673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,201000,229298700,21200,21200,21200,21200,1102
|
|
20241218,200900,229298700,21200,21200,21200,21200,0
|
|
20241218,200800,229298700,21200,21200,21200,21200,0
|
|
20241218,200700,229298700,21200,21200,21200,21200,0
|
|
20241218,200600,229298700,21200,21200,21200,21200,0
|
|
20241218,200500,229298700,21200,21200,21200,21200,0
|
|
20241218,200400,229298700,21200,21200,21200,21200,0
|
|
20241218,200300,229298700,21200,21200,21200,21200,0
|
|
20241218,200200,229298700,21200,21200,21200,21200,0
|
|
20241218,200100,229298700,21200,21200,21200,21200,0
|
|
20241218,200000,229298700,21200,21200,21200,21200,0
|
|
20241218,195900,229298700,21200,21200,21200,21200,0
|
|
20241218,195800,229298700,21200,21200,21200,21200,0
|
|
20241218,195700,229298700,21200,21200,21200,21200,0
|
|
20241218,195600,229298700,21200,21200,21200,21200,0
|
|
20241218,195500,229298700,21200,21200,21200,21200,0
|
|
20241218,195400,229298700,21200,21200,21200,21200,0
|
|
20241218,195300,229298700,21200,21200,21200,21200,0
|
|
20241218,195200,229298700,21200,21200,21200,21200,0
|
|
20241218,195100,229298700,21200,21200,21200,21200,0
|
|
20241218,195000,229298700,21200,21200,21200,21200,0
|
|
20241218,194900,229298700,21200,21200,21200,21200,0
|
|
20241218,194800,229298700,21200,21200,21200,21200,0
|
|
20241218,194700,229298700,21200,21200,21200,21200,0
|
|
20241218,194600,229298700,21200,21200,21200,21200,0
|
|
20241218,194500,229298700,21200,21200,21200,21200,0
|
|
20241218,194400,229298700,21200,21200,21200,21200,0
|
|
20241218,194300,229298700,21200,21200,21200,21200,0
|
|
20241218,194200,229298700,21200,21200,21200,21200,0
|
|
20241218,194100,229298700,21200,21200,21200,21200,0
|
|
20241218,194000,229298700,21200,21200,21200,21200,1102
|
|
20241218,193900,229298700,21200,21200,21200,21200,0
|
|
20241218,193800,229298700,21200,21200,21200,21200,0
|
|
20241218,193700,229298700,21200,21200,21200,21200,0
|
|
20241218,193600,229298700,21200,21200,21200,21200,0
|
|
20241218,193500,229298700,21200,21200,21200,21200,0
|
|
20241218,193400,229298700,21200,21200,21200,21200,0
|
|
20241218,193300,229298700,21200,21200,21200,21200,0
|
|
20241218,193200,229298700,21200,21200,21200,21200,0
|
|
20241218,193100,229298700,21200,21200,21200,21200,0
|
|
20241218,193000,229298700,21200,21200,21200,21200,0
|
|
20241218,192900,229298700,21200,21200,21200,21200,0
|
|
20241218,192800,229298700,21200,21200,21200,21200,0
|
|
20241218,192700,229298700,21200,21200,21200,21200,0
|
|
20241218,192600,229298700,21200,21200,21200,21200,0
|
|
20241218,192500,229298700,21200,21200,21200,21200,0
|
|
20241218,192400,229298700,21200,21200,21200,21200,0
|
|
20241218,192300,229298700,21200,21200,21200,21200,0
|
|
20241218,192200,229298700,21200,21200,21200,21200,0
|
|
20241218,192100,229298700,21200,21200,21200,21200,0
|
|
20241218,192000,229298700,21200,21200,21200,21200,0
|
|
20241218,191900,229298700,21200,21200,21200,21200,0
|
|
20241218,191800,229298700,21200,21200,21200,21200,0
|
|
20241218,191700,229298700,21200,21200,21200,21200,0
|
|
20241218,191600,229298700,21200,21200,21200,21200,0
|
|
20241218,191500,229298700,21200,21200,21200,21200,0
|
|
20241218,191400,229298700,21200,21200,21200,21200,0
|
|
20241218,191300,229298700,21200,21200,21200,21200,0
|
|
20241218,191200,229298700,21200,21200,21200,21200,0
|
|
20241218,191100,229298700,21200,21200,21200,21200,0
|
|
20241218,191000,229298700,21200,21200,21200,21200,1102
|
|
20241218,190900,229298700,21200,21200,21200,21200,0
|
|
20241218,190800,229298700,21200,21200,21200,21200,0
|
|
20241218,190700,229298700,21200,21200,21200,21200,0
|
|
20241218,190600,229298700,21200,21200,21200,21200,0
|
|
20241218,190500,229298700,21200,21200,21200,21200,0
|
|
20241218,190400,229298700,21200,21200,21200,21200,0
|
|
20241218,190300,229298700,21200,21200,21200,21200,0
|
|
20241218,190200,229298700,21200,21200,21200,21200,0
|
|
20241218,190100,229298700,21200,21200,21200,21200,0
|
|
20241218,190000,229298700,21200,21200,21200,21200,0
|
|
20241218,185900,229298700,21200,21200,21200,21200,0
|
|
20241218,185800,229298700,21200,21200,21200,21200,0
|
|
20241218,185700,229298700,21200,21200,21200,21200,0
|
|
20241218,185600,229298700,21200,21200,21200,21200,0
|
|
20241218,185500,229298700,21200,21200,21200,21200,0
|
|
20241218,185400,229298700,21200,21200,21200,21200,0
|
|
20241218,185300,229298700,21200,21200,21200,21200,0
|
|
20241218,185200,229298700,21200,21200,21200,21200,0
|
|
20241218,185100,229298700,21200,21200,21200,21200,0
|
|
20241218,185000,229298700,21200,21200,21200,21200,0
|
|
20241218,184900,229298700,21200,21200,21200,21200,0
|
|
20241218,184800,229298700,21200,21200,21200,21200,0
