673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,201000,148493300,21150,21150,21150,21150,556
|
|
20241217,200900,148493300,21150,21150,21150,21150,0
|
|
20241217,200800,148493300,21150,21150,21150,21150,0
|
|
20241217,200700,148493300,21150,21150,21150,21150,0
|
|
20241217,200600,148493300,21150,21150,21150,21150,0
|
|
20241217,200500,148493300,21150,21150,21150,21150,0
|
|
20241217,200400,148493300,21150,21150,21150,21150,0
|
|
20241217,200300,148493300,21150,21150,21150,21150,0
|
|
20241217,200200,148493300,21150,21150,21150,21150,0
|
|
20241217,200100,148493300,21150,21150,21150,21150,0
|
|
20241217,200000,148493300,21150,21150,21150,21150,0
|
|
20241217,195900,148493300,21150,21150,21150,21150,0
|
|
20241217,195800,148493300,21150,21150,21150,21150,0
|
|
20241217,195700,148493300,21150,21150,21150,21150,0
|
|
20241217,195600,148493300,21150,21150,21150,21150,0
|
|
20241217,195500,148493300,21150,21150,21150,21150,0
|
|
20241217,195400,148493300,21150,21150,21150,21150,0
|
|
20241217,195300,148493300,21150,21150,21150,21150,0
|
|
20241217,195200,148493300,21150,21150,21150,21150,0
|
|
20241217,195100,148493300,21150,21150,21150,21150,0
|
|
20241217,195000,148493300,21150,21150,21150,21150,0
|
|
20241217,194900,148493300,21150,21150,21150,21150,0
|
|
20241217,194800,148493300,21150,21150,21150,21150,0
|
|
20241217,194700,148493300,21150,21150,21150,21150,0
|
|
20241217,194600,148493300,21150,21150,21150,21150,0
|
|
20241217,194500,148493300,21150,21150,21150,21150,0
|
|
20241217,194400,148493300,21150,21150,21150,21150,0
|
|
20241217,194300,148493300,21150,21150,21150,21150,0
|
|
20241217,194200,148493300,21150,21150,21150,21150,0
|
|
20241217,194100,148493300,21150,21150,21150,21150,0
|
|
20241217,194000,148493300,21150,21150,21150,21150,556
|
|
20241217,193900,148493300,21150,21150,21150,21150,0
|
|
20241217,193800,148493300,21150,21150,21150,21150,0
|
|
20241217,193700,148493300,21150,21150,21150,21150,0
|
|
20241217,193600,148493300,21150,21150,21150,21150,0
|
|
20241217,193500,148493300,21150,21150,21150,21150,0
|
|
20241217,193400,148493300,21150,21150,21150,21150,0
|
|
20241217,193300,148493300,21150,21150,21150,21150,0
|
|
20241217,193200,148493300,21150,21150,21150,21150,0
|
|
20241217,193100,148493300,21150,21150,21150,21150,0
|
|
20241217,193000,148493300,21150,21150,21150,21150,0
|
|
20241217,192900,148493300,21150,21150,21150,21150,0
|
|
20241217,192800,148493300,21150,21150,21150,21150,0
|
|
20241217,192700,148493300,21150,21150,21150,21150,0
|
|
20241217,192600,148493300,21150,21150,21150,21150,0
|
|
20241217,192500,148493300,21150,21150,21150,21150,0
|
|
20241217,192400,148493300,21150,21150,21150,21150,0
|
|
20241217,192300,148493300,21150,21150,21150,21150,0
|
|
20241217,192200,148493300,21150,21150,21150,21150,0
|
|
20241217,192100,148493300,21150,21150,21150,21150,0
|
|
20241217,192000,148493300,21150,21150,21150,21150,0
|
|
20241217,191900,148493300,21150,21150,21150,21150,0
|
|
20241217,191800,148493300,21150,21150,21150,21150,0
|
|
20241217,191700,148493300,21150,21150,21150,21150,0
|
|
20241217,191600,148493300,21150,21150,21150,21150,0
|
|
20241217,191500,148493300,21150,21150,21150,21150,0
|
|
20241217,191400,148493300,21150,21150,21150,21150,0
|
|
20241217,191300,148493300,21150,21150,21150,21150,0
|
|
20241217,191200,148493300,21150,21150,21150,21150,0
|
|
20241217,191100,148493300,21150,21150,21150,21150,0
|
|
20241217,191000,148493300,21150,21150,21150,21150,556
|
|
20241217,190900,148493300,21150,21150,21150,21150,0
|
|
20241217,190800,148493300,21150,21150,21150,21150,0
|
|
20241217,190700,148493300,21150,21150,21150,21150,0
|
|
20241217,190600,148493300,21150,21150,21150,21150,0
|
|
20241217,190500,148493300,21150,21150,21150,21150,0
|
|
20241217,190400,148493300,21150,21150,21150,21150,0
|
|
20241217,190300,148493300,21150,21150,21150,21150,0
|
|
20241217,190200,148493300,21150,21150,21150,21150,0
|
|
20241217,190100,148493300,21150,21150,21150,21150,0
|
|
20241217,190000,148493300,21150,21150,21150,21150,0
|
|
20241217,185900,148493300,21150,21150,21150,21150,0
|
|
20241217,185800,148493300,21150,21150,21150,21150,0
|
|
20241217,185700,148493300,21150,21150,21150,21150,0
|
|
20241217,185600,148493300,21150,21150,21150,21150,0
|
|
20241217,185500,148493300,21150,21150,21150,21150,0
|
|
20241217,185400,148493300,21150,21150,21150,21150,0
|
|
20241217,185300,148493300,21150,21150,21150,21150,0
|
|
20241217,185200,148493300,21150,21150,21150,21150,0
|
|
20241217,185100,148493300,21150,21150,21150,21150,0
|
|
20241217,185000,148493300,21150,21150,21150,21150,0
|
|
20241217,184900,148493300,21150,21150,21150,21150,0
|
|
20241217,184800,148493300,21150,21150,21150,21150,0
