000,0
|
|
20241216,123900,217671100,21000,21000,21000,21000,0
|
|
20241216,123800,217671100,21000,21000,21000,21000,0
|
|
20241216,123700,217671100,21000,21000,21000,21000,0
|
|
20241216,123600,217671100,21000,21000,21000,21000,0
|
|
20241216,123500,217671100,21000,21000,21000,21000,0
|
|
20241216,123400,217671100,21000,21000,21000,21000,0
|
|
20241216,123300,217671100,21000,21000,21000,21000,0
|
|
20241216,123200,217671100,21000,21000,21000,21000,0
|
|
20241216,123100,217671100,21000,21000,21000,21000,0
|
|
20241216,123000,217671100,21000,21000,21000,21000,0
|
|
20241216,122900,217671100,21000,21000,21000,21000,0
|
|
20241216,122800,217671100,21000,21000,21000,21000,0
|
|
20241216,122700,217671100,21000,21000,21000,21000,0
|
|
20241216,122600,217671100,21000,21000,21000,21000,0
|
|
20241216,122500,217671100,21000,21000,21000,21000,0
|
|
20241216,122400,217671100,21000,21000,21000,21000,72
|
|
20241216,122300,216159100,21000,21000,21000,21000,0
|
|
20241216,122200,216159100,21000,21000,21000,21000,0
|
|
20241216,122100,216159100,21000,21000,21000,21000,0
|
|
20241216,122000,216159100,21000,21000,21000,21000,0
|
|
20241216,121900,216159100,21000,21000,21000,21000,0
|
|
20241216,121800,216159100,21000,21000,21000,21000,0
|
|
20241216,121700,216159100,21000,21000,21000,21000,0
|
|
20241216,121600,216159100,21000,21000,21000,21000,0
|
|
20241216,121500,216159100,21000,21000,21000,21000,0
|
|
20241216,121400,216159100,21000,21000,21000,21000,0
|
|
20241216,121300,216159100,21000,21000,21000,21000,0
|
|
20241216,121200,216159100,21000,21000,21000,21000,0
|
|
20241216,121100,216159100,21000,21000,21000,21000,0
|
|
20241216,121000,216159100,21000,21000,21000,21000,0
|
|
20241216,120900,216159100,21000,21000,21000,21000,0
|
|
20241216,120800,216159100,21000,21000,21000,21000,0
|
|
20241216,120700,216159100,21000,21000,21000,21000,0
|
|
20241216,120600,216159100,21000,21000,21000,21000,0
|
|
20241216,120500,216159100,21000,21000,21000,21000,0
|
|
20241216,120400,216159100,21000,21000,21000,21000,7
|
|
20241216,120300,216012100,21000,21050,21050,21000,502
|
|
20241216,120200,205470050,21000,21000,21000,21000,0
|
|
20241216,120100,205470050,21000,21050,21050,21000,200
|
|
20241216,120000,201269300,21050,21050,21050,21050,0
|
|
20241216,115900,201269300,21050,21050,21050,21050,0
|
|
20241216,115800,201269300,21050,21050,21050,21050,0
|
|
20241216,115700,201269300,21050,21050,21050,21050,0
|
|
20241216,115600,201269300,21050,21050,21050,21050,0
|
|
20241216,115500,201269300,21050,21050,21050,21050,0
|
|
20241216,115400,201269300,21050,21050,21050,21050,0
|
|
20241216,115300,201269300,21050,21050,21050,21050,0
|
|
20241216,115200,201269300,21050,21050,21050,21050,0
|
|
20241216,115100,201269300,21050,21050,21050,21050,400
|
|
20241216,115000,192849300,21050,21050,21050,21050,0
|
|
20241216,114900,192849300,21050,21050,21050,21050,0
|
|
20241216,114800,192849300,21050,21050,21050,21050,0
|
|
20241216,114700,192849300,21050,21050,21050,21050,0
|
|
20241216,114600,192849300,21050,21050,21050,21050,0
|
|
20241216,114500,192849300,21050,21050,21050,21050,0
|