|
|
20241218,184700,229298700,21200,21200,21200,21200,0
|
|
20241218,184600,229298700,21200,21200,21200,21200,0
|
|
20241218,184500,229298700,21200,21200,21200,21200,0
|
|
20241218,184400,229298700,21200,21200,21200,21200,0
|
|
20241218,184300,229298700,21200,21200,21200,21200,0
|
|
20241218,184200,229298700,21200,21200,21200,21200,0
|
|
20241218,184100,229298700,21200,21200,21200,21200,0
|
|
20241218,184000,229298700,21200,21200,21200,21200,1102
|
|
20241218,183900,229298700,21200,21200,21200,21200,0
|
|
20241218,183800,229298700,21200,21200,21200,21200,0
|
|
20241218,183700,229298700,21200,21200,21200,21200,0
|
|
20241218,183600,229298700,21200,21200,21200,21200,0
|
|
20241218,183500,229298700,21200,21200,21200,21200,0
|
|
20241218,183400,229298700,21200,21200,21200,21200,0
|
|
20241218,183300,229298700,21200,21200,21200,21200,0
|
|
20241218,183200,229298700,21200,21200,21200,21200,0
|
|
20241218,183100,229298700,21200,21200,21200,21200,0
|
|
20241218,183000,229298700,21200,21200,21200,21200,0
|
|
20241218,182900,229298700,21200,21200,21200,21200,0
|
|
20241218,182800,229298700,21200,21200,21200,21200,0
|
|
20241218,182700,229298700,21200,21200,21200,21200,0
|
|
20241218,182600,229298700,21200,21200,21200,21200,0
|
|
20241218,182500,229298700,21200,21200,21200,21200,0
|
|
20241218,182400,229298700,21200,21200,21200,21200,0
|
|
20241218,182300,229298700,21200,21200,21200,21200,0
|
|
20241218,182200,229298700,21200,21200,21200,21200,0
|
|
20241218,182100,229298700,21200,21200,21200,21200,0
|
|
20241218,182000,229298700,21200,21200,21200,21200,0
|
|
20241218,181900,229298700,21200,21200,21200,21200,0
|
|
20241218,181800,229298700,21200,21200,21200,21200,0
|
|
20241218,181700,229298700,21200,21200,21200,21200,0
|
|
20241218,181600,229298700,21200,21200,21200,21200,0
|
|
20241218,181500,229298700,21200,21200,21200,21200,0
|
|
20241218,181400,229298700,21200,21200,21200,21200,0
|
|
20241218,181300,229298700,21200,21200,21200,21200,0
|
|
20241218,181200,229298700,21200,21200,21200,21200,0
|
|
20241218,181100,229298700,21200,21200,21200,21200,0
|
|
20241218,181000,229298700,21200,21200,21200,21200,1102
|
|
20241218,180900,229298700,21200,21200,21200,21200,0
|
|
20241218,180800,229298700,21200,21200,21200,21200,0
|
|
20241218,180700,229298700,21200,21200,21200,21200,0
|
|
20241218,180600,229298700,21200,21200,21200,21200,0
|
|
20241218,180500,229298700,21200,21200,21200,21200,0
|
|
20241218,180400,229298700,21200,21200,21200,21200,0
|
|
20241218,180300,229298700,21200,21200,21200,21200,0
|
|
20241218,180200,229298700,21200,21200,21200,21200,0
|
|
20241218,180100,229298700,21200,21200,21200,21200,0
|
|
20241218,180000,229298700,21200,21200,21200,21200,0
|
|
20241218,175900,229298700,21200,21200,21200,21200,0
|
|
20241218,175800,229298700,21200,21200,21200,21200,0
|
|
20241218,175700,229298700,21200,21200,21200,21200,0
|
|
20241218,175600,229298700,21200,21200,21200,21200,0
|
|
20241218,175500,229298700,21200,21200,21200,21200,0
|
|
20241218,175400,229298700,21200,21200,21200,21200,0
|
|
20241218,175300,229298700,21200,21200,21200,21200,0
|
|
20241218,175200,229298700,21200,21200,21200,21200,0
|
|
20241218,175100,229298700,21200,21200,21200,21200,0
|
|
20241218,175000,229298700,21200,21200,21200,21200,0
|
|
20241218,174900,229298700,21200,21200,21200,21200,0
|
|
20241218,174800,229298700,21200,21200,21200,21200,0
|
|
20241218,174700,229298700,21200,21200,21200,21200,0
|
|
20241218,174600,229298700,21200,21200,21200,21200,0
|
|
20241218,174500,229298700,21200,21200,21200,21200,0
|
|
20241218,174400,229298700,21200,21200,21200,21200,0
|
|
20241218,174300,229298700,21200,21200,21200,21200,0
|
|
20241218,174200,229298700,21200,21200,21200,21200,0
|
|
20241218,174100,229298700,21200,21200,21200,21200,0
|
|
20241218,174000,229298700,21200,21200,21200,21200,1102
|
|
20241218,173900,229298700,21200,21200,21200,21200,0
|
|
20241218,173800,229298700,21200,21200,21200,21200,0
|
|
20241218,173700,229298700,21200,21200,21200,21200,0
|
|
20241218,173600,229298700,21200,21200,21200,21200,0
|
|
20241218,173500,229298700,21200,21200,21200,21200,0
|
|
20241218,173400,229298700,21200,21200,21200,21200,0
|
|
20241218,173300,229298700,21200,21200,21200,21200,0
|
|
20241218,173200,229298700,21200,21200,21200,21200,0
|
|
20241218,173100,229298700,21200,21200,21200,21200,0
|
|
20241218,173000,229298700,21200,21200,21200,21200,0
|
|
20241218,172900,229298700,21200,21200,21200,21200,0
|
|
20241218,172800,229298700,21200,21200,21200,21200,0
|
|
20241218,172700,229298700,21200,21200,21200,21200,0
|
|
20241218,172600,229298700,21200,21200,21200,21200,0
|
|
20241218,172500,229298700,21200,21200,21200,21200,0
|
|
