673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,201000,295755050,21450,21450,21450,21450,161
|
|
20241219,200900,295755050,21450,21450,21450,21450,0
|
|
20241219,200800,295755050,21450,21450,21450,21450,0
|
|
20241219,200700,295755050,21450,21450,21450,21450,0
|
|
20241219,200600,295755050,21450,21450,21450,21450,0
|
|
20241219,200500,295755050,21450,21450,21450,21450,0
|
|
20241219,200400,295755050,21450,21450,21450,21450,0
|
|
20241219,200300,295755050,21450,21450,21450,21450,0
|
|
20241219,200200,295755050,21450,21450,21450,21450,0
|
|
20241219,200100,295755050,21450,21450,21450,21450,0
|
|
20241219,200000,295755050,21450,21450,21450,21450,0
|
|
20241219,195900,295755050,21450,21450,21450,21450,0
|
|
20241219,195800,295755050,21450,21450,21450,21450,0
|
|
20241219,195700,295755050,21450,21450,21450,21450,0
|
|
20241219,195600,295755050,21450,21450,21450,21450,0
|
|
20241219,195500,295755050,21450,21450,21450,21450,0
|
|
20241219,195400,295755050,21450,21450,21450,21450,0
|
|
20241219,195300,295755050,21450,21450,21450,21450,0
|
|
20241219,195200,295755050,21450,21450,21450,21450,0
|
|
20241219,195100,295755050,21450,21450,21450,21450,0
|
|
20241219,195000,295755050,21450,21450,21450,21450,0
|
|
20241219,194900,295755050,21450,21450,21450,21450,0
|
|
20241219,194800,295755050,21450,21450,21450,21450,0
|
|
20241219,194700,295755050,21450,21450,21450,21450,0
|
|
20241219,194600,295755050,21450,21450,21450,21450,0
|
|
20241219,194500,295755050,21450,21450,21450,21450,0
|
|
20241219,194400,295755050,21450,21450,21450,21450,0
|
|
20241219,194300,295755050,21450,21450,21450,21450,0
|
|
20241219,194200,295755050,21450,21450,21450,21450,0
|
|
20241219,194100,295755050,21450,21450,21450,21450,0
|
|
20241219,194000,295755050,21450,21450,21450,21450,161
|
|
20241219,193900,295755050,21450,21450,21450,21450,0
|
|
20241219,193800,295755050,21450,21450,21450,21450,0
|
|
20241219,193700,295755050,21450,21450,21450,21450,0
|
|
20241219,193600,295755050,21450,21450,21450,21450,0
|
|
20241219,193500,295755050,21450,21450,21450,21450,0
|
|
20241219,193400,295755050,21450,21450,21450,21450,0
|
|
20241219,193300,295755050,21450,21450,21450,21450,0
|
|
20241219,193200,295755050,21450,21450,21450,21450,0
|
|
20241219,193100,295755050,21450,21450,21450,21450,0
|
|
20241219,193000,295755050,21450,21450,21450,21450,0
|
|
20241219,192900,295755050,21450,21450,21450,21450,0
|
|
20241219,192800,295755050,21450,21450,21450,21450,0
|
|
20241219,192700,295755050,21450,21450,21450,21450,0
|
|
20241219,192600,295755050,21450,21450,21450,21450,0
|
|
20241219,192500,295755050,21450,21450,21450,21450,0
|
|
20241219,192400,295755050,21450,21450,21450,21450,0
|
|
20241219,192300,295755050,21450,21450,21450,21450,0
|
|
20241219,192200,295755050,21450,21450,21450,21450,0
|
|
20241219,192100,295755050,21450,21450,21450,21450,0
|
|
20241219,192000,295755050,21450,21450,21450,21450,0
|
|
20241219,191900,295755050,21450,21450,21450,21450,0
|
|
20241219,191800,295755050,21450,21450,21450,21450,0
|
|
20241219,191700,295755050,21450,21450,21450,21450,0
|
|
20241219,191600,295755050,21450,21450,21450,21450,0
|
|
20241219,191500,295755050,21450,21450,21450,21450,0
|
|
20241219,191400,295755050,21450,21450,21450,21450,0
|
|
20241219,191300,295755050,21450,21450,21450,21450,0
|
|
20241219,191200,295755050,21450,21450,21450,21450,0
|
|
20241219,191100,295755050,21450,21450,21450,21450,0
|
|
20241219,191000,295755050,21450,21450,21450,21450,161
|
|
20241219,190900,295755050,21450,21450,21450,21450,0
|
|
20241219,190800,295755050,21450,21450,21450,21450,0
|
|
20241219,190700,295755050,21450,21450,21450,21450,0
|
|
20241219,190600,295755050,21450,21450,21450,21450,0
|
|
20241219,190500,295755050,21450,21450,21450,21450,0
|
|
20241219,190400,295755050,21450,21450,21450,21450,0
|
|
20241219,190300,295755050,21450,21450,21450,21450,0
|
|
20241219,190200,295755050,21450,21450,21450,21450,0
|
|
20241219,190100,295755050,21450,21450,21450,21450,0
|
|
20241219,190000,295755050,21450,21450,21450,21450,0
|
|
20241219,185900,295755050,21450,21450,21450,21450,0
|
|
20241219,185800,295755050,21450,21450,21450,21450,0
|
|
20241219,185700,295755050,21450,21450,21450,21450,0
|
|
20241219,185600,295755050,21450,21450,21450,21450,0
|
|
20241219,185500,295755050,21450,21450,21450,21450,0
|
|
20241219,185400,295755050,21450,21450,21450,21450,0
|
|
20241219,185300,295755050,21450,21450,21450,21450,0
|
|
20241219,185200,295755050,21450,21450,21450,21450,0
|
|
20241219,185100,295755050,21450,21450,21450,21450,0
|
|
20241219,185000,295755050,21450,21450,21450,21450,0
|
|
20241219,184900,295755050,21450,21450,21450,21450,0
|
|
20241219,184800,295755050,21450,21450,21450,21450,0
|
|