|
20241216,114400,192849300,21050,21100,21100,21050,2
|
|
20241216,114300,192807150,21050,21050,21050,21050,0
|
|
20241216,114200,192807150,21050,21050,21050,21050,0
|
|
20241216,114100,192807150,21050,21050,21050,21050,0
|
|
20241216,114000,192807150,21050,21050,21050,21050,0
|
|
20241216,113900,192807150,21050,21050,21050,21050,0
|
|
20241216,113800,192807150,21050,21050,21050,21050,0
|
|
20241216,113700,192807150,21050,21050,21050,21050,0
|
|
20241216,113600,192807150,21050,21050,21050,21050,0
|
|
20241216,113500,192807150,21050,21100,21100,21050,24
|
|
20241216,113400,192301400,21150,21150,21150,21150,2
|
|
20241216,113300,192259100,21150,21150,21150,21150,2
|
|
20241216,113200,192216800,21100,21100,21150,21100,453
|
|
20241216,113100,182656350,21150,21100,21150,21100,88
|
|
20241216,113000,180799100,21100,21100,21100,21100,0
|
|
20241216,112900,180799100,21100,21100,21100,21100,0
|
|
20241216,112800,180799100,21100,21100,21100,21100,0
|
|
20241216,112700,180799100,21100,21100,21100,21100,0
|
|
20241216,112600,180799100,21100,21100,21100,21100,0
|
|
20241216,112500,180799100,21100,21100,21100,21100,0
|
|
20241216,112400,180799100,21100,21100,21100,21100,0
|
|
20241216,112300,180799100,21100,21100,21100,21100,1
|
|
20241216,112200,180778000,21000,21000,21000,21000,0
|
|
20241216,112100,180778000,21000,21000,21000,21000,11
|
|
20241216,112000,180547000,21100,21100,21100,21100,4
|
|
20241216,111900,180462600,21100,21100,21100,21100,0
|
|
20241216,111800,180462600,21100,21100,21100,21100,0
|
|
20241216,111700,180462600,21100,21100,21100,21100,0
|
|
20241216,111600,180462600,21100,21100,21100,21100,0
|
|
20241216,111500,180462600,21100,21100,21100,21100,0
|
|
20241216,111400,180462600,21100,21100,21100,21100,0
|
|
20241216,111300,180462600,21100,21000,21100,21000,25
|
|
20241216,111200,179937500,21100,21100,21100,21100,3
|
|
20241216,111100,179874200,21100,21100,21100,21100,0
|
|
20241216,111000,179874200,21100,21100,21100,21100,0
|
|
20241216,110900,179874200,21100,21100,21100,21100,0
|
|
20241216,110800,179874200,21100,21100,21100,21100,1
|
|
20241216,110700,179853100,21100,21100,21100,21100,0
|
|
20241216,110600,179853100,21100,21100,21100,21100,0
|
|
20241216,110500,179853100,21100,21100,21100,21100,2
|
|
20241216,110400,179810900,21150,21150,21150,21150,0
|
|
20241216,110300,179810900,21150,21150,21150,21150,0
|
|
20241216,110200,179810900,21150,21150,21150,21150,0
|
|
20241216,110100,179810900,21150,21150,21150,21150,0
|
|
20241216,110000,179810900,21150,21000,21150,21000,52
|
|
20241216,105900,178718150,21150,21150,21150,21150,0
|
|
20241216,105800,178718150,21150,21150,21150,21150,0
|
|
20241216,105700,178718150,21150,21150,21150,21150,5
|
|
20241216,105600,178612400,21150,21150,21150,21150,0
|
|
20241216,105500,178612400,21150,21150,21150,21150,0
|
|
20241216,105400,178612400,21150,21100,21150,21100,56
|
|
20241216,105300,177430550,21100,21100,21100,21100,0
|
|
20241216,105200,177430550,21100,21100,21100,21100,0
|
|
20241216,105100,177430550,21100,21100,21100,21100,0
|
|
20241216,105000,177430550,21100,21100,21100,21100,0
|
|