|
|
20241217,184700,148493300,21150,21150,21150,21150,0
|
|
20241217,184600,148493300,21150,21150,21150,21150,0
|
|
20241217,184500,148493300,21150,21150,21150,21150,0
|
|
20241217,184400,148493300,21150,21150,21150,21150,0
|
|
20241217,184300,148493300,21150,21150,21150,21150,0
|
|
20241217,184200,148493300,21150,21150,21150,21150,0
|
|
20241217,184100,148493300,21150,21150,21150,21150,0
|
|
20241217,184000,148493300,21150,21150,21150,21150,556
|
|
20241217,183900,148493300,21150,21150,21150,21150,0
|
|
20241217,183800,148493300,21150,21150,21150,21150,0
|
|
20241217,183700,148493300,21150,21150,21150,21150,0
|
|
20241217,183600,148493300,21150,21150,21150,21150,0
|
|
20241217,183500,148493300,21150,21150,21150,21150,0
|
|
20241217,183400,148493300,21150,21150,21150,21150,0
|
|
20241217,183300,148493300,21150,21150,21150,21150,0
|
|
20241217,183200,148493300,21150,21150,21150,21150,0
|
|
20241217,183100,148493300,21150,21150,21150,21150,0
|
|
20241217,183000,148493300,21150,21150,21150,21150,0
|
|
20241217,182900,148493300,21150,21150,21150,21150,0
|
|
20241217,182800,148493300,21150,21150,21150,21150,0
|
|
20241217,182700,148493300,21150,21150,21150,21150,0
|
|
20241217,182600,148493300,21150,21150,21150,21150,0
|
|
20241217,182500,148493300,21150,21150,21150,21150,0
|
|
20241217,182400,148493300,21150,21150,21150,21150,0
|
|
20241217,182300,148493300,21150,21150,21150,21150,0
|
|
20241217,182200,148493300,21150,21150,21150,21150,0
|
|
20241217,182100,148493300,21150,21150,21150,21150,0
|
|
20241217,182000,148493300,21150,21150,21150,21150,0
|
|
20241217,181900,148493300,21150,21150,21150,21150,0
|
|
20241217,181800,148493300,21150,21150,21150,21150,0
|
|
20241217,181700,148493300,21150,21150,21150,21150,0
|
|
20241217,181600,148493300,21150,21150,21150,21150,0
|
|
20241217,181500,148493300,21150,21150,21150,21150,0
|
|
20241217,181400,148493300,21150,21150,21150,21150,0
|
|
20241217,181300,148493300,21150,21150,21150,21150,0
|
|
20241217,181200,148493300,21150,21150,21150,21150,0
|
|
20241217,181100,148493300,21150,21150,21150,21150,0
|
|
20241217,181000,148493300,21150,21150,21150,21150,556
|
|
20241217,180900,148493300,21150,21150,21150,21150,0
|
|
20241217,180800,148493300,21150,21150,21150,21150,0
|
|
20241217,180700,148493300,21150,21150,21150,21150,0
|
|
20241217,180600,148493300,21150,21150,21150,21150,0
|
|
20241217,180500,148493300,21150,21150,21150,21150,0
|
|
20241217,180400,148493300,21150,21150,21150,21150,0
|
|
20241217,180300,148493300,21150,21150,21150,21150,0
|
|
20241217,180200,148493300,21150,21150,21150,21150,0
|
|
20241217,180100,148493300,21150,21150,21150,21150,0
|
|
20241217,180000,148493300,21150,21150,21150,21150,0
|
|
20241217,175900,148493300,21150,21150,21150,21150,0
|
|
20241217,175800,148493300,21150,21150,21150,21150,0
|
|
20241217,175700,148493300,21150,21150,21150,21150,0
|
|
20241217,175600,148493300,21150,21150,21150,21150,0
|
|
20241217,175500,148493300,21150,21150,21150,21150,0
|
|
20241217,175400,148493300,21150,21150,21150,21150,0
|
|
20241217,175300,148493300,21150,21150,21150,21150,0
|
|
20241217,175200,148493300,21150,21150,21150,21150,0
|
|
20241217,175100,148493300,21150,21150,21150,21150,0
|
|
20241217,175000,148493300,21150,21150,21150,21150,0
|
|
20241217,174900,148493300,21150,21150,21150,21150,0
|
|
20241217,174800,148493300,21150,21150,21150,21150,0
|
|
20241217,174700,148493300,21150,21150,21150,21150,0
|
|
20241217,174600,148493300,21150,21150,21150,21150,0
|
|
20241217,174500,148493300,21150,21150,21150,21150,0
|
|
20241217,174400,148493300,21150,21150,21150,21150,0
|
|
20241217,174300,148493300,21150,21150,21150,21150,0
|
|
20241217,174200,148493300,21150,21150,21150,21150,0
|
|
20241217,174100,148493300,21150,21150,21150,21150,0
|
|
20241217,174000,148493300,21150,21150,21150,21150,556
|
|
20241217,173900,148493300,21150,21150,21150,21150,0
|
|
20241217,173800,148493300,21150,21150,21150,21150,0
|
|
20241217,173700,148493300,21150,21150,21150,21150,0
|
|
20241217,173600,148493300,21150,21150,21150,21150,0
|
|
20241217,173500,148493300,21150,21150,21150,21150,0
|
|
20241217,173400,148493300,21150,21150,21150,21150,0
|
|
20241217,173300,148493300,21150,21150,21150,21150,0
|
|
20241217,173200,148493300,21150,21150,21150,21150,0
|
|
20241217,173100,148493300,21150,21150,21150,21150,0
|
|
20241217,173000,148493300,21150,21150,21150,21150,0
|
|
20241217,172900,148493300,21150,21150,21150,21150,0
|
|
20241217,172800,148493300,21150,21150,21150,21150,0
|
|
20241217,172700,148493300,21150,21150,21150,21150,0
|
|
20241217,172600,148493300,21150,21150,21150,21150,0
|
|
20241217,172500,148493300,21150,21150,21150,21150,0
|
|