20241219,184700,295755050,21450,21450,21450,21450,0
|
|
20241219,184600,295755050,21450,21450,21450,21450,0
|
|
20241219,184500,295755050,21450,21450,21450,21450,0
|
|
20241219,184400,295755050,21450,21450,21450,21450,0
|
|
20241219,184300,295755050,21450,21450,21450,21450,0
|
|
20241219,184200,295755050,21450,21450,21450,21450,0
|
|
20241219,184100,295755050,21450,21450,21450,21450,0
|
|
20241219,184000,295755050,21450,21450,21450,21450,161
|
|
20241219,183900,295755050,21450,21450,21450,21450,0
|
|
20241219,183800,295755050,21450,21450,21450,21450,0
|
|
20241219,183700,295755050,21450,21450,21450,21450,0
|
|
20241219,183600,295755050,21450,21450,21450,21450,0
|
|
20241219,183500,295755050,21450,21450,21450,21450,0
|
|
20241219,183400,295755050,21450,21450,21450,21450,0
|
|
20241219,183300,295755050,21450,21450,21450,21450,0
|
|
20241219,183200,295755050,21450,21450,21450,21450,0
|
|
20241219,183100,295755050,21450,21450,21450,21450,0
|
|
20241219,183000,295755050,21450,21450,21450,21450,0
|
|
20241219,182900,295755050,21450,21450,21450,21450,0
|
|
20241219,182800,295755050,21450,21450,21450,21450,0
|
|
20241219,182700,295755050,21450,21450,21450,21450,0
|
|
20241219,182600,295755050,21450,21450,21450,21450,0
|
|
20241219,182500,295755050,21450,21450,21450,21450,0
|
|
20241219,182400,295755050,21450,21450,21450,21450,0
|
|
20241219,182300,295755050,21450,21450,21450,21450,0
|
|
20241219,182200,295755050,21450,21450,21450,21450,0
|
|
20241219,182100,295755050,21450,21450,21450,21450,0
|
|
20241219,182000,295755050,21450,21450,21450,21450,0
|
|
20241219,181900,295755050,21450,21450,21450,21450,0
|
|
20241219,181800,295755050,21450,21450,21450,21450,0
|
|
20241219,181700,295755050,21450,21450,21450,21450,0
|
|
20241219,181600,295755050,21450,21450,21450,21450,0
|
|
20241219,181500,295755050,21450,21450,21450,21450,0
|
|
20241219,181400,295755050,21450,21450,21450,21450,0
|
|
20241219,181300,295755050,21450,21450,21450,21450,0
|
|
20241219,181200,295755050,21450,21450,21450,21450,0
|
|
20241219,181100,295755050,21450,21450,21450,21450,0
|
|
20241219,181000,295755050,21450,21450,21450,21450,161
|
|
20241219,180900,295755050,21450,21450,21450,21450,0
|
|
20241219,180800,295755050,21450,21450,21450,21450,0
|
|
20241219,180700,295755050,21450,21450,21450,21450,0
|
|
20241219,180600,295755050,21450,21450,21450,21450,0
|
|
20241219,180500,295755050,21450,21450,21450,21450,0
|
|
20241219,180400,295755050,21450,21450,21450,21450,0
|
|
20241219,180300,295755050,21450,21450,21450,21450,0
|
|
20241219,180200,295755050,21450,21450,21450,21450,0
|
|
20241219,180100,295755050,21450,21450,21450,21450,0
|
|
20241219,180000,295755050,21450,21450,21450,21450,0
|
|
20241219,175900,295755050,21450,21450,21450,21450,0
|
|
20241219,175800,295755050,21450,21450,21450,21450,0
|
|
20241219,175700,295755050,21450,21450,21450,21450,0
|
|
20241219,175600,295755050,21450,21450,21450,21450,0
|
|
20241219,175500,295755050,21450,21450,21450,21450,0
|
|
20241219,175400,295755050,21450,21450,21450,21450,0
|
|
20241219,175300,295755050,21450,21450,21450,21450,0
|
|
20241219,175200,295755050,21450,21450,21450,21450,0
|
|
20241219,175100,295755050,21450,21450,21450,21450,0
|
|
20241219,175000,295755050,21450,21450,21450,21450,0
|
|
20241219,174900,295755050,21450,21450,21450,21450,0
|
|
20241219,174800,295755050,21450,21450,21450,21450,0
|
|
20241219,174700,295755050,21450,21450,21450,21450,0
|
|
20241219,174600,295755050,21450,21450,21450,21450,0
|
|
20241219,174500,295755050,21450,21450,21450,21450,0
|
|
20241219,174400,295755050,21450,21450,21450,21450,0
|
|
20241219,174300,295755050,21450,21450,21450,21450,0
|
|
20241219,174200,295755050,21450,21450,21450,21450,0
|
|
20241219,174100,295755050,21450,21450,21450,21450,0
|
|
20241219,174000,295755050,21450,21450,21450,21450,161
|
|
20241219,173900,295755050,21450,21450,21450,21450,0
|
|
20241219,173800,295755050,21450,21450,21450,21450,0
|
|
20241219,173700,295755050,21450,21450,21450,21450,0
|
|
20241219,173600,295755050,21450,21450,21450,21450,0
|
|
20241219,173500,295755050,21450,21450,21450,21450,0
|
|
20241219,173400,295755050,21450,21450,21450,21450,0
|
|
20241219,173300,295755050,21450,21450,21450,21450,0
|
|
20241219,173200,295755050,21450,21450,21450,21450,0
|
|
20241219,173100,295755050,21450,21450,21450,21450,0
|
|
20241219,173000,295755050,21450,21450,21450,21450,0
|
|
20241219,172900,295755050,21450,21450,21450,21450,0
|
|
20241219,172800,295755050,21450,21450,21450,21450,0
|
|
20241219,172700,295755050,21450,21450,21450,21450,0
|
|
20241219,172600,295755050,21450,21450,21450,21450,0
|
|
20241219,172500,295755050,21450,21450,21450,21450,0
|
|
20241219,172400,295755050,21450,21450,21450,21450,0
|
|
20241219,172300,295755050,21450,21450,21450,21450,0