20241218,172400,229298700,21200,21200,21200,21200,0
|
|
20241218,172300,229298700,21200,21200,21200,21200,0
|
|
20241218,172200,229298700,21200,21200,21200,21200,0
|
|
20241218,172100,229298700,21200,21200,21200,21200,0
|
|
20241218,172000,229298700,21200,21200,21200,21200,0
|
|
20241218,171900,229298700,21200,21200,21200,21200,0
|
|
20241218,171800,229298700,21200,21200,21200,21200,0
|
|
20241218,171700,229298700,21200,21200,21200,21200,0
|
|
20241218,171600,229298700,21200,21200,21200,21200,0
|
|
20241218,171500,229298700,21200,21200,21200,21200,0
|
|
20241218,171400,229298700,21200,21200,21200,21200,0
|
|
20241218,171300,229298700,21200,21200,21200,21200,0
|
|
20241218,171200,229298700,21200,21200,21200,21200,0
|
|
20241218,171100,229298700,21200,21200,21200,21200,0
|
|
20241218,171000,229298700,21200,21200,21200,21200,1102
|
|
20241218,170900,229298700,21200,21200,21200,21200,0
|
|
20241218,170800,229298700,21200,21200,21200,21200,0
|
|
20241218,170700,229298700,21200,21200,21200,21200,0
|
|
20241218,170600,229298700,21200,21200,21200,21200,0
|
|
20241218,170500,229298700,21200,21200,21200,21200,0
|
|
20241218,170400,229298700,21200,21200,21200,21200,0
|
|
20241218,170300,229298700,21200,21200,21200,21200,0
|
|
20241218,170200,229298700,21200,21200,21200,21200,0
|
|
20241218,170100,229298700,21200,21200,21200,21200,0
|
|
20241218,170000,229298700,21200,21200,21200,21200,0
|
|
20241218,165900,229298700,21200,21200,21200,21200,0
|
|
20241218,165800,229298700,21200,21200,21200,21200,0
|
|
20241218,165700,229298700,21200,21200,21200,21200,0
|
|
20241218,165600,229298700,21200,21200,21200,21200,0
|
|
20241218,165500,229298700,21200,21200,21200,21200,0
|
|
20241218,165400,229298700,21200,21200,21200,21200,0
|
|
20241218,165300,229298700,21200,21200,21200,21200,0
|
|
20241218,165200,229298700,21200,21200,21200,21200,0
|
|
20241218,165100,229298700,21200,21200,21200,21200,0
|
|
20241218,165000,229298700,21200,21200,21200,21200,0
|
|
20241218,164900,229298700,21200,21200,21200,21200,0
|
|
20241218,164800,229298700,21200,21200,21200,21200,0
|
|
20241218,164700,229298700,21200,21200,21200,21200,0
|
|
20241218,164600,229298700,21200,21200,21200,21200,0
|
|
20241218,164500,229298700,21200,21200,21200,21200,0
|
|
20241218,164400,229298700,21200,21200,21200,21200,0
|
|
20241218,164300,229298700,21200,21200,21200,21200,0
|
|
20241218,164200,229298700,21200,21200,21200,21200,0
|
|
20241218,164100,229298700,21200,21200,21200,21200,0
|
|
20241218,164000,229298700,21200,21200,21200,21200,1102
|
|
20241218,163900,229298700,21200,21200,21200,21200,0
|
|
20241218,163800,229298700,21200,21200,21200,21200,0
|
|
20241218,163700,229298700,21200,21200,21200,21200,0
|
|
20241218,163600,229298700,21200,21200,21200,21200,0
|
|
20241218,163500,229298700,21200,21200,21200,21200,0
|
|
20241218,163400,229298700,21200,21200,21200,21200,0
|
|
20241218,163300,229298700,21200,21200,21200,21200,0
|
|
20241218,163200,229298700,21200,21200,21200,21200,0
|
|
20241218,163100,229298700,21200,21200,21200,21200,0
|
|
20241218,163000,229298700,21200,21200,21200,21200,0
|
|
20241218,162900,229298700,21200,21200,21200,21200,0
|
|
20241218,162800,229298700,21200,21200,21200,21200,0
|
|
20241218,162700,229298700,21200,21200,21200,21200,0
|
|
20241218,162600,229298700,21200,21200,21200,21200,0
|
|
20241218,162500,229298700,21200,21200,21200,21200,0
|
|
20241218,162400,229298700,21200,21200,21200,21200,0
|
|
20241218,162300,229298700,21200,21200,21200,21200,0
|
|
20241218,162200,229298700,21200,21200,21200,21200,0
|
|
20241218,162100,229298700,21200,21200,21200,21200,0
|
|
20241218,162000,229298700,21200,21200,21200,21200,0
|
|
20241218,161900,229298700,21200,21200,21200,21200,0
|
|
20241218,161800,229298700,21200,21200,21200,21200,0
|
|
20241218,161700,229298700,21200,21200,21200,21200,0
|
|
20241218,161600,229298700,21200,21200,21200,21200,0
|
|
20241218,161500,229298700,21200,21200,21200,21200,0
|
|
20241218,161400,229298700,21200,21200,21200,21200,0
|
|
20241218,161300,229298700,21200,21200,21200,21200,0
|
|
20241218,161200,229298700,21200,21200,21200,21200,0
|
|
20241218,161100,229298700,21200,21200,21200,21200,0
|
|
20241218,161000,229298700,21200,21200,21200,21200,1102
|
|
20241218,160900,229298700,21200,21200,21200,21200,0
|
|
20241218,160800,229298700,21200,21200,21200,21200,0
|
|
20241218,160700,229298700,21200,21200,21200,21200,0
|
|
20241218,160600,229298700,21200,21200,21200,21200,0
|
|
20241218,160500,229298700,21200,21200,21200,21200,0
|
|
20241218,160400,229298700,21200,21200,21200,21200,0
|
|
20241218,160300,229298700,21200,21200,21200,21200,0
|
|
20241218,160200,229298700,21200,21200,21200,21200,0
|
|
20241218,160100,229298700,21200,21200,21200,21200,0