20241217,172400,148493300,21150,21150,21150,21150,0
|
|
20241217,172300,148493300,21150,21150,21150,21150,0
|
|
20241217,172200,148493300,21150,21150,21150,21150,0
|
|
20241217,172100,148493300,21150,21150,21150,21150,0
|
|
20241217,172000,148493300,21150,21150,21150,21150,0
|
|
20241217,171900,148493300,21150,21150,21150,21150,0
|
|
20241217,171800,148493300,21150,21150,21150,21150,0
|
|
20241217,171700,148493300,21150,21150,21150,21150,0
|
|
20241217,171600,148493300,21150,21150,21150,21150,0
|
|
20241217,171500,148493300,21150,21150,21150,21150,0
|
|
20241217,171400,148493300,21150,21150,21150,21150,0
|
|
20241217,171300,148493300,21150,21150,21150,21150,0
|
|
20241217,171200,148493300,21150,21150,21150,21150,0
|
|
20241217,171100,148493300,21150,21150,21150,21150,0
|
|
20241217,171000,148493300,21150,21150,21150,21150,556
|
|
20241217,170900,148493300,21150,21150,21150,21150,0
|
|
20241217,170800,148493300,21150,21150,21150,21150,0
|
|
20241217,170700,148493300,21150,21150,21150,21150,0
|
|
20241217,170600,148493300,21150,21150,21150,21150,0
|
|
20241217,170500,148493300,21150,21150,21150,21150,0
|
|
20241217,170400,148493300,21150,21150,21150,21150,0
|
|
20241217,170300,148493300,21150,21150,21150,21150,0
|
|
20241217,170200,148493300,21150,21150,21150,21150,0
|
|
20241217,170100,148493300,21150,21150,21150,21150,0
|
|
20241217,170000,148493300,21150,21150,21150,21150,0
|
|
20241217,165900,148493300,21150,21150,21150,21150,0
|
|
20241217,165800,148493300,21150,21150,21150,21150,0
|
|
20241217,165700,148493300,21150,21150,21150,21150,0
|
|
20241217,165600,148493300,21150,21150,21150,21150,0
|
|
20241217,165500,148493300,21150,21150,21150,21150,0
|
|
20241217,165400,148493300,21150,21150,21150,21150,0
|
|
20241217,165300,148493300,21150,21150,21150,21150,0
|
|
20241217,165200,148493300,21150,21150,21150,21150,0
|
|
20241217,165100,148493300,21150,21150,21150,21150,0
|
|
20241217,165000,148493300,21150,21150,21150,21150,0
|
|
20241217,164900,148493300,21150,21150,21150,21150,0
|
|
20241217,164800,148493300,21150,21150,21150,21150,0
|
|
20241217,164700,148493300,21150,21150,21150,21150,0
|
|
20241217,164600,148493300,21150,21150,21150,21150,0
|
|
20241217,164500,148493300,21150,21150,21150,21150,0
|
|
20241217,164400,148493300,21150,21150,21150,21150,0
|
|
20241217,164300,148493300,21150,21150,21150,21150,0
|
|
20241217,164200,148493300,21150,21150,21150,21150,0
|
|
20241217,164100,148493300,21150,21150,21150,21150,0
|
|
20241217,164000,148493300,21150,21150,21150,21150,556
|
|
20241217,163900,148493300,21150,21150,21150,21150,0
|
|
20241217,163800,148493300,21150,21150,21150,21150,0
|
|
20241217,163700,148493300,21150,21150,21150,21150,0
|
|
20241217,163600,148493300,21150,21150,21150,21150,0
|
|
20241217,163500,148493300,21150,21150,21150,21150,0
|
|
20241217,163400,148493300,21150,21150,21150,21150,0
|
|
20241217,163300,148493300,21150,21150,21150,21150,0
|
|
20241217,163200,148493300,21150,21150,21150,21150,0
|
|
20241217,163100,148493300,21150,21150,21150,21150,0
|
|
20241217,163000,148493300,21150,21150,21150,21150,0
|
|
20241217,162900,148493300,21150,21150,21150,21150,0
|
|
20241217,162800,148493300,21150,21150,21150,21150,0
|
|
20241217,162700,148493300,21150,21150,21150,21150,0
|
|
20241217,162600,148493300,21150,21150,21150,21150,0
|
|
20241217,162500,148493300,21150,21150,21150,21150,0
|
|
20241217,162400,148493300,21150,21150,21150,21150,0
|
|
20241217,162300,148493300,21150,21150,21150,21150,0
|
|
20241217,162200,148493300,21150,21150,21150,21150,0
|
|
20241217,162100,148493300,21150,21150,21150,21150,0
|
|
20241217,162000,148493300,21150,21150,21150,21150,0
|
|
20241217,161900,148493300,21150,21150,21150,21150,0
|
|
20241217,161800,148493300,21150,21150,21150,21150,0
|
|
20241217,161700,148493300,21150,21150,21150,21150,0
|
|
20241217,161600,148493300,21150,21150,21150,21150,0
|
|
20241217,161500,148493300,21150,21150,21150,21150,0
|
|
20241217,161400,148493300,21150,21150,21150,21150,0
|
|
20241217,161300,148493300,21150,21150,21150,21150,0
|
|
20241217,161200,148493300,21150,21150,21150,21150,0
|
|
20241217,161100,148493300,21150,21150,21150,21150,0
|
|
20241217,161000,148493300,21150,21150,21150,21150,556
|
|
20241217,160900,148493300,21150,21150,21150,21150,0
|
|
20241217,160800,148493300,21150,21150,21150,21150,0
|
|
20241217,160700,148493300,21150,21150,21150,21150,0
|
|
20241217,160600,148493300,21150,21150,21150,21150,0
|
|
20241217,160500,148493300,21150,21150,21150,21150,0
|
|
20241217,160400,148493300,21150,21150,21150,21150,0
|
|
20241217,160300,148493300,21150,21150,21150,21150,0
|
|
20241217,160200,148493300,21150,21150,21150,21150,0
|
|
20241217,160100,148493300,21150,21150,21150,21150,0
|
|