20241216,104900,177430550,21100,21100,21100,21100,0
|
|
20241216,104800,177430550,21100,21100,21100,21100,0
|
|
20241216,104700,177430550,21100,21100,21100,21100,0
|
|
20241216,104600,177430550,21100,21100,21100,21100,0
|
|
20241216,104500,177430550,21100,21100,21100,21100,0
|
|
20241216,104400,177430550,21100,21100,21100,21100,0
|
|
20241216,104300,177430550,21100,21100,21100,21100,0
|
|
20241216,104200,177430550,21100,21100,21100,21100,0
|
|
20241216,104100,177430550,21100,21100,21100,21100,0
|
|
20241216,104000,177430550,21100,21100,21100,21100,100
|
|
20241216,103900,175320550,21100,21100,21100,21100,0
|
|
20241216,103800,175320550,21100,21100,21100,21100,0
|
|
20241216,103700,175320550,21100,21100,21100,21100,0
|
|
20241216,103600,175320550,21100,21100,21100,21100,10
|
|
20241216,103500,175109550,21100,21100,21100,21100,0
|
|
20241216,103400,175109550,21100,21100,21100,21100,0
|
|
20241216,103300,175109550,21100,21100,21100,21100,0
|
|
20241216,103200,175109550,21100,21100,21100,21100,0
|
|
20241216,103100,175109550,21100,21100,21100,21100,0
|
|
20241216,103000,175109550,21100,21100,21100,21100,0
|
|
20241216,102900,175109550,21100,21100,21100,21100,299
|
|
20241216,102800,168800650,21100,21100,21100,21100,201
|
|
20241216,102700,164559550,21100,21100,21100,21100,106
|
|
20241216,102600,162322950,21000,21000,21000,21000,0
|
|
20241216,102500,162322950,21000,21000,21000,21000,0
|
|
20241216,102400,162322950,21000,21000,21000,21000,0
|
|
20241216,102300,162322950,21000,21000,21000,21000,0
|
|
20241216,102200,162322950,21000,21000,21000,21000,1
|
|
20241216,102100,162301950,21000,21000,21000,21000,27
|
|
20241216,102000,161734950,21150,21150,21150,21150,0
|
|
20241216,101900,161734950,21150,21150,21150,21150,0
|
|
20241216,101800,161734950,21150,21150,21150,21150,0
|
|
20241216,101700,161734950,21150,21150,21150,21150,0
|
|
20241216,101600,161734950,21150,21150,21150,21150,0
|
|
20241216,101500,161734950,21150,21150,21150,21150,0
|
|
20241216,101400,161734950,21150,21150,21150,21150,0
|
|
20241216,101300,161734950,21150,21150,21150,21150,0
|
|
20241216,101200,161734950,21150,21150,21150,21150,0
|
|
20241216,101100,161734950,21150,21150,21150,21150,0
|
|
20241216,101000,161734950,21150,21150,21150,21150,72
|
|
20241216,100900,160212150,21150,21150,21150,21150,0
|
|
20241216,100800,160212150,21150,21150,21150,21150,0
|
|
20241216,100700,160212150,21150,21150,21150,21150,0
|
|
20241216,100600,160212150,21150,21150,21150,21150,1
|
|
20241216,100500,160191000,21150,21150,21150,21150,0
|
|
20241216,100400,160191000,21150,21150,21150,21150,0
|
|
20241216,100300,160191000,21150,21150,21150,21150,0
|
|
20241216,100200,160191000,21150,21150,21150,21150,0
|
|
20241216,100100,160191000,21150,21150,21150,21150,0
|
|
20241216,100000,160191000,21150,21150,21150,21150,1
|
|
20241216,095900,160169850,20950,20950,20950,20950,0
|
|
20241216,095800,160169850,20950,21150,21150,20950,30
|
|
20241216,095700,159540350,21100,21100,21100,21100,0
|
|
20241216,095600,159540350,21100,21100,21100,21100,0
|
|
20241216,095500,159540350,21100,21100,21100,21100,1
|
|