|
|
20241218,160000,229298700,21200,21200,21200,21200,0
|
|
20241218,155900,229298700,21200,21200,21200,21200,0
|
|
20241218,155800,229298700,21200,21200,21200,21200,0
|
|
20241218,155700,229298700,21200,21200,21200,21200,0
|
|
20241218,155600,229298700,21200,21200,21200,21200,0
|
|
20241218,155500,229298700,21200,21200,21200,21200,0
|
|
20241218,155400,229298700,21200,21200,21200,21200,0
|
|
20241218,155300,229298700,21200,21200,21200,21200,0
|
|
20241218,155200,229298700,21200,21200,21200,21200,0
|
|
20241218,155100,229298700,21200,21200,21200,21200,0
|
|
20241218,155000,229298700,21200,21200,21200,21200,0
|
|
20241218,154900,229298700,21200,21200,21200,21200,0
|
|
20241218,154800,229298700,21200,21200,21200,21200,0
|
|
20241218,154700,229298700,21200,21200,21200,21200,0
|
|
20241218,154600,229298700,21200,21200,21200,21200,0
|
|
20241218,154500,229298700,21200,21200,21200,21200,0
|
|
20241218,154400,229298700,21200,21200,21200,21200,0
|
|
20241218,154300,229298700,21200,21200,21200,21200,0
|
|
20241218,154200,229298700,21200,21200,21200,21200,0
|
|
20241218,154100,229298700,21200,21200,21200,21200,0
|
|
20241218,154000,229298700,21200,21200,21200,21200,1102
|
|
20241218,153900,229298700,21200,21200,21200,21200,0
|
|
20241218,153800,229298700,21200,21200,21200,21200,0
|
|
20241218,153700,229298700,21200,21200,21200,21200,0
|
|
20241218,153600,229298700,21200,21200,21200,21200,0
|
|
20241218,153500,229298700,21200,21200,21200,21200,0
|
|
20241218,153400,229298700,21200,21200,21200,21200,0
|
|
20241218,153300,229298700,21200,21200,21200,21200,0
|
|
20241218,153200,229298700,21200,21200,21200,21200,0
|
|
20241218,153100,229298700,21200,21200,21200,21200,0
|
|
20241218,153000,229298700,21200,21200,21200,21200,1102
|
|
20241218,152900,205936300,21200,21200,21200,21200,0
|
|
20241218,152800,205936300,21200,21200,21200,21200,0
|
|
20241218,152700,205936300,21200,21200,21200,21200,0
|
|
20241218,152600,205936300,21200,21200,21200,21200,0
|
|
20241218,152500,205936300,21200,21200,21200,21200,0
|
|
20241218,152400,205936300,21200,21200,21200,21200,0
|
|
20241218,152300,205936300,21200,21200,21200,21200,0
|
|
20241218,152200,205936300,21200,21200,21200,21200,0
|
|
20241218,152100,205936300,21200,21200,21200,21200,0
|
|
20241218,152000,205936300,21200,21200,21200,21200,0
|
|
20241218,151900,205936300,21200,21200,21200,21200,6
|
|
20241218,151800,205809100,21200,21200,21200,21200,1
|
|
20241218,151700,205787900,21150,21150,21150,21150,200
|
|
20241218,151600,201557900,21050,21150,21150,21050,16
|
|
20241218,151500,201220000,21150,21150,21150,21150,261
|
|
20241218,151400,195699850,21150,21150,21150,21150,370
|
|
20241218,151300,187874350,21150,21150,21150,21150,0
|
|
20241218,151200,187874350,21150,21150,21150,21150,0
|
|
20241218,151100,187874350,21150,21150,21150,21150,130
|
|
20241218,151000,185124850,21000,21000,21000,21000,1
|
|
20241218,150900,185103850,21200,21200,21200,21200,1
|
|
20241218,150800,185082650,21200,21200,21200,21200,0
|
|
20241218,150700,185082650,21200,21200,21200,21200,0
|
|
20241218,150600,185082650,21200,21200,21200,21200,0
|
|
20241218,150500,185082650,21200,21200,21200,21200,0
|
|
20241218,150400,185082650,21200,21200,21200,21200,0
|
|
20241218,150300,185082650,21200,21200,21200,21200,2
|
|
20241218,150200,185040250,21150,21150,21150,21150,339
|
|
20241218,150100,177870400,21150,21150,21150,21150,0
|
|
20241218,150000,177870400,21150,21150,21150,21150,1
|
|
20241218,145900,177849250,21100,21100,21100,21100,0
|
|
20241218,145800,177849250,21100,21100,21100,21100,0
|
|
20241218,145700,177849250,21100,21050,21100,21050,4
|
|
20241218,145600,177764950,21100,21100,21100,21100,2
|
|
20241218,145500,177722750,21100,21100,21100,21100,11
|
|
20241218,145400,177490650,21100,21100,21100,21100,0
|
|
20241218,145300,177490650,21100,21100,21100,21100,0
|
|
20241218,145200,177490650,21100,21100,21100,21100,158
|
|
20241218,145100,174156850,21050,21050,21050,21050,0
|
|
20241218,145000,174156850,21050,21000,21050,21000,330
|
|
20241218,144900,167211850,21050,21050,21050,21050,0
|
|
20241218,144800,167211850,21050,21050,21050,21050,0
|
|
20241218,144700,167211850,21050,21050,21050,21050,0
|
|
20241218,144600,167211850,21050,21050,21050,21050,0
|
|
20241218,144500,167211850,21050,21050,21050,21050,0
|
|
20241218,144400,167211850,21050,21050,21050,21050,0
|
|
20241218,144300,167211850,21050,21050,21050,21050,0
|
|
20241218,144200,167211850,21050,21050,21050,21050,0
|
|
20241218,144100,167211850,21050,21050,21050,21050,14
|
|
20241218,144000,166917150,21000,21000,21000,21000,0
|
|
20241218,143900,166917150,21000,21000,21000,21000,0
|
|
20241218,143800,166917150,21000,21000,21000,21000,0