20241217,160000,148493300,21150,21150,21150,21150,0
|
|
20241217,155900,148493300,21150,21150,21150,21150,0
|
|
20241217,155800,148493300,21150,21150,21150,21150,0
|
|
20241217,155700,148493300,21150,21150,21150,21150,0
|
|
20241217,155600,148493300,21150,21150,21150,21150,0
|
|
20241217,155500,148493300,21150,21150,21150,21150,0
|
|
20241217,155400,148493300,21150,21150,21150,21150,0
|
|
20241217,155300,148493300,21150,21150,21150,21150,0
|
|
20241217,155200,148493300,21150,21150,21150,21150,0
|
|
20241217,155100,148493300,21150,21150,21150,21150,0
|
|
20241217,155000,148493300,21150,21150,21150,21150,0
|
|
20241217,154900,148493300,21150,21150,21150,21150,0
|
|
20241217,154800,148493300,21150,21150,21150,21150,0
|
|
20241217,154700,148493300,21150,21150,21150,21150,0
|
|
20241217,154600,148493300,21150,21150,21150,21150,0
|
|
20241217,154500,148493300,21150,21150,21150,21150,0
|
|
20241217,154400,148493300,21150,21150,21150,21150,0
|
|
20241217,154300,148493300,21150,21150,21150,21150,0
|
|
20241217,154200,148493300,21150,21150,21150,21150,0
|
|
20241217,154100,148493300,21150,21150,21150,21150,0
|
|
20241217,154000,148493300,21150,21150,21150,21150,556
|
|
20241217,153900,148493300,21150,21150,21150,21150,0
|
|
20241217,153800,148493300,21150,21150,21150,21150,0
|
|
20241217,153700,148493300,21150,21150,21150,21150,0
|
|
20241217,153600,148493300,21150,21150,21150,21150,0
|
|
20241217,153500,148493300,21150,21150,21150,21150,0
|
|
20241217,153400,148493300,21150,21150,21150,21150,0
|
|
20241217,153300,148493300,21150,21150,21150,21150,0
|
|
20241217,153200,148493300,21150,21150,21150,21150,0
|
|
20241217,153100,148493300,21150,21150,21150,21150,0
|
|
20241217,153000,148493300,21150,21150,21150,21150,556
|
|
20241217,152900,136733900,21000,21000,21000,21000,0
|
|
20241217,152800,136733900,21000,21000,21000,21000,0
|
|
20241217,152700,136733900,21000,21000,21000,21000,0
|
|
20241217,152600,136733900,21000,21000,21000,21000,0
|
|
20241217,152500,136733900,21000,21000,21000,21000,0
|
|
20241217,152400,136733900,21000,21000,21000,21000,0
|
|
20241217,152300,136733900,21000,21000,21000,21000,0
|
|
20241217,152200,136733900,21000,21000,21000,21000,0
|
|
20241217,152100,136733900,21000,21000,21000,21000,0
|
|
20241217,152000,136733900,21000,21000,21000,21000,0
|
|
20241217,151900,136733900,21000,21000,21000,21000,1
|
|
20241217,151800,136712900,21000,21000,21000,21000,4
|
|
20241217,151700,136628900,20950,20950,20950,20950,1
|
|
20241217,151600,136607950,21000,21000,21000,21000,1
|
|
20241217,151500,136586950,21000,21000,21000,21000,10
|
|
20241217,151400,136376950,21000,21000,21000,21000,0
|
|
20241217,151300,136376950,21000,21000,21000,21000,0
|
|
20241217,151200,136376950,21000,20950,21000,20950,30
|
|
20241217,151100,135747200,20950,20950,20950,20950,40
|
|
20241217,151000,134909200,20950,20950,20950,20950,0
|
|
20241217,150900,134909200,20950,20900,20950,20900,125
|
|
20241217,150800,132296500,20950,20950,20950,20950,0
|
|
20241217,150700,132296500,20950,20950,20950,20950,0
|
|
20241217,150600,132296500,20950,20950,20950,20950,0
|
|
20241217,150500,132296500,20950,20950,20950,20950,0
|
|
20241217,150400,132296500,20950,20950,20950,20950,1
|
|
20241217,150300,132275550,20950,20950,20950,20950,0
|
|
20241217,150200,132275550,20950,20950,20950,20950,20
|
|
20241217,150100,131856550,20950,20950,20950,20950,1
|
|
20241217,150000,131835600,21000,21000,21000,21000,0
|
|
20241217,145900,131835600,21000,21000,21000,21000,6
|
|
20241217,145800,131709600,21000,21000,21000,21000,0
|
|
20241217,145700,131709600,21000,21000,21000,21000,1
|
|
20241217,145600,131688600,21000,21000,21000,21000,0
|
|
20241217,145500,131688600,21000,21000,21000,21000,5
|
|
20241217,145400,131583600,20950,20950,20950,20950,0
|
|
20241217,145300,131583600,20950,20950,20950,20950,1
|
|
20241217,145200,131562650,21000,21000,21000,21000,5
|
|
20241217,145100,131457650,21000,21000,21000,21000,1
|
|
20241217,145000,131436650,21000,21000,21000,21000,0
|
|
20241217,144900,131436650,21000,21000,21000,21000,5
|
|
20241217,144800,131331650,21000,21000,21000,21000,1
|
|
20241217,144700,131310650,21000,21000,21000,21000,0
|
|
20241217,144600,131310650,21000,21000,21000,21000,1
|
|
20241217,144500,131289650,21000,20950,21000,20950,6
|
|
20241217,144400,131163700,21000,21000,21000,21000,262
|
|
20241217,144300,125661700,21000,21000,21000,21000,0
|
|
20241217,144200,125661700,21000,21000,21000,21000,5
|
|
20241217,144100,125556700,20950,20950,20950,20950,1
|
|
20241217,144000,125535750,20950,20950,20950,20900,67
|
|
20241217,143900,124132400,20950,20950,20950,20950,6
|
|
20241217,143800,124006700,20900,20900,20900,20900,0
|
|
20241217,143700,124006700,20900,20950,20950,20900,2