|
|
20241219,172200,295755050,21450,21450,21450,21450,0
|
|
20241219,172100,295755050,21450,21450,21450,21450,0
|
|
20241219,172000,295755050,21450,21450,21450,21450,0
|
|
20241219,171900,295755050,21450,21450,21450,21450,0
|
|
20241219,171800,295755050,21450,21450,21450,21450,0
|
|
20241219,171700,295755050,21450,21450,21450,21450,0
|
|
20241219,171600,295755050,21450,21450,21450,21450,0
|
|
20241219,171500,295755050,21450,21450,21450,21450,0
|
|
20241219,171400,295755050,21450,21450,21450,21450,0
|
|
20241219,171300,295755050,21450,21450,21450,21450,0
|
|
20241219,171200,295755050,21450,21450,21450,21450,0
|
|
20241219,171100,295755050,21450,21450,21450,21450,0
|
|
20241219,171000,295755050,21450,21450,21450,21450,161
|
|
20241219,170900,295755050,21450,21450,21450,21450,0
|
|
20241219,170800,295755050,21450,21450,21450,21450,0
|
|
20241219,170700,295755050,21450,21450,21450,21450,0
|
|
20241219,170600,295755050,21450,21450,21450,21450,0
|
|
20241219,170500,295755050,21450,21450,21450,21450,0
|
|
20241219,170400,295755050,21450,21450,21450,21450,0
|
|
20241219,170300,295755050,21450,21450,21450,21450,0
|
|
20241219,170200,295755050,21450,21450,21450,21450,0
|
|
20241219,170100,295755050,21450,21450,21450,21450,0
|
|
20241219,170000,295755050,21450,21450,21450,21450,0
|
|
20241219,165900,295755050,21450,21450,21450,21450,0
|
|
20241219,165800,295755050,21450,21450,21450,21450,0
|
|
20241219,165700,295755050,21450,21450,21450,21450,0
|
|
20241219,165600,295755050,21450,21450,21450,21450,0
|
|
20241219,165500,295755050,21450,21450,21450,21450,0
|
|
20241219,165400,295755050,21450,21450,21450,21450,0
|
|
20241219,165300,295755050,21450,21450,21450,21450,0
|
|
20241219,165200,295755050,21450,21450,21450,21450,0
|
|
20241219,165100,295755050,21450,21450,21450,21450,0
|
|
20241219,165000,295755050,21450,21450,21450,21450,0
|
|
20241219,164900,295755050,21450,21450,21450,21450,0
|
|
20241219,164800,295755050,21450,21450,21450,21450,0
|
|
20241219,164700,295755050,21450,21450,21450,21450,0
|
|
20241219,164600,295755050,21450,21450,21450,21450,0
|
|
20241219,164500,295755050,21450,21450,21450,21450,0
|
|
20241219,164400,295755050,21450,21450,21450,21450,0
|
|
20241219,164300,295755050,21450,21450,21450,21450,0
|
|
20241219,164200,295755050,21450,21450,21450,21450,0
|
|
20241219,164100,295755050,21450,21450,21450,21450,0
|
|
20241219,164000,295755050,21450,21450,21450,21450,161
|
|
20241219,163900,295755050,21450,21450,21450,21450,0
|
|
20241219,163800,295755050,21450,21450,21450,21450,0
|
|
20241219,163700,295755050,21450,21450,21450,21450,0
|
|
20241219,163600,295755050,21450,21450,21450,21450,0
|
|
20241219,163500,295755050,21450,21450,21450,21450,0
|
|
20241219,163400,295755050,21450,21450,21450,21450,0
|
|
20241219,163300,295755050,21450,21450,21450,21450,0
|
|
20241219,163200,295755050,21450,21450,21450,21450,0
|
|
20241219,163100,295755050,21450,21450,21450,21450,0
|
|
20241219,163000,295755050,21450,21450,21450,21450,0
|
|
20241219,162900,295755050,21450,21450,21450,21450,0
|
|
20241219,162800,295755050,21450,21450,21450,21450,0
|
|
20241219,162700,295755050,21450,21450,21450,21450,0
|
|
20241219,162600,295755050,21450,21450,21450,21450,0
|
|
20241219,162500,295755050,21450,21450,21450,21450,0
|
|
20241219,162400,295755050,21450,21450,21450,21450,0
|
|
20241219,162300,295755050,21450,21450,21450,21450,0
|
|
20241219,162200,295755050,21450,21450,21450,21450,0
|
|
20241219,162100,295755050,21450,21450,21450,21450,0
|
|
20241219,162000,295755050,21450,21450,21450,21450,0
|
|
20241219,161900,295755050,21450,21450,21450,21450,0
|
|
20241219,161800,295755050,21450,21450,21450,21450,0
|
|
20241219,161700,295755050,21450,21450,21450,21450,0
|
|
20241219,161600,295755050,21450,21450,21450,21450,0
|
|
20241219,161500,295755050,21450,21450,21450,21450,0
|
|
20241219,161400,295755050,21450,21450,21450,21450,0
|
|
20241219,161300,295755050,21450,21450,21450,21450,0
|
|
20241219,161200,295755050,21450,21450,21450,21450,0
|
|
20241219,161100,295755050,21450,21450,21450,21450,0
|
|
20241219,161000,295755050,21450,21450,21450,21450,161
|
|
20241219,160900,295755050,21450,21450,21450,21450,0
|
|
20241219,160800,295755050,21450,21450,21450,21450,0
|
|
20241219,160700,295755050,21450,21450,21450,21450,0
|
|
20241219,160600,295755050,21450,21450,21450,21450,0
|
|
20241219,160500,295755050,21450,21450,21450,21450,0
|
|
20241219,160400,295755050,21450,21450,21450,21450,0
|
|
20241219,160300,295755050,21450,21450,21450,21450,0
|
|
20241219,160200,295755050,21450,21450,21450,21450,0
|
|
20241219,160100,295755050,21450,21450,21450,21450,0
|
|
20241219,160000,295755050,21450,21450,21450,21450,0
|
|
20241219,155900,295755050,21450,21450,21450,21450,0