|
|
20241218,143700,166917150,21000,21000,21000,21000,0
|
|
20241218,143600,166917150,21000,21000,21000,21000,30
|
|
20241218,143500,166287150,21000,21000,21000,21000,0
|
|
20241218,143400,166287150,21000,21000,21000,21000,0
|
|
20241218,143300,166287150,21000,21000,21000,21000,0
|
|
20241218,143200,166287150,21000,21000,21000,21000,0
|
|
20241218,143100,166287150,21000,21000,21000,21000,0
|
|
20241218,143000,166287150,21000,21000,21000,21000,0
|
|
20241218,142900,166287150,21000,21000,21000,21000,0
|
|
20241218,142800,166287150,21000,21000,21000,21000,0
|
|
20241218,142700,166287150,21000,21000,21000,21000,0
|
|
20241218,142600,166287150,21000,21000,21000,21000,0
|
|
20241218,142500,166287150,21000,21000,21000,21000,0
|
|
20241218,142400,166287150,21000,21000,21000,21000,0
|
|
20241218,142300,166287150,21000,21000,21000,21000,0
|
|
20241218,142200,166287150,21000,21000,21000,21000,0
|
|
20241218,142100,166287150,21000,21000,21000,21000,0
|
|
20241218,142000,166287150,21000,21000,21000,21000,0
|
|
20241218,141900,166287150,21000,21000,21000,21000,0
|
|
20241218,141800,166287150,21000,21000,21000,21000,824
|
|
20241218,141700,148983150,21000,21000,21000,21000,0
|
|
20241218,141600,148983150,21000,21000,21000,21000,0
|
|
20241218,141500,148983150,21000,21000,21000,21000,0
|
|
20241218,141400,148983150,21000,21000,21000,21000,0
|
|
20241218,141300,148983150,21000,21000,21000,21000,0
|
|
20241218,141200,148983150,21000,21000,21000,21000,0
|
|
20241218,141100,148983150,21000,21000,21000,21000,175
|
|
20241218,141000,145308150,21000,21000,21000,21000,0
|
|
20241218,140900,145308150,21000,21000,21000,21000,0
|
|
20241218,140800,145308150,21000,21000,21000,21000,0
|
|
20241218,140700,145308150,21000,21000,21000,21000,0
|
|
20241218,140600,145308150,21000,21000,21000,21000,0
|
|
20241218,140500,145308150,21000,21000,21000,21000,0
|
|
20241218,140400,145308150,21000,21000,21000,21000,0
|
|
20241218,140300,145308150,21000,21000,21000,21000,0
|
|
20241218,140200,145308150,21000,21000,21000,21000,0
|
|
20241218,140100,145308150,21000,21000,21000,21000,1
|
|
20241218,140000,145287150,21050,21050,21050,21050,7
|
|
20241218,135900,145139800,21050,21050,21050,21050,10
|
|
20241218,135800,144929300,21050,21050,21050,21050,7
|
|
20241218,135700,144781950,21050,21050,21050,21050,0
|
|
20241218,135600,144781950,21050,21050,21050,21050,0
|
|
20241218,135500,144781950,21050,21050,21050,21050,0
|
|
20241218,135400,144781950,21050,21050,21050,21050,0
|
|
20241218,135300,144781950,21050,21050,21050,21050,0
|
|
20241218,135200,144781950,21050,21050,21050,21050,0
|
|
20241218,135100,144781950,21050,21050,21050,21050,0
|
|
20241218,135000,144781950,21050,21050,21050,21050,1
|
|
20241218,134900,144760900,21100,21100,21100,21100,10
|
|
20241218,134800,144549900,21000,21000,21000,21000,0
|
|
20241218,134700,144549900,21000,21000,21000,21000,0
|
|
20241218,134600,144549900,21000,21000,21000,21000,0
|
|
20241218,134500,144549900,21000,21000,21000,21000,0
|
|
20241218,134400,144549900,21000,21000,21000,21000,0
|
|
20241218,134300,144549900,21000,21000,21000,21000,0
|
|
20241218,134200,144549900,21000,21000,21000,21000,0
|
|
20241218,134100,144549900,21000,21000,21000,21000,0
|
|
20241218,134000,144549900,21000,21000,21000,21000,10
|
|
20241218,133900,144339900,21150,21150,21150,21150,1
|
|
20241218,133800,144318750,21150,21150,21150,21150,0
|
|
20241218,133700,144318750,21150,21150,21150,21150,0
|
|
20241218,133600,144318750,21150,21150,21150,21150,0
|
|
20241218,133500,144318750,21150,21150,21150,21150,0
|
|
20241218,133400,144318750,21150,21150,21150,21150,0
|
|
20241218,133300,144318750,21150,21150,21150,21150,0
|
|
20241218,133200,144318750,21150,21150,21150,21150,0
|
|
20241218,133100,144318750,21150,21150,21150,21150,0
|
|
20241218,133000,144318750,21150,21150,21150,21150,0
|
|
20241218,132900,144318750,21150,21150,21150,21150,3
|
|
20241218,132800,144255300,21150,21150,21150,21150,3
|
|
20241218,132700,144191850,21150,21150,21150,21150,3
|
|
20241218,132600,144128400,21150,21150,21150,21150,3
|
|
20241218,132500,144064950,21150,21150,21150,21150,3
|
|
20241218,132400,144001500,21150,21150,21150,21150,0
|
|
20241218,132300,144001500,21150,21150,21150,21150,18
|
|
20241218,132200,143620800,21150,21150,21150,21150,3
|
|
20241218,132100,143557350,21150,21150,21150,21150,3
|
|
20241218,132000,143493900,21150,21000,21150,21000,214
|
|
20241218,131900,138999450,21150,21150,21150,21150,3
|
|
20241218,131800,138936000,21100,21100,21100,21100,3
|
|
20241218,131700,138872700,21100,21050,21100,21050,171
|
|
20241218,131600,135264950,21100,21100,21100,21100,0
|
|
20241218,131500,135264950,21100,21100,21100,21100,3
|
|