|
|
20241217,143600,123964850,20950,20950,20950,20950,5
|
|
20241217,143500,123860100,20950,20950,20950,20950,0
|
|
20241217,143400,123860100,20950,20950,20950,20950,1
|
|
20241217,143300,123839150,20950,20950,20950,20950,0
|
|
20241217,143200,123839150,20950,20950,20950,20950,6
|
|
20241217,143100,123713450,20950,20950,20950,20950,20
|
|
20241217,143000,123294450,20900,20900,20900,20900,0
|
|
20241217,142900,123294450,20900,20950,20950,20900,6
|
|
20241217,142800,123168800,20950,20950,20950,20950,1
|
|
20241217,142700,123147850,20950,20950,20950,20950,0
|
|
20241217,142600,123147850,20950,20950,20950,20950,5
|
|
20241217,142500,123043100,20950,20950,20950,20950,1
|
|
20241217,142400,123022150,20950,20950,20950,20950,2
|
|
20241217,142300,122980250,20950,20950,20950,20950,4
|
|
20241217,142200,122896450,21000,21000,21000,21000,0
|
|
20241217,142100,122896450,21000,21000,21000,21000,1
|
|
20241217,142000,122875450,21000,21000,21000,21000,0
|
|
20241217,141900,122875450,21000,21000,21000,20850,18
|
|
20241217,141800,122499100,21000,21000,21000,21000,5
|
|
20241217,141700,122394100,21000,21000,21000,21000,1
|
|
20241217,141600,122373100,21000,21000,21000,21000,5
|
|
20241217,141500,122268100,20950,20950,20950,20950,0
|
|
20241217,141400,122268100,20950,20950,20950,20950,1
|
|
20241217,141300,122247150,21000,21000,21000,21000,5
|
|
20241217,141200,122142150,21000,21000,21000,21000,1
|
|
20241217,141100,122121150,21000,21000,21000,21000,0
|
|
20241217,141000,122121150,21000,21000,21000,21000,5
|
|
20241217,140900,122016150,20850,20850,20850,20850,0
|
|
20241217,140800,122016150,20850,20850,20850,20850,4
|
|
20241217,140700,121932750,21000,21000,21000,21000,1
|
|
20241217,140600,121911750,21000,20850,21000,20850,97
|
|
20241217,140500,119888450,21000,21000,21000,21000,1
|
|
20241217,140400,119867450,21000,21000,21000,21000,0
|
|
20241217,140300,119867450,21000,21000,21000,21000,5
|
|
20241217,140200,119762450,21000,21000,21000,21000,1
|
|
20241217,140100,119741450,21000,21000,21000,21000,0
|
|
20241217,140000,119741450,21000,21000,21000,21000,6
|
|
20241217,135900,119615450,20950,20950,20950,20950,0
|
|
20241217,135800,119615450,20950,20950,20950,20950,1
|
|
20241217,135700,119594500,21000,20900,21000,20850,48
|
|
20241217,135600,118592800,20950,20950,20950,20950,7
|
|
20241217,135500,118446150,21000,21000,21000,21000,0
|
|
20241217,135400,118446150,21000,21000,21000,21000,1
|
|
20241217,135300,118425150,21000,21000,21000,21000,5
|
|
20241217,135200,118320150,21000,21000,21000,21000,0
|
|
20241217,135100,118320150,21000,21000,21000,21000,1
|
|
20241217,135000,118299150,21000,21000,21000,20950,7
|
|
20241217,134900,118152200,21000,21000,21000,21000,1
|
|
20241217,134800,118131200,21000,21000,21000,21000,0
|
|
20241217,134700,118131200,21000,21000,21000,21000,5
|
|
20241217,134600,118026200,20950,20950,20950,20950,0
|
|
20241217,134500,118026200,20950,20950,20950,20950,0
|
|
20241217,134400,118026200,20950,20950,20950,20950,4
|
|
20241217,134300,117942400,21000,21000,21000,21000,0
|
|
20241217,134200,117942400,21000,21000,21000,21000,1
|
|
20241217,134100,117921400,21000,21000,21000,21000,0
|
|
20241217,134000,117921400,21000,21000,21000,21000,5
|
|
20241217,133900,117816400,21000,21000,21000,21000,0
|
|
20241217,133800,117816400,21000,21000,21000,21000,0
|
|
20241217,133700,117816400,21000,21000,21000,21000,5
|
|
20241217,133600,117711400,20950,20950,20950,20950,0
|
|
20241217,133500,117711400,20950,20950,20950,20950,0
|
|
20241217,133400,117711400,20950,20950,20950,20950,5
|
|
20241217,133300,117606650,20950,20950,20950,20950,0
|
|
20241217,133200,117606650,20950,20950,20950,20950,0
|
|
20241217,133100,117606650,20950,20950,20950,20950,5
|
|
20241217,133000,117501900,20950,20950,20950,20950,0
|
|
20241217,132900,117501900,20950,20950,20950,20950,54
|
|
20241217,132800,116370600,20900,20900,20900,20900,0
|
|
20241217,132700,116370600,20900,20900,20900,20900,1
|
|
20241217,132600,116349700,20950,20950,20950,20950,0
|
|
20241217,132500,116349700,20950,20950,20950,20950,0
|
|
20241217,132400,116349700,20950,20950,20950,20950,5
|
|
20241217,132300,116244950,20950,20950,20950,20950,0
|
|
20241217,132200,116244950,20950,20950,20950,20950,0
|
|
20241217,132100,116244950,20950,20900,20950,20900,82
|
|
20241217,132000,114530700,20900,20900,20900,20900,0
|
|
20241217,131900,114530700,20900,20900,20900,20900,0
|
|
20241217,131800,114530700,20900,20950,20950,20900,6
|
|
20241217,131700,114405050,20900,20900,20900,20900,92
|
|
20241217,131600,112482250,20900,20900,20900,20900,0
|
|
20241217,131500,112482250,20900,20900,20900,20900,0
|
|
20241217,131400,112482250,20900,20900,20900,20900,5
|
|