|
|
20241219,155800,295755050,21450,21450,21450,21450,0
|
|
20241219,155700,295755050,21450,21450,21450,21450,0
|
|
20241219,155600,295755050,21450,21450,21450,21450,0
|
|
20241219,155500,295755050,21450,21450,21450,21450,0
|
|
20241219,155400,295755050,21450,21450,21450,21450,0
|
|
20241219,155300,295755050,21450,21450,21450,21450,0
|
|
20241219,155200,295755050,21450,21450,21450,21450,0
|
|
20241219,155100,295755050,21450,21450,21450,21450,0
|
|
20241219,155000,295755050,21450,21450,21450,21450,0
|
|
20241219,154900,295755050,21450,21450,21450,21450,0
|
|
20241219,154800,295755050,21450,21450,21450,21450,0
|
|
20241219,154700,295755050,21450,21450,21450,21450,0
|
|
20241219,154600,295755050,21450,21450,21450,21450,0
|
|
20241219,154500,295755050,21450,21450,21450,21450,0
|
|
20241219,154400,295755050,21450,21450,21450,21450,0
|
|
20241219,154300,295755050,21450,21450,21450,21450,0
|
|
20241219,154200,295755050,21450,21450,21450,21450,0
|
|
20241219,154100,295755050,21450,21450,21450,21450,0
|
|
20241219,154000,295755050,21450,21450,21450,21450,161
|
|
20241219,153900,295755050,21450,21450,21450,21450,0
|
|
20241219,153800,295755050,21450,21450,21450,21450,0
|
|
20241219,153700,295755050,21450,21450,21450,21450,0
|
|
20241219,153600,295755050,21450,21450,21450,21450,0
|
|
20241219,153500,295755050,21450,21450,21450,21450,0
|
|
20241219,153400,295755050,21450,21450,21450,21450,0
|
|
20241219,153300,295755050,21450,21450,21450,21450,0
|
|
20241219,153200,295755050,21450,21450,21450,21450,0
|
|
20241219,153100,295755050,21450,21450,21450,21450,0
|
|
20241219,153000,295755050,21450,21450,21450,21450,161
|
|
20241219,152900,292301600,21350,21350,21350,21350,0
|
|
20241219,152800,292301600,21350,21350,21350,21350,0
|
|
20241219,152700,292301600,21350,21350,21350,21350,0
|
|
20241219,152600,292301600,21350,21350,21350,21350,0
|
|
20241219,152500,292301600,21350,21350,21350,21350,0
|
|
20241219,152400,292301600,21350,21350,21350,21350,0
|
|
20241219,152300,292301600,21350,21350,21350,21350,0
|
|
20241219,152200,292301600,21350,21350,21350,21350,0
|
|
20241219,152100,292301600,21350,21350,21350,21350,0
|
|
20241219,152000,292301600,21350,21350,21350,21350,0
|
|
20241219,151900,292301600,21350,21400,21400,21350,11
|
|
20241219,151800,292066600,21400,21400,21400,21400,4
|
|
20241219,151700,291981000,21450,21450,21450,21450,0
|
|
20241219,151600,291981000,21450,21450,21450,21450,8
|
|
20241219,151500,291809400,21450,21450,21450,21450,10
|
|
20241219,151400,291594900,21500,21500,21500,21500,3
|
|
20241219,151300,291530400,21500,21400,21500,21400,3
|
|
20241219,151200,291466050,21350,21350,21350,21350,1
|
|
20241219,151100,291444700,21350,21350,21350,21350,72
|
|
20241219,151000,289907500,21350,21350,21350,21350,24
|
|
20241219,150900,289395100,21300,21300,21300,21300,0
|
|
20241219,150800,289395100,21300,21350,21350,21300,104
|
|
20241219,150700,287176700,21400,21400,21400,21400,6
|
|
20241219,150600,287048300,21400,21400,21400,21400,3
|
|
20241219,150500,286984100,21350,21350,21350,21350,0
|
|
20241219,150400,286984100,21350,21350,21350,21350,0
|
|
20241219,150300,286984100,21350,21350,21350,21350,0
|
|
20241219,150200,286984100,21350,21400,21400,21350,4
|
|
20241219,150100,286898550,21400,21400,21400,21400,3
|
|
20241219,150000,286834350,21400,21450,21450,21400,28
|
|
20241219,145900,286235000,21450,21450,21450,21450,3
|
|
20241219,145800,286170650,21450,21450,21450,21450,3
|
|
20241219,145700,286106300,21450,21450,21450,21450,6
|
|
20241219,145600,285977600,21450,21450,21450,21450,8
|
|
20241219,145500,285806000,21450,21450,21450,21450,6
|
|
20241219,145400,285677300,21450,21450,21450,21450,3
|
|
20241219,145300,285612950,21400,21400,21400,21400,1
|
|
20241219,145200,285591550,21350,21350,21350,21350,0
|
|
20241219,145100,285591550,21350,21350,21350,21350,0
|
|
20241219,145000,285591550,21350,21350,21350,21350,0
|
|
20241219,144900,285591550,21350,21450,21450,21350,24
|
|
20241219,144800,285078100,21450,21450,21450,21450,39
|
|
20241219,144700,284241550,21450,21450,21450,21450,0
|
|
20241219,144600,284241550,21450,21450,21450,21450,3
|
|
20241219,144500,284177200,21450,21450,21450,21450,2
|
|
20241219,144400,284134300,21450,21550,21550,21450,93
|
|
20241219,144300,282139150,21550,21550,21550,21550,3
|
|
20241219,144200,282074500,21550,21450,21550,21450,103
|
|
20241219,144100,279858700,21450,21400,21450,21300,112
|
|
20241219,144000,277470700,21400,21450,21450,21400,12
|
|
20241219,143900,277213750,21400,21400,21400,21400,0
|
|
20241219,143800,277213750,21400,21400,21400,21400,0
|
|
20241219,143700,277213750,21400,21400,21400,21400,0
|
|
20241219,143600,277213750,21400,21400,21400,21400,3
|
|
20241219,143500,277149550,21400,21400,21400,21400,3