20241218,131400,135201650,21150,21050,21150,21050,24
|
|
20241218,131300,134696150,21050,21050,21050,21050,3
|
|
20241218,131200,134633000,21050,20800,21050,20800,504
|
|
20241218,131100,124125900,20850,20800,20850,20700,930
|
|
20241218,131000,104799400,20950,20900,20950,20800,262
|
|
20241218,130900,99345050,21050,21050,21050,21050,3
|
|
20241218,130800,99281900,20900,21000,21000,20850,348
|
|
20241218,130700,92020000,21100,21100,21100,21100,3
|
|
20241218,130600,91956700,21100,21100,21100,21100,3
|
|
20241218,130500,91893400,21100,21100,21100,21100,3
|
|
20241218,130400,91830100,21100,21100,21100,21100,3
|
|
20241218,130300,91766800,21100,21100,21100,21100,3
|
|
20241218,130200,91703500,21100,21100,21100,21100,3
|
|
20241218,130100,91640200,21100,21100,21100,21100,3
|
|
20241218,130000,91576900,21100,21100,21100,21100,0
|
|
20241218,125900,91576900,21100,21100,21100,21100,3
|
|
20241218,125800,91513600,21100,21100,21100,21100,3
|
|
20241218,125700,91450300,21100,21100,21100,21100,3
|
|
20241218,125600,91387000,21100,21100,21100,21100,3
|
|
20241218,125500,91323700,21100,21100,21100,21100,3
|
|
20241218,125400,91260400,21100,21100,21100,21100,3
|
|
20241218,125300,91197100,21100,21100,21100,21100,3
|
|
20241218,125200,91133800,21100,21100,21100,21100,0
|
|
20241218,125100,91133800,21100,21100,21100,21100,3
|
|
20241218,125000,91070500,21100,21100,21100,21100,3
|
|
20241218,124900,91007200,21100,21100,21100,21100,3
|
|
20241218,124800,90943900,21100,21100,21100,21100,3
|
|
20241218,124700,90880600,21150,21150,21150,21150,3
|
|
20241218,124600,90817150,21150,21150,21150,21150,3
|
|
20241218,124500,90753700,21150,21150,21150,21150,3
|
|
20241218,124400,90690250,21150,21100,21150,21100,109
|
|
20241218,124300,88389900,21100,21100,21100,21100,3
|
|
20241218,124200,88326600,21100,21100,21100,21100,3
|
|
20241218,124100,88263300,21100,21100,21100,21100,3
|
|
20241218,124000,88200000,21100,20900,21100,20900,153
|
|
20241218,123900,85001700,21100,21100,21100,21100,3
|
|
20241218,123800,84938400,21100,21100,21100,21100,3
|
|
20241218,123700,84875100,21100,21100,21100,21100,3
|
|
20241218,123600,84811800,21100,21100,21100,21100,0
|
|
20241218,123500,84811800,21100,21100,21100,21100,3
|
|
20241218,123400,84748500,21100,21100,21100,21100,3
|
|
20241218,123300,84685200,21100,21100,21100,21100,8
|
|
20241218,123200,84516400,21100,21100,21100,21100,3
|
|
20241218,123100,84453100,21100,21050,21100,21050,203
|
|
20241218,123000,80179800,21050,21050,21050,21050,3
|
|
20241218,122900,80116650,21050,21050,21050,21050,3
|
|
20241218,122800,80053500,21050,21050,21050,21050,0
|
|
20241218,122700,80053500,21050,21050,21050,21050,3
|
|
20241218,122600,79990350,21050,21050,21050,21050,3
|
|
20241218,122500,79927200,21050,21050,21050,21050,3
|
|
20241218,122400,79864050,21050,21000,21050,21000,62
|
|
20241218,122300,78561900,21000,21000,21050,21000,544
|
|
20241218,122200,67137750,20800,21000,21000,20800,316
|
|
20241218,122100,60504350,21000,21000,21000,21000,3
|
|
20241218,122000,60441350,20900,20900,20900,20900,0
|
|
20241218,121900,60441350,20900,20900,20900,20900,113
|
|
20241218,121800,58079650,20900,20900,20900,20900,3
|
|
20241218,121700,58016950,20900,20900,20900,20900,3
|
|
20241218,121600,57954250,20900,20900,20900,20900,3
|
|
20241218,121500,57891550,20900,20900,20900,20900,3
|
|
20241218,121400,57828850,20900,20900,20900,20900,3
|
|
20241218,121300,57766150,20900,20900,20900,20900,0
|
|
20241218,121200,57766150,20900,20900,20900,20900,27
|
|
20241218,121100,57201850,20900,20900,20900,20900,3
|
|
20241218,121000,57139150,20900,20900,20900,20900,3
|
|
20241218,120900,57076450,20900,20900,20900,20900,3
|
|
20241218,120800,57013750,20900,20900,20900,20900,3
|
|
20241218,120700,56951050,20900,20900,20900,20900,3
|
|
20241218,120600,56888350,20900,20900,20900,20900,3
|
|
20241218,120500,56825650,20900,20900,20900,20900,0
|
|
20241218,120400,56825650,20900,20900,20900,20900,3
|
|
20241218,120300,56762950,20900,20900,20900,20900,3
|
|
20241218,120200,56700250,20900,20850,20900,20850,5
|
|
20241218,120100,56595850,20850,20850,20850,20850,1
|
|
20241218,120000,56575000,20850,20850,20850,20850,3
|
|
20241218,115900,56512450,20850,20850,20850,20850,3
|
|
20241218,115800,56449900,20850,20850,20850,20850,3
|
|
20241218,115700,56387350,20850,20850,20850,20850,0
|
|
20241218,115600,56387350,20850,20850,20850,20850,3
|
|
20241218,115500,56324800,20850,20850,20850,20850,3
|
|
20241218,115400,56262250,20850,20850,20850,20850,3
|
|
20241218,115300,56199700,20850,20850,20850,20850,3
|
|
20241218,115200,56137150,20850,20800,20850,20800,8
|
|
20241218,115100,55970600,20850,20850,20850,20850,3
|
|
20241218,115000,55908050,20850,20850,20850,20850,3