20241217,131300,112377750,20850,20850,20850,20850,0
|
|
20241217,131200,112377750,20850,20850,20850,20850,0
|
|
20241217,131100,112377750,20850,20850,20850,20850,1
|
|
20241217,131000,112356900,20900,20900,20900,20900,0
|
|
20241217,130900,112356900,20900,20900,20900,20900,0
|
|
20241217,130800,112356900,20900,20900,20900,20900,6
|
|
20241217,130700,112231500,20900,20900,20900,20900,0
|
|
20241217,130600,112231500,20900,20900,20900,20900,0
|
|
20241217,130500,112231500,20900,20900,20900,20900,4
|
|
20241217,130400,112147900,20950,20950,20950,20950,0
|
|
20241217,130300,112147900,20950,20950,20950,20950,0
|
|
20241217,130200,112147900,20950,20950,20950,20950,0
|
|
20241217,130100,112147900,20950,20950,20950,20950,5
|
|
20241217,130000,112043150,20950,20950,20950,20950,0
|
|
20241217,125900,112043150,20950,20950,20950,20950,0
|
|
20241217,125800,112043150,20950,20950,20950,20950,5
|
|
20241217,125700,111938400,20900,20900,20900,20900,100
|
|
20241217,125600,109848400,20850,20850,20850,20850,0
|
|
20241217,125500,109848400,20850,20850,20850,20850,5
|
|
20241217,125400,109744150,20900,20900,20900,20900,0
|
|
20241217,125300,109744150,20900,20900,20900,20900,0
|
|
20241217,125200,109744150,20900,20900,20900,20900,5
|
|
20241217,125100,109639650,20850,20850,20850,20850,0
|
|
20241217,125000,109639650,20850,20850,20850,20850,100
|
|
20241217,124900,107554650,20850,20850,20850,20850,0
|
|
20241217,124800,107554650,20850,20850,20850,20850,5
|
|
20241217,124700,107450400,20850,20850,20850,20850,10
|
|
20241217,124600,107241900,20850,20850,20850,20850,0
|
|
20241217,124500,107241900,20850,20850,20850,20850,5
|
|
20241217,124400,107137650,20850,20850,20850,20850,0
|
|
20241217,124300,107137650,20850,20850,20850,20850,0
|
|
20241217,124200,107137650,20850,20850,20850,20850,5
|
|
20241217,124100,107033400,20800,20800,20800,20800,6
|
|
20241217,124000,106908600,20850,20850,20850,20850,2
|
|
20241217,123900,106866900,20850,20850,20900,20850,152
|
|
20241217,123800,103697450,20850,20850,20850,20850,3
|
|
20241217,123700,103634900,20850,20850,20850,20850,5
|
|
20241217,123600,103530650,20850,20850,20850,20850,5
|
|
20241217,123500,103426400,20950,20900,20950,20900,18
|
|
20241217,123400,103049950,20900,20900,20900,20900,5
|
|
20241217,123300,102945450,20900,20900,20900,20900,3
|
|
20241217,123200,102882750,20900,20950,20950,20900,7
|
|
20241217,123100,102736200,20900,20900,20900,20900,1
|
|
20241217,123000,102715300,20950,20950,20950,20950,1
|
|
20241217,122900,102694350,20950,20950,20950,20950,5
|
|
20241217,122800,102589600,20950,20950,20950,20950,0
|
|
20241217,122700,102589600,20950,20950,20950,20950,0
|
|
20241217,122600,102589600,20950,20950,20950,20950,5
|
|
20241217,122500,102484850,20900,20900,20900,20900,0
|
|
20241217,122400,102484850,20900,20900,20900,20900,1
|
|
20241217,122300,102463950,21000,21000,21000,21000,0
|
|
20241217,122200,102463950,21000,21000,21000,21000,5
|
|
20241217,122100,102358950,20900,20950,20950,20900,173
|
|
20241217,122000,98735100,21050,21050,21050,21050,0
|
|
20241217,121900,98735100,21050,21050,21050,21050,5
|
|
20241217,121800,98629850,20900,20900,20900,20900,0
|
|
20241217,121700,98629850,20900,21000,21000,20900,82
|
|
20241217,121600,96915950,21000,21000,21000,21000,4
|
|
20241217,121500,96831950,20900,20900,20900,20900,30
|
|
20241217,121400,96204950,21050,21050,21050,21050,0
|
|
20241217,121300,96204950,21050,21050,21050,21050,5
|
|
20241217,121200,96099700,21000,21000,21000,21000,0
|
|
20241217,121100,96099700,21000,21000,21000,21000,0
|
|
20241217,121000,96099700,21000,21000,21000,21000,0
|
|
20241217,120900,96099700,21000,21000,21000,21000,5
|
|
20241217,120800,95994700,21050,21050,21050,21050,0
|
|
20241217,120700,95994700,21050,21050,21050,21050,0
|
|
20241217,120600,95994700,21050,21050,21050,21050,5
|
|
20241217,120500,95889450,21050,21050,21050,21050,0
|
|
20241217,120400,95889450,21050,21050,21050,21050,0
|
|
20241217,120300,95889450,21050,21050,21050,21050,5
|
|
20241217,120200,95784200,21000,21000,21000,21000,25
|
|
20241217,120100,95259200,20950,20950,20950,20950,0
|
|
20241217,120000,95259200,20950,20950,20950,20900,321
|
|
20241217,115900,88539700,21050,21050,21050,21050,0
|
|
20241217,115800,88539700,21050,21050,21050,21050,0
|
|
20241217,115700,88539700,21050,21050,21050,21050,0
|
|
20241217,115600,88539700,21050,21050,21050,21050,5
|
|
20241217,115500,88434450,21000,21000,21000,21000,0
|
|
20241217,115400,88434450,21000,21000,21000,21000,0
|
|
20241217,115300,88434450,21000,21000,21000,21000,54
|
|
20241217,115200,87300450,21050,21050,21050,21050,0
|
|
20241217,115100,87300450,21050,21050,21050,21050,5
|
|
20241217,115000,87195200,21050,21050,21050,21050,5
|
|