|
|
20241219,143400,277085350,21400,21400,21400,21400,3
|
|
20241219,143300,277021150,21400,21400,21400,21400,3
|
|
20241219,143200,276956950,21400,21400,21400,21400,6
|
|
20241219,143100,276828550,21400,21400,21400,21400,3
|
|
20241219,143000,276764350,21400,21400,21400,21400,3
|
|
20241219,142900,276700150,21400,21400,21400,21400,3
|
|
20241219,142800,276635950,21400,21400,21400,21400,3
|
|
20241219,142700,276571750,21400,21400,21400,21400,3
|
|
20241219,142600,276507550,21400,21400,21400,21400,3
|
|
20241219,142500,276443350,21400,21400,21400,21400,3
|
|
20241219,142400,276379150,21400,21400,21400,21400,3
|
|
20241219,142300,276314950,21400,21400,21400,21400,8
|
|
20241219,142200,276143750,21400,21400,21400,21400,0
|
|
20241219,142100,276143750,21400,21400,21400,21400,1
|
|
20241219,142000,276122350,21400,21400,21400,21400,3
|
|
20241219,141900,276058150,21400,21400,21400,21400,6
|
|
20241219,141800,275929750,21400,21400,21400,21400,6
|
|
20241219,141700,275801350,21400,21400,21400,21400,3
|
|
20241219,141600,275737150,21400,21400,21400,21400,6
|
|
20241219,141500,275608750,21400,21400,21400,21400,6
|
|
20241219,141400,275480350,21400,21400,21400,21400,6
|
|
20241219,141300,275351950,21400,21400,21400,21400,3
|
|
20241219,141200,275287750,21300,21300,21300,21300,0
|
|
20241219,141100,275287750,21300,21300,21300,21300,0
|
|
20241219,141000,275287750,21300,21300,21300,21300,200
|
|
20241219,140900,271027750,21400,21450,21450,21400,9
|
|
20241219,140800,270835000,21400,21400,21400,21400,10
|
|
20241219,140700,270621000,21400,21400,21400,21400,117
|
|
20241219,140600,268117200,21350,21350,21350,21350,20
|
|
20241219,140500,267690200,21350,21350,21350,21350,3
|
|
20241219,140400,267626150,21350,21400,21400,21350,6
|
|
20241219,140300,267497900,21400,21400,21400,21400,3
|
|
20241219,140200,267433700,21400,21400,21400,21400,3
|
|
20241219,140100,267369500,21400,21400,21400,21400,3
|
|
20241219,140000,267305300,21400,21400,21400,21400,3
|
|
20241219,135900,267241100,21400,21400,21400,21400,3
|
|
20241219,135800,267176900,21400,21400,21400,21400,3
|
|
20241219,135700,267112700,21400,21400,21400,21400,3
|
|
20241219,135600,267048500,21400,21400,21400,21400,4
|
|
20241219,135500,266962900,21250,21400,21400,21250,13
|
|
20241219,135400,266686050,21400,21400,21400,21400,3
|
|
20241219,135300,266621850,21400,21400,21400,21400,4
|
|
20241219,135200,266536250,21400,21400,21400,21400,3
|
|
20241219,135100,266472050,21400,21400,21400,21400,6
|
|
20241219,135000,266343650,21400,21400,21400,21400,14
|
|
20241219,134900,266044050,21250,21300,21300,21250,88
|
|
20241219,134800,264173000,21300,21300,21300,21300,0
|
|
20241219,134700,264173000,21300,21300,21300,21300,1
|
|
20241219,134600,264151700,21400,21400,21400,21400,3
|
|
20241219,134500,264087500,21400,21400,21400,21400,4
|
|
20241219,134400,264001900,21400,21400,21400,21400,3
|
|
20241219,134300,263937700,21400,21400,21400,21400,3
|
|
20241219,134200,263873500,21350,21350,21350,21350,0
|
|
20241219,134100,263873500,21350,21350,21350,21350,0
|
|
20241219,134000,263873500,21350,21350,21350,21350,0
|
|
20241219,133900,263873500,21350,21300,21350,21300,39
|
|
20241219,133800,263042700,21350,21350,21350,21350,0
|
|
20241219,133700,263042700,21350,21350,21350,21350,0
|
|
20241219,133600,263042700,21350,21350,21350,21350,0
|
|
20241219,133500,263042700,21350,21350,21350,21350,0
|
|
20241219,133400,263042700,21350,21350,21350,21350,0
|
|
20241219,133300,263042700,21350,21350,21350,21350,0
|
|
20241219,133200,263042700,21350,21350,21350,21350,1
|
|
20241219,133100,263021350,21350,21350,21350,21350,0
|
|
20241219,133000,263021350,21350,21350,21350,21350,2
|
|
20241219,132900,262978650,21350,21350,21350,21350,0
|
|
20241219,132800,262978650,21350,21350,21350,21350,3
|
|
20241219,132700,262914600,21400,21400,21400,21400,0
|
|
20241219,132600,262914600,21400,21400,21400,21400,0
|
|
20241219,132500,262914600,21400,21400,21400,21400,0
|
|
20241219,132400,262914600,21400,21400,21400,21400,0
|
|
20241219,132300,262914600,21400,21400,21400,21400,2
|
|
20241219,132200,262871800,21400,21400,21400,21400,0
|
|
20241219,132100,262871800,21400,21400,21400,21400,0
|
|
20241219,132000,262871800,21400,21400,21400,21400,0
|
|
20241219,131900,262871800,21400,21400,21400,21400,0
|
|
20241219,131800,262871800,21400,21400,21400,21400,0
|
|
20241219,131700,262871800,21400,21400,21400,21400,23
|
|
20241219,131600,262379600,21400,21400,21400,21400,0
|
|
20241219,131500,262379600,21400,21400,21400,21400,0
|
|
20241219,131400,262379600,21400,21400,21400,21400,1
|
|
20241219,131300,262358200,21400,21400,21400,21400,0
|
|
20241219,131200,262358200,21400,21400,21400,21400,0
|
|
20241219,131100,262358200,21400,21400,21400,21400,0