|
|
20241218,114900,55845500,20850,20850,20850,20850,0
|
|
20241218,114800,55845500,20850,20850,20850,20850,3
|
|
20241218,114700,55782950,20850,20850,20850,20850,3
|
|
20241218,114600,55720400,20700,20800,20850,20700,205
|
|
20241218,114500,51473050,20850,20850,20850,20850,3
|
|
20241218,114400,51410500,20850,20850,20850,20850,47
|
|
20241218,114300,50430550,20850,20850,20850,20850,3
|
|
20241218,114200,50368000,20850,20850,20850,20850,13
|
|
20241218,114100,50096950,20750,20750,20750,20750,0
|
|
20241218,114000,50096950,20750,20750,20750,20700,8
|
|
20241218,113900,49931150,20750,20700,20750,20700,4
|
|
20241218,113800,49848250,20800,20750,20800,20750,99
|
|
20241218,113700,47793850,20700,20750,20750,20700,4
|
|
20241218,113600,47710900,20750,20700,20750,20700,6
|
|
20241218,113500,47586500,20700,20750,20750,20700,151
|
|
20241218,113400,44453300,20750,20750,20750,20750,4
|
|
20241218,113300,44370300,20800,20750,20800,20750,18
|
|
20241218,113200,43996000,20750,20750,20750,20750,4
|
|
20241218,113100,43913000,20750,20750,20750,20750,4
|
|
20241218,113000,43830000,20800,20800,20850,20800,220
|
|
20241218,112900,39253750,20800,20800,20800,20800,4
|
|
20241218,112800,39170550,20800,20800,20800,20800,4
|
|
20241218,112700,39087350,20800,20800,20800,20800,4
|
|
20241218,112600,39004150,20900,20800,20900,20800,22
|
|
20241218,112500,38544600,20850,20950,20950,20850,671
|
|
20241218,112400,24532000,20950,20950,20950,20950,5
|
|
20241218,112300,24427250,21000,21000,21000,21000,0
|
|
20241218,112200,24427250,21000,21000,21000,21000,0
|
|
20241218,112100,24427250,21000,21000,21000,21000,0
|
|
20241218,112000,24427250,21000,21000,21000,21000,0
|
|
20241218,111900,24427250,21000,21000,21000,21000,2
|
|
20241218,111800,24385250,21000,21000,21000,21000,2
|
|
20241218,111700,24343250,20950,20950,20950,20950,0
|
|
20241218,111600,24343250,20950,20950,20950,20950,0
|
|
20241218,111500,24343250,20950,20950,20950,20950,0
|
|
20241218,111400,24343250,20950,20950,20950,20950,0
|
|
20241218,111300,24343250,20950,20950,20950,20950,15
|
|
20241218,111200,24029000,20950,20950,20950,20950,0
|
|
20241218,111100,24029000,20950,20950,20950,20950,0
|
|
20241218,111000,24029000,20950,20950,20950,20950,0
|
|
20241218,110900,24029000,20950,20950,20950,20950,0
|
|
20241218,110800,24029000,20950,20950,20950,20950,0
|
|
20241218,110700,24029000,20950,21050,21050,20950,2
|
|
20241218,110600,23987000,21000,21000,21000,21000,3
|
|
20241218,110500,23924000,21100,21100,21100,21100,0
|
|
20241218,110400,23924000,21100,21100,21100,21100,0
|
|
20241218,110300,23924000,21100,21100,21100,21100,0
|
|
20241218,110200,23924000,21100,21100,21100,21100,0
|
|
20241218,110100,23924000,21100,21100,21100,21100,0
|
|
20241218,110000,23924000,21100,21100,21100,21100,0
|
|
20241218,105900,23924000,21100,21100,21100,21100,2
|
|
20241218,105800,23881800,21100,21100,21100,21100,2
|
|
20241218,105700,23839600,21100,21100,21100,21100,4
|
|
20241218,105600,23755200,21100,21100,21100,21100,2
|
|
20241218,105500,23713000,21100,21100,21100,21100,2
|
|
20241218,105400,23670800,21100,21100,21100,21100,2
|
|
20241218,105300,23628600,21100,21100,21100,21100,2
|
|
20241218,105200,23586400,21100,21100,21100,21100,2
|
|
20241218,105100,23544200,21100,21100,21100,21100,2
|
|
20241218,105000,23502000,21100,21100,21100,21100,4
|
|
20241218,104900,23417600,21100,21100,21100,21100,2
|
|
20241218,104800,23375400,21100,21100,21100,21100,2
|
|
20241218,104700,23333200,21100,21100,21100,21100,2
|
|
20241218,104600,23291000,21100,21100,21100,21100,2
|
|
20241218,104500,23248800,21100,21100,21100,21100,2
|
|
20241218,104400,23206600,21100,21100,21100,21100,2
|
|
20241218,104300,23164400,21100,21100,21100,21100,4
|
|
20241218,104200,23080000,21100,21100,21100,21100,2
|
|
20241218,104100,23037800,21100,21100,21100,21100,2
|
|
20241218,104000,22995600,21100,21100,21100,21100,2
|
|
20241218,103900,22953400,21100,21100,21100,21100,2
|
|
20241218,103800,22911200,21100,21100,21100,21100,2
|
|
20241218,103700,22869000,21100,21100,21100,21100,2
|
|
20241218,103600,22826800,21100,21100,21100,21100,11
|
|
20241218,103500,22594700,21000,21100,21100,21000,57
|
|
20241218,103400,21397500,21100,21100,21100,21100,2
|
|
20241218,103300,21355300,21050,21100,21100,21050,5
|
|
20241218,103200,21249950,21100,21100,21100,21100,2
|
|
20241218,103100,21207750,21100,21100,21100,21100,2
|
|
20241218,103000,21165550,21100,21100,21100,21100,2
|
|
20241218,102900,21123350,21100,21050,21100,21050,5
|
|
20241218,102800,21018000,21050,21050,21050,21050,2
|
|
20241218,102700,20975900,21050,21050,21050,21050,2
|
|
20241218,102600,20933800,21050,21050,21050,21050,2
|
|
20241218,102500,20891700,21050,21050,21050,21050,2