20241217,114900,87089950,21050,21050,21050,21050,0
|
|
20241217,114800,87089950,21050,21050,21050,21050,1
|
|
20241217,114700,87068900,21050,21050,21050,21050,5
|
|
20241217,114600,86963650,20950,20950,20950,20950,1
|
|
20241217,114500,86942700,20950,20950,20950,20950,1
|
|
20241217,114400,86921750,21050,21050,21050,21050,0
|
|
20241217,114300,86921750,21050,21050,21050,21050,5
|
|
20241217,114200,86816500,21050,21050,21050,21050,0
|
|
20241217,114100,86816500,21050,21050,21050,21050,0
|
|
20241217,114000,86816500,21050,21050,21050,21050,5
|
|
20241217,113900,86711250,21000,21000,21000,21000,130
|
|
20241217,113800,83981250,21000,21000,21000,21000,0
|
|
20241217,113700,83981250,21000,21000,21000,21000,5
|
|
20241217,113600,83876250,20950,20950,20950,20950,46
|
|
20241217,113500,82912550,21050,21050,21050,21050,0
|
|
20241217,113400,82912550,21050,21050,21050,21050,5
|
|
20241217,113300,82807300,21050,21050,21050,21050,0
|
|
20241217,113200,82807300,21050,21050,21050,21050,0
|
|
20241217,113100,82807300,21050,21050,21050,21050,0
|
|
20241217,113000,82807300,21050,21050,21050,21050,5
|
|
20241217,112900,82702050,21000,21000,21000,21000,70
|
|
20241217,112800,81232050,21050,21050,21050,21050,0
|
|
20241217,112700,81232050,21050,21050,21050,21050,5
|
|
20241217,112600,81126800,21050,21050,21050,21050,0
|
|
20241217,112500,81126800,21050,21050,21050,21050,0
|
|
20241217,112400,81126800,21050,21050,21050,21050,5
|
|
20241217,112300,81021550,20950,20950,20950,20950,1
|
|
20241217,112200,81000600,21050,21050,21050,21050,0
|
|
20241217,112100,81000600,21050,21050,21050,21050,5
|
|
20241217,112000,80895350,21000,21000,21000,21000,1
|
|
20241217,111900,80874350,21050,21050,21050,21050,0
|
|
20241217,111800,80874350,21050,21050,21050,21050,0
|
|
20241217,111700,80874350,21050,21050,21050,21050,5
|
|
20241217,111600,80769100,21000,21000,21000,21000,0
|
|
20241217,111500,80769100,21000,21000,21000,21000,0
|
|
20241217,111400,80769100,21000,21000,21000,21000,5
|
|
20241217,111300,80664100,21050,21050,21050,21050,0
|
|
20241217,111200,80664100,21050,21050,21050,21050,0
|
|
20241217,111100,80664100,21050,21050,21050,21050,5
|
|
20241217,111000,80558850,20900,20900,20900,20900,5
|
|
20241217,110900,80454350,21050,21050,21050,21050,2
|
|
20241217,110800,80412250,21000,21000,21000,21000,5
|
|
20241217,110700,80307250,20950,20950,20950,20950,0
|
|
20241217,110600,80307250,20950,20950,20950,20950,0
|
|
20241217,110500,80307250,20950,20950,20950,20950,1
|
|
20241217,110400,80286300,21000,21000,21000,21000,5
|
|
20241217,110300,80181300,21000,21000,21000,21000,0
|
|
20241217,110200,80181300,21000,21000,21000,21000,0
|
|
20241217,110100,80181300,21000,21000,21000,21000,5
|
|
20241217,110000,80076300,21000,21000,21000,21000,0
|
|
20241217,105900,80076300,21000,21000,21000,21000,0
|
|
20241217,105800,80076300,21000,20950,21000,20950,35
|
|
20241217,105700,79341550,21000,21000,21000,21000,0
|
|
20241217,105600,79341550,21000,21000,21000,21000,0
|
|
20241217,105500,79341550,21000,21000,21000,21000,5
|
|
20241217,105400,79236550,21050,21050,21050,21050,0
|
|
20241217,105300,79236550,21050,21050,21050,21050,0
|
|
20241217,105200,79236550,21050,21050,21050,21050,0
|
|
20241217,105100,79236550,21050,21000,21050,21000,105
|
|
20241217,105000,77031300,20850,20900,20900,20850,107
|
|
20241217,104900,74796950,21050,21050,21050,21050,0
|
|
20241217,104800,74796950,21050,21050,21050,21050,5
|
|
20241217,104700,74691700,20950,20950,20950,20950,0
|
|
20241217,104600,74691700,20950,20950,20950,20950,0
|
|
20241217,104500,74691700,20950,20950,20950,20950,84
|
|
20241217,104400,72931900,20950,20950,20950,20950,0
|
|
20241217,104300,72931900,20950,20950,20950,20950,0
|
|
20241217,104200,72931900,20950,20950,20950,20950,5
|
|
20241217,104100,72827150,20900,20900,20900,20900,1
|
|
20241217,104000,72806250,20950,20950,20950,20950,0
|
|
20241217,103900,72806250,20950,20950,20950,20950,0
|
|
20241217,103800,72806250,20950,20950,20950,20950,5
|
|
20241217,103700,72701500,20950,20950,20950,20950,47
|
|
20241217,103600,71716850,20950,20950,20950,20950,0
|
|
20241217,103500,71716850,20950,20950,20950,20950,5
|
|
20241217,103400,71612100,20900,20900,20900,20900,0
|
|
20241217,103300,71612100,20900,20900,20900,20900,1
|
|
20241217,103200,71591200,20950,20950,20950,20950,5
|
|
20241217,103100,71486450,20950,20950,20950,20950,0
|
|
20241217,103000,71486450,20950,20950,20950,20950,0
|
|
20241217,102900,71486450,20950,20950,20950,20950,5
|
|
20241217,102800,71381700,20950,20950,20950,20950,0
|
|
20241217,102700,71381700,20950,20950,20950,20950,0
|
|
20241217,102600,71381700,20950,20950,20950,20950,6
|
|
20241217,102500,71256000,20950,20900,20950,20900,6
|
|