20241216,095400,159519250,21000,21050,21050,21000,400
|
|
20241216,095300,151116050,21100,21100,21100,21100,6
|
|
20241216,095200,150989450,21100,21150,21150,21100,58
|
|
20241216,095100,149765100,21100,21100,21100,21100,15
|
|
20241216,095000,149448600,21100,21100,21100,21100,0
|
|
20241216,094900,149448600,21100,21100,21100,21100,0
|
|
20241216,094800,149448600,21100,21100,21100,21100,47
|
|
20241216,094700,148456900,21100,21100,21100,21100,2
|
|
20241216,094600,148414700,20950,20950,20950,20950,1
|
|
20241216,094500,148393750,21100,21100,21100,21100,1
|
|
20241216,094400,148372650,21150,21150,21150,21150,0
|
|
20241216,094300,148372650,21150,21150,21150,21150,0
|
|
20241216,094200,148372650,21150,21150,21150,21150,0
|
|
20241216,094100,148372650,21150,21150,21150,21150,4
|
|
20241216,094000,148288050,21150,21150,21150,21150,1
|
|
20241216,093900,148266900,21000,21000,21000,21000,0
|
|
20241216,093800,148266900,21000,21000,21000,21000,0
|
|
20241216,093700,148266900,21000,21000,21000,21000,0
|
|
20241216,093600,148266900,21000,21000,21000,21000,13
|
|
20241216,093500,147993900,21000,21000,21000,21000,0
|
|
20241216,093400,147993900,21000,21000,21000,21000,0
|
|
20241216,093300,147993900,21000,21000,21000,21000,0
|
|
20241216,093200,147993900,21000,21000,21000,21000,0
|
|
20241216,093100,147993900,21000,21000,21000,21000,1
|
|
20241216,093000,147972900,21000,21000,21000,21000,198
|
|
20241216,092900,143814900,21000,21000,21000,21000,0
|
|
20241216,092800,143814900,21000,21000,21000,21000,0
|
|
20241216,092700,143814900,21000,21000,21000,21000,479
|
|
20241216,092600,133755900,21000,21050,21050,21000,68
|
|
20241216,092500,132327850,21000,21000,21000,21000,0
|
|
20241216,092400,132327850,21000,21000,21000,21000,0
|
|
20241216,092300,132327850,21000,21000,21000,21000,0
|
|
20241216,092200,132327850,21000,21000,21000,21000,0
|
|
20241216,092100,132327850,21000,21000,21000,21000,1
|
|
20241216,092000,132306850,21000,21000,21000,21000,0
|
|
20241216,091900,132306850,21000,21000,21000,21000,0
|
|
20241216,091800,132306850,21000,21100,21100,21000,30
|
|
20241216,091700,131676500,21100,21100,21100,21100,0
|
|
20241216,091600,131676500,21100,21100,21100,21100,0
|
|
20241216,091500,131676500,21100,21050,21100,21050,51
|
|
20241216,091400,130600500,21100,21100,21100,21100,0
|
|
20241216,091300,130600500,21100,21100,21100,21100,1
|
|
20241216,091200,130579400,21200,21200,21200,21200,20
|
|
20241216,091100,130155400,21200,21200,21200,21200,11
|
|
20241216,091000,129922200,21200,21200,21200,21200,20
|
|
20241216,090900,129498200,21150,21150,21150,21150,0
|
|
20241216,090800,129498200,21150,21150,21150,21150,0
|
|
20241216,090700,129498200,21150,21150,21150,21150,0
|
|
20241216,090600,129498200,21150,21100,21150,20950,218
|
|
20241216,090500,124893950,21100,21050,21100,21050,14
|
|
20241216,090400,124598650,21000,21000,21000,21000,0
|
|
20241216,090300,124598650,21000,21000,21000,21000,0
|
|
20241216,090200,124598650,21000,21000,21050,21000,141
|
|
20241216,090100,121636050,21000,20950,21000,20950,83
|
|
20241216,090000,119895550,20700,20650,21050,20650,5806
|