|
|
20241219,131000,262358200,21400,21400,21400,21400,26
|
|
20241219,130900,261801800,21400,21400,21400,21400,0
|
|
20241219,130800,261801800,21400,21400,21400,21400,0
|
|
20241219,130700,261801800,21400,21400,21400,21400,0
|
|
20241219,130600,261801800,21400,21400,21400,21400,0
|
|
20241219,130500,261801800,21400,21400,21400,21400,0
|
|
20241219,130400,261801800,21400,21400,21400,21400,0
|
|
20241219,130300,261801800,21400,21400,21400,21400,0
|
|
20241219,130200,261801800,21400,21400,21400,21400,0
|
|
20241219,130100,261801800,21400,21400,21400,21400,0
|
|
20241219,130000,261801800,21400,21400,21400,21400,0
|
|
20241219,125900,261801800,21400,21400,21400,21400,0
|
|
20241219,125800,261801800,21400,21400,21400,21400,0
|
|
20241219,125700,261801800,21400,21400,21400,21400,1
|
|
20241219,125600,261780400,21400,21400,21400,21400,0
|
|
20241219,125500,261780400,21400,21400,21400,21400,0
|
|
20241219,125400,261780400,21400,21400,21400,21400,12
|
|
20241219,125300,261523600,21300,21300,21300,21300,109
|
|
20241219,125200,259201900,21300,21300,21300,21300,0
|
|
20241219,125100,259201900,21300,21300,21300,21300,0
|
|
20241219,125000,259201900,21300,21300,21300,21300,0
|
|
20241219,124900,259201900,21300,21300,21300,21300,0
|
|
20241219,124800,259201900,21300,21300,21300,21300,0
|
|
20241219,124700,259201900,21300,21300,21300,21300,0
|
|
20241219,124600,259201900,21300,21300,21300,21300,0
|
|
20241219,124500,259201900,21300,21300,21300,21300,0
|
|
20241219,124400,259201900,21300,21200,21300,21200,111
|
|
20241219,124300,256837700,21200,21200,21200,21200,0
|
|
20241219,124200,256837700,21200,21200,21200,21200,0
|
|
20241219,124100,256837700,21200,21200,21200,21200,0
|
|
20241219,124000,256837700,21200,21200,21200,21200,0
|
|
20241219,123900,256837700,21200,21200,21200,21200,0
|
|
20241219,123800,256837700,21200,21250,21250,21200,10
|
|
20241219,123700,256625650,21250,21250,21250,21250,0
|
|
20241219,123600,256625650,21250,21250,21250,21250,0
|
|
20241219,123500,256625650,21250,21250,21250,21250,285
|
|
20241219,123400,250569400,21300,21300,21300,21300,0
|
|
20241219,123300,250569400,21300,21300,21300,21300,0
|
|
20241219,123200,250569400,21300,21300,21300,21300,22
|
|
20241219,123100,250100800,21400,21400,21400,21400,0
|
|
20241219,123000,250100800,21400,21400,21400,21400,0
|
|
20241219,122900,250100800,21400,21400,21400,21400,0
|
|
20241219,122800,250100800,21400,21400,21400,21400,0
|
|
20241219,122700,250100800,21400,21400,21400,21400,0
|
|
20241219,122600,250100800,21400,21400,21400,21400,0
|
|
20241219,122500,250100800,21400,21400,21400,21400,0
|
|
20241219,122400,250100800,21400,21400,21400,21400,0
|
|
20241219,122300,250100800,21400,21400,21400,21400,28
|
|
20241219,122200,249501600,21400,21400,21400,21400,1
|
|
20241219,122100,249480200,21250,21250,21250,21250,0
|
|
20241219,122000,249480200,21250,21250,21250,21250,0
|
|
20241219,121900,249480200,21250,21250,21250,21250,0
|
|
20241219,121800,249480200,21250,21250,21250,21250,0
|
|
20241219,121700,249480200,21250,21250,21250,21250,0
|
|
20241219,121600,249480200,21250,21250,21250,21250,0
|
|
20241219,121500,249480200,21250,21300,21300,21250,32
|
|
20241219,121400,248800150,21350,21350,21350,21350,0
|
|
20241219,121300,248800150,21350,21350,21350,21350,1
|
|
20241219,121200,248778800,21400,21400,21400,21400,0
|
|
20241219,121100,248778800,21400,21400,21400,21400,1
|
|
20241219,121000,248757400,21450,21450,21450,21450,0
|
|
20241219,120900,248757400,21450,21450,21450,21450,0
|
|
20241219,120800,248757400,21450,21450,21450,21450,0
|
|
20241219,120700,248757400,21450,21450,21450,21450,0
|
|
20241219,120600,248757400,21450,21450,21450,21450,0
|
|
20241219,120500,248757400,21450,21450,21450,21450,0
|
|
20241219,120400,248757400,21450,21450,21450,21450,0
|
|
20241219,120300,248757400,21450,21450,21450,21450,0
|
|
20241219,120200,248757400,21450,21450,21450,21450,0
|
|
20241219,120100,248757400,21450,21450,21450,21450,0
|
|
20241219,120000,248757400,21450,21450,21450,21450,1
|
|
20241219,115900,248735950,21250,21250,21250,21250,2
|
|
20241219,115800,248693450,21250,21250,21250,21250,0
|
|
20241219,115700,248693450,21250,21250,21250,21250,2
|
|
20241219,115600,248650950,21250,21250,21250,21250,74
|
|
20241219,115500,247078450,21300,21300,21300,21300,2
|
|
20241219,115400,247035850,21250,21250,21250,21250,4
|
|
20241219,115300,246950850,21250,21250,21250,21250,6
|
|
20241219,115200,246823350,21250,21250,21250,21250,44
|
|
20241219,115100,245888350,21300,21300,21300,21300,2
|
|
20241219,115000,245845750,21350,21350,21350,21350,1
|
|
20241219,114900,245824400,21400,21400,21400,21400,0
|
|
20241219,114800,245824400,21400,21400,21400,21400,1
|
|
20241219,114700,245803000,21250,21400,21400,21250,42