20241217,102400,71130350,20950,20950,20950,20950,0
|
|
20241217,102300,71130350,20950,20950,20950,20950,1
|
|
20241217,102200,71109400,20950,20950,20950,20950,5
|
|
20241217,102100,71004650,20950,20950,20950,20950,24
|
|
20241217,102000,70501850,20950,20950,20950,20950,0
|
|
20241217,101900,70501850,20950,20950,20950,20950,5
|
|
20241217,101800,70397100,20900,20900,20900,20900,0
|
|
20241217,101700,70397100,20900,20900,20900,20900,1
|
|
20241217,101600,70376200,20950,20950,20950,20950,5
|
|
20241217,101500,70271450,20950,20950,20950,20950,0
|
|
20241217,101400,70271450,20950,20950,20950,20950,0
|
|
20241217,101300,70271450,20950,20950,20950,20950,0
|
|
20241217,101200,70271450,20950,20950,20950,20950,5
|
|
20241217,101100,70166700,20950,20950,20950,20950,15
|
|
20241217,101000,69852450,20900,20900,20900,20900,0
|
|
20241217,100900,69852450,20900,20950,20950,20900,21
|
|
20241217,100800,69412550,20950,20950,20950,20950,0
|
|
20241217,100700,69412550,20950,20950,20950,20950,0
|
|
20241217,100600,69412550,20950,20950,20950,20950,5
|
|
20241217,100500,69307800,20950,20950,20950,20950,0
|
|
20241217,100400,69307800,20950,20950,20950,20950,1
|
|
20241217,100300,69286850,20950,20950,20950,20950,5
|
|
20241217,100200,69182100,20900,20900,20900,20900,1
|
|
20241217,100100,69161200,20900,20900,20900,20900,0
|
|
20241217,100000,69161200,20900,20900,20900,20900,5
|
|
20241217,095900,69056700,20950,20950,20950,20950,5
|
|
20241217,095800,68951950,20900,20900,20900,20900,0
|
|
20241217,095700,68951950,20900,20900,20900,20900,12
|
|
20241217,095600,68701150,20900,20900,20900,20900,5
|
|
20241217,095500,68596650,20950,20950,20950,20950,0
|
|
20241217,095400,68596650,20950,20950,20950,20950,0
|
|
20241217,095300,68596650,20950,20950,20950,20950,5
|
|
20241217,095200,68491900,20850,20850,20850,20850,11
|
|
20241217,095100,68262550,20850,20850,20850,20850,1
|
|
20241217,095000,68241700,20850,20850,20850,20850,7
|
|
20241217,094900,68095750,20850,20850,20850,20850,0
|
|
20241217,094800,68095750,20850,20850,20850,20850,0
|
|
20241217,094700,68095750,20850,20850,20850,20850,1
|
|
20241217,094600,68074900,20850,20800,20850,20800,6
|
|
20241217,094500,67949850,20850,20850,20850,20850,30
|
|
20241217,094400,67324350,20850,20850,20850,20850,11
|
|
20241217,094300,67095000,20850,20850,20850,20850,5
|
|
20241217,094200,66990750,20850,20850,20850,20850,0
|
|
20241217,094100,66990750,20850,20850,20850,20850,0
|
|
20241217,094000,66990750,20850,20950,20950,20850,55
|
|
20241217,093900,65843500,20900,20900,20900,20900,120
|
|
20241217,093800,63335500,20900,20900,20900,20900,41
|
|
20241217,093700,62478600,20900,20900,20900,20900,89
|
|
20241217,093600,60618500,20800,20800,20800,20800,0
|
|
20241217,093500,60618500,20800,20800,20800,20800,0
|
|
20241217,093400,60618500,20800,20800,20800,20800,0
|
|
20241217,093300,60618500,20800,20800,20800,20800,0
|
|
20241217,093200,60618500,20800,20800,20800,20800,0
|
|
20241217,093100,60618500,20800,20800,20800,20800,550
|
|
20241217,093000,49178500,20750,20750,20750,20750,1
|
|
20241217,092900,49157750,20750,20750,20750,20750,0
|
|
20241217,092800,49157750,20750,20850,20850,20750,77
|
|
20241217,092700,47555800,20850,20850,20850,20850,47
|
|
20241217,092600,46575850,20900,20900,20900,20900,0
|
|
20241217,092500,46575850,20900,20900,20900,20900,0
|
|
20241217,092400,46575850,20900,20900,20900,20900,270
|
|
20241217,092300,40932850,20950,20850,20950,20800,146
|
|
20241217,092200,37894450,20900,20900,20900,20900,0
|
|
20241217,092100,37894450,20900,20850,20900,20850,265
|
|
20241217,092000,32365950,20850,20850,20850,20850,40
|
|
20241217,091900,31531950,20850,20850,20850,20850,121
|
|
20241217,091800,29009100,20850,20850,20850,20850,174
|
|
20241217,091700,25381200,20850,20850,20850,20850,323
|
|
20241217,091600,18646650,20850,21000,21000,20850,353
|
|
20241217,091500,11285100,20850,20900,20900,20850,106
|
|
20241217,091400,9069800,20950,20950,20950,20950,111
|
|
20241217,091300,6744350,21000,21000,21000,21000,49
|
|
20241217,091200,5715350,21150,21150,21150,21150,0
|
|
20241217,091100,5715350,21150,21150,21150,21150,0
|
|
20241217,091000,5715350,21150,21150,21150,21150,0
|
|
20241217,090900,5715350,21150,21150,21150,21150,0
|
|
20241217,090800,5715350,21150,21150,21150,21150,0
|
|
20241217,090700,5715350,21150,21150,21150,21150,2
|
|
20241217,090600,5673050,21050,21050,21050,21050,0
|
|
20241217,090500,5673050,21050,21050,21050,21050,55
|
|
20241217,090400,4515300,21050,21100,21100,21050,2
|
|
20241217,090300,4473150,21150,21150,21150,21150,1
|
|
20241217,090200,4452000,21200,21200,21200,21200,0
|
|
20241217,090100,4452000,21200,21200,21200,21200,50
|
|
20241217,090000,3392000,21200,21200,21200,21200,160
|