|
|
20241218,102400,20849600,21050,21050,21050,21050,2
|
|
20241218,102300,20807500,21050,21050,21050,21050,2
|
|
20241218,102200,20765400,21050,21050,21050,21050,4
|
|
20241218,102100,20681200,21050,21050,21050,21050,2
|
|
20241218,102000,20639100,21050,21050,21050,21050,2
|
|
20241218,101900,20597000,21050,21050,21050,21050,2
|
|
20241218,101800,20554900,21050,21050,21050,21050,3
|
|
20241218,101700,20491750,21050,21050,21050,21050,2
|
|
20241218,101600,20449650,21050,21050,21050,21050,2
|
|
20241218,101500,20407550,21050,21050,21050,21050,2
|
|
20241218,101400,20365450,21050,21050,21050,21050,4
|
|
20241218,101300,20281250,21050,21050,21050,21050,2
|
|
20241218,101200,20239150,21050,21050,21050,21050,2
|
|
20241218,101100,20197050,21050,21000,21050,21000,9
|
|
20241218,101000,20007950,21050,21050,21050,21050,2
|
|
20241218,100900,19965850,21050,21050,21050,21050,3
|
|
20241218,100800,19902700,21050,21000,21050,21000,5
|
|
20241218,100700,19797600,21050,21050,21050,21050,4
|
|
20241218,100600,19713400,21050,21000,21050,21000,101
|
|
20241218,100500,17592300,21000,21000,21000,21000,2
|
|
20241218,100400,17550300,21000,21000,21000,21000,2
|
|
20241218,100300,17508300,21000,21000,21000,21000,2
|
|
20241218,100200,17466300,21000,21000,21000,21000,2
|
|
20241218,100100,17424300,21000,21000,21000,21000,2
|
|
20241218,100000,17382300,21000,21000,21000,20900,6
|
|
20241218,095900,17256500,21000,21000,21000,21000,2
|
|
20241218,095800,17214500,21000,21000,21000,21000,2
|
|
20241218,095700,17172500,21000,21000,21000,21000,2
|
|
20241218,095600,17130500,21000,21000,21000,21000,2
|
|
20241218,095500,17088500,21000,21000,21000,21000,2
|
|
20241218,095400,17046500,21000,20950,21000,20950,50
|
|
20241218,095300,15998900,21050,21050,21050,21050,4
|
|
20241218,095200,15914700,21050,21050,21050,21050,2
|
|
20241218,095100,15872600,21100,21100,21100,21100,2
|
|
20241218,095000,15830400,21100,21100,21100,21100,2
|
|
20241218,094900,15788200,21100,21100,21100,21100,2
|
|
20241218,094800,15746000,21100,21100,21100,21100,2
|
|
20241218,094700,15703800,21100,21100,21100,21100,2
|
|
20241218,094600,15661600,21100,21100,21100,21100,4
|
|
20241218,094500,15577200,21100,21100,21100,21100,2
|
|
20241218,094400,15535000,21100,21100,21100,21100,3
|
|
20241218,094300,15471700,21100,21100,21100,21100,2
|
|
20241218,094200,15429500,21100,21100,21100,21100,2
|
|
20241218,094100,15387300,21100,21100,21100,21100,2
|
|
20241218,094000,15345100,21100,21000,21100,21000,22
|
|
20241218,093900,14882700,21000,21000,21000,21000,4
|
|
20241218,093800,14798700,21000,21000,21000,21000,2
|
|
20241218,093700,14756700,21000,21000,21000,21000,2
|
|
20241218,093600,14714700,21000,21000,21000,21000,2
|
|
20241218,093500,14672700,21000,21000,21000,21000,2
|
|
20241218,093400,14630700,21000,21000,21000,21000,17
|
|
20241218,093300,14273700,21000,21000,21000,21000,2
|
|
20241218,093200,14231700,21000,21000,21000,21000,2
|
|
20241218,093100,14189700,20900,20900,20900,20900,0
|
|
20241218,093000,14189700,20900,20900,20900,20900,66
|
|
20241218,092900,12810300,20850,20850,20850,20850,0
|
|
20241218,092800,12810300,20850,20900,20900,20850,548
|
|
20241218,092700,1360500,21000,21000,21000,21000,0
|
|
20241218,092600,1360500,21000,21000,21000,21000,10
|
|
20241218,092500,1150500,21100,21100,21100,21100,0
|
|
20241218,092400,1150500,21100,21100,21100,21100,0
|
|
20241218,092300,1150500,21100,21100,21100,21100,0
|
|
20241218,092200,1150500,21100,21100,21100,21100,1
|
|
20241218,092100,1129400,21100,21100,21100,21100,0
|
|
20241218,092000,1129400,21100,21100,21100,21100,0
|
|
20241218,091900,1129400,21100,21100,21100,21100,0
|
|
20241218,091800,1129400,21100,21100,21100,21100,0
|
|
20241218,091700,1129400,21100,21100,21100,21100,1
|
|
20241218,091600,1108300,21100,21100,21100,21100,0
|
|
20241218,091500,1108300,21100,21100,21100,21100,0
|
|
20241218,091400,1108300,21100,21100,21100,21100,0
|
|
20241218,091300,1108300,21100,21100,21100,21100,0
|
|
20241218,091200,1108300,21100,21100,21100,21100,0
|
|
20241218,091100,1108300,21100,21100,21100,21100,0
|
|
20241218,091000,1108300,21100,21100,21100,21100,0
|
|
20241218,090900,1108300,21100,21100,21100,21100,0
|
|
20241218,090800,1108300,21100,21100,21100,21100,0
|
|
20241218,090700,1108300,21100,21100,21100,21100,0
|
|
20241218,090600,1108300,21100,21100,21100,21100,0
|
|
20241218,090500,1108300,21100,21100,21100,21100,0
|
|
20241218,090400,1108300,21100,21100,21100,21100,0
|
|
20241218,090300,1108300,21100,21100,21100,21100,0
|
|
20241218,090200,1108300,21100,21100,21100,21100,0
|
|
20241218,090100,1108300,21100,21100,21100,21100,0
|
|
20241218,090000,1108300,21100,20900,21100,20900,53
|