|
|
20241219,114600,244909750,21250,21250,21250,21250,2
|
|
20241219,114500,244867250,21250,21300,21300,21250,104
|
|
20241219,114400,242657200,21300,21300,21300,21300,11
|
|
20241219,114300,242422900,21300,21300,21300,21300,3
|
|
20241219,114200,242359000,21300,21400,21400,21300,5
|
|
20241219,114100,242252100,21300,21300,21300,21250,401
|
|
20241219,114000,233725650,21350,21350,21350,21350,2
|
|
20241219,113900,233682950,21350,21350,21350,21350,122
|
|
20241219,113800,231078250,21350,21350,21350,21350,2
|
|
20241219,113700,231035550,21350,21350,21350,21350,2
|
|
20241219,113600,230992850,21350,21350,21350,21350,2
|
|
20241219,113500,230950150,21350,21350,21350,21350,2
|
|
20241219,113400,230907450,21350,21550,21550,21350,8
|
|
20241219,113300,230736450,21400,21400,21400,21400,18
|
|
20241219,113200,230351250,21400,21400,21400,21400,2
|
|
20241219,113100,230308450,21400,21400,21400,21400,2
|
|
20241219,113000,230265650,21400,21400,21400,21400,2
|
|
20241219,112900,230222850,21400,21400,21400,21400,2
|
|
20241219,112800,230180050,21400,21400,21400,21400,0
|
|
20241219,112700,230180050,21400,21400,21400,21400,16
|
|
20241219,112600,229837650,21400,21400,21400,21400,22
|
|
20241219,112500,229366850,21400,21400,21400,21400,0
|
|
20241219,112400,229366850,21400,21400,21400,21400,0
|
|
20241219,112300,229366850,21400,21450,21450,21400,100
|
|
20241219,112200,227226700,21450,21450,21450,21450,0
|
|
20241219,112100,227226700,21450,21450,21450,21450,0
|
|
20241219,112000,227226700,21450,21450,21450,21450,0
|
|
20241219,111900,227226700,21450,21450,21450,21450,0
|
|
20241219,111800,227226700,21450,21450,21450,21450,0
|
|
20241219,111700,227226700,21450,21450,21450,21450,0
|
|
20241219,111600,227226700,21450,21450,21450,21450,0
|
|
20241219,111500,227226700,21450,21450,21450,21450,0
|
|
20241219,111400,227226700,21450,21450,21450,21450,0
|
|
20241219,111300,227226700,21450,21450,21450,21450,5
|
|
20241219,111200,227119450,21550,21550,21550,21550,0
|
|
20241219,111100,227119450,21550,21550,21550,21550,1
|
|
20241219,111000,227097900,21550,21550,21550,21550,1
|
|
20241219,110900,227076350,21450,21450,21450,21450,24
|
|
20241219,110800,226561550,21450,21450,21450,21450,0
|
|
20241219,110700,226561550,21450,21450,21450,21450,0
|
|
20241219,110600,226561550,21450,21450,21450,21450,5
|
|
20241219,110500,226454300,21450,21450,21450,21450,0
|
|
20241219,110400,226454300,21450,21450,21450,21450,0
|
|
20241219,110300,226454300,21450,21450,21450,21450,0
|
|
20241219,110200,226454300,21450,21450,21450,21450,0
|
|
20241219,110100,226454300,21450,21450,21450,21450,0
|
|
20241219,110000,226454300,21450,21450,21450,21450,47
|
|
20241219,105900,225446150,21550,21550,21550,21550,0
|
|
20241219,105800,225446150,21550,21550,21550,21550,0
|
|
20241219,105700,225446150,21550,21550,21550,21550,0
|
|
20241219,105600,225446150,21550,21550,21550,21550,0
|
|
20241219,105500,225446150,21550,21550,21550,21550,0
|
|
20241219,105400,225446150,21550,21550,21550,21550,0
|
|
20241219,105300,225446150,21550,21550,21550,21550,0
|
|
20241219,105200,225446150,21550,21550,21550,21550,0
|
|
20241219,105100,225446150,21550,21550,21550,21550,0
|
|
20241219,105000,225446150,21550,21550,21550,21550,0
|
|
20241219,104900,225446150,21550,21550,21550,21550,0
|
|
20241219,104800,225446150,21550,21550,21550,21550,0
|
|
20241219,104700,225446150,21550,21550,21550,21550,0
|
|
20241219,104600,225446150,21550,21550,21550,21550,0
|
|
20241219,104500,225446150,21550,21550,21550,21550,0
|
|
20241219,104400,225446150,21550,21550,21550,21550,0
|
|
20241219,104300,225446150,21550,21550,21550,21550,0
|
|
20241219,104200,225446150,21550,21550,21550,21550,0
|
|
20241219,104100,225446150,21550,21550,21550,21550,0
|
|
20241219,104000,225446150,21550,21550,21550,21550,1
|
|
20241219,103900,225424600,21500,21500,21500,21500,0
|
|
20241219,103800,225424600,21500,21500,21500,21500,0
|
|
20241219,103700,225424600,21500,21500,21500,21500,0
|
|
20241219,103600,225424600,21500,21500,21500,21500,0
|
|
20241219,103500,225424600,21500,21400,21500,21400,72
|
|
20241219,103400,223883700,21400,21400,21400,21400,0
|
|
20241219,103300,223883700,21400,21400,21400,21400,0
|
|
20241219,103200,223883700,21400,21400,21400,21400,0
|
|
20241219,103100,223883700,21400,21400,21400,21400,2
|
|
20241219,103000,223840900,21400,21400,21400,21400,46
|
|
20241219,102900,222856500,21500,21500,21500,21500,0
|
|
20241219,102800,222856500,21500,21500,21500,21400,88
|
|
20241219,102700,220965400,21500,21500,21500,21500,300
|
|
20241219,102600,214515400,21550,21550,21550,21550,0
|
|
20241219,102500,214515400,21550,21550,21550,21550,88
|
|
20241219,102400,212619000,21600,21600,21600,21600,5
|
|
20241219,102300,212511000,21600,21600,21600,21600,27
|
|
20241219,102200,211927800,21600,21600,21600,21600,3
|
|
20241219,102100,211863000,21600,21600,21600,21600,0
|
|
20241219,102000,211863000,21600,21600,21600,21600,38
|
|
20241219,101900,211042200,21550,21550,21550,21550,6
|
|
20241219,101800,210912900,21600,21600,21600,21600,3
|
|
20241219,101700,210848100,21600,21600,21600,21600,3
|
|
20241219,101600,210783300,21600,21600,21600,21600,0
|
|
20241219,101500,210783300,21600,21600,21600,21600,21
|
|
20241219,101400,210329700,21600,21600,21600,21600,0
|
|
20241219,101300,210329700,21600,21600,21600,21600,0
|
|
20241219,101200,210329700,21600,21600,21600,21600,4
|
|
20241219,101100,210243300,21600,21600,21600,21600,0
|
|
20241219,101000,210243300,21600,21550,21600,21550,304
|
|
20241219,100900,203677100,21550,21550,21550,21550,17
|
|
20241219,100800,203310750,21550,21550,21550,21550,0
|
|
20241219,100700,203310750,21550,21600,21600,21550,33
|
|
20241219,100600,202599500,21550,21550,21550,21550,33
|
|
20241219,100500,201888350,21550,21550,21550,21550,1
|
|
20241219,100400,201866800,21550,21550,21550,21550,36
|
|
20241219,100300,201091000,21550,21600,21600,21550,7
|
|
20241219,100200,200940050,21600,21600,21600,21600,1
|
|
20241219,100100,200918450,21600,21600,21600,21600,0
|
|
20241219,100000,200918450,21600,21600,21600,21600,7
|
|
20241219,095900,200767250,21550,21550,21550,21550,0
|
|
20241219,095800,200767250,21550,21450,21550,21450,336
|
|
20241219,095700,193538450,21450,21450,21450,21450,132
|
|
20241219,095600,190707050,21450,21450,21450,21450,0
|
|
20241219,095500,190707050,21450,21500,21500,21450,6
|
|
20241219,095400,190578100,21500,21450,21500,21450,147
|
|
20241219,095300,187424800,21450,21400,21450,21350,43
|
|
20241219,095200,186506550,21400,21400,21400,21400,15
|
|
20241219,095100,186185550,21400,21400,21400,21400,0
|
|
20241219,095000,186185550,21400,21400,21400,21400,5
|
|
20241219,094900,186078550,21400,21400,21400,21350,26
|
|
20241219,094800,185522900,21400,21400,21400,21400,1
|
|
20241219,094700,185501500,21300,21300,21300,21300,48
|
|
20241219,094600,184479100,21300,21350,21350,21300,7
|
|
20241219,094500,184329900,21400,21400,21400,21400,1
|
|
20241219,094400,184308500,21400,21400,21400,21400,0
|
|
20241219,094300,184308500,21400,21400,21400,21400,50
|
|
20241219,094200,183238500,21300,21400,21400,21300,11
|
|
20241219,094100,183004100,21300,21300,21300,21300,1
|
|
20241219,094000,182982800,21400,21400,21400,21400,2
|
|
20241219,093900,182940000,21400,21400,21400,21400,0
|
|
20241219,093800,182940000,21400,21400,21400,21400,24
|
|
20241219,093700,182426400,21400,21400,21400,21400,0
|
|
20241219,093600,182426400,21400,21400,21400,21400,52
|
|
20241219,093500,181313600,21450,21450,21450,21450,0
|
|
20241219,093400,181313600,21450,21450,21450,21450,0
|
|
20241219,093300,181313600,21450,21450,21450,21450,0
|
|
20241219,093200,181313600,21450,21450,21450,21400,11
|
|
20241219,093100,181077700,21200,21350,21350,21200,519
|
|
20241219,093000,170058800,21400,21400,21400,21400,974
|
|
20241219,092900,149215200,21400,21400,21400,21400,10
|
|
20241219,092800,149001200,21400,21450,21450,21400,38
|
|
20241219,092700,148187950,21450,21450,21450,21450,4
|
|
20241219,092600,148102150,21400,21400,21400,21400,40
|
|
20241219,092500,147246150,21450,21450,21450,21450,46
|
|
20241219,092400,146259450,21450,21450,21450,21450,0
|
|
20241219,092300,146259450,21450,21450,21450,21450,0
|
|
20241219,092200,146259450,21450,21450,21450,21450,59
|
|
20241219,092100,144993900,21450,21500,21500,21400,85
|
|
20241219,092000,143168850,21500,21400,21500,21400,109
|
|
20241219,091900,140829600,21450,21450,21450,21450,0
|
|
20241219,091800,140829600,21450,21450,21450,21450,0
|
|
20241219,091700,140829600,21450,21450,21450,21450,2
|
|
20241219,091600,140786700,21450,21400,21450,21400,231
|
|
20241219,091500,135843250,21400,21400,21400,21400,0
|
|
20241219,091400,135843250,21400,21400,21400,21400,11
|
|
20241219,091300,135607850,21300,21300,21300,21300,2
|
|
20241219,091200,135565250,21300,21400,21400,21300,2
|
|
20241219,091100,135522550,21300,21300,21300,21300,0
|
|
20241219,091000,135522550,21300,21300,21300,21300,1
|
|
20241219,090900,135501250,21350,21400,21400,21300,164
|
|
20241219,090800,131994150,21400,21400,21400,21400,2
|
|
20241219,090700,131951350,21400,21450,21450,21400,350
|
|
20241219,090600,124448250,21450,21550,21550,21450,1033
|
|
20241219,090500,102202950,21550,21550,21550,21550,95
|
|
20241219,090400,100155700,21550,21650,21650,21550,238
|
|
20241219,090300,95015650,21700,21600,21700,21600,624
|
|
20241219,090200,81526300,21750,21500,21750,21500,809
|
|
20241219,090100,63969000,21450,21550,21600,21450,438
|
|
20241219,090000,54554200,21550,21550,21700,21500,2420
|