673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,201000,366651000,21300,21300,21300,21300,340
|
|
20241220,200900,366651000,21300,21300,21300,21300,0
|
|
20241220,200800,366651000,21300,21300,21300,21300,0
|
|
20241220,200700,366651000,21300,21300,21300,21300,0
|
|
20241220,200600,366651000,21300,21300,21300,21300,0
|
|
20241220,200500,366651000,21300,21300,21300,21300,0
|
|
20241220,200400,366651000,21300,21300,21300,21300,0
|
|
20241220,200300,366651000,21300,21300,21300,21300,0
|
|
20241220,200200,366651000,21300,21300,21300,21300,0
|
|
20241220,200100,366651000,21300,21300,21300,21300,0
|
|
20241220,200000,366651000,21300,21300,21300,21300,0
|
|
20241220,195900,366651000,21300,21300,21300,21300,0
|
|
20241220,195800,366651000,21300,21300,21300,21300,0
|
|
20241220,195700,366651000,21300,21300,21300,21300,0
|
|
20241220,195600,366651000,21300,21300,21300,21300,0
|
|
20241220,195500,366651000,21300,21300,21300,21300,0
|
|
20241220,195400,366651000,21300,21300,21300,21300,0
|
|
20241220,195300,366651000,21300,21300,21300,21300,0
|
|
20241220,195200,366651000,21300,21300,21300,21300,0
|
|
20241220,195100,366651000,21300,21300,21300,21300,0
|
|
20241220,195000,366651000,21300,21300,21300,21300,0
|
|
20241220,194900,366651000,21300,21300,21300,21300,0
|
|
20241220,194800,366651000,21300,21300,21300,21300,0
|
|
20241220,194700,366651000,21300,21300,21300,21300,0
|
|
20241220,194600,366651000,21300,21300,21300,21300,0
|
|
20241220,194500,366651000,21300,21300,21300,21300,0
|
|
20241220,194400,366651000,21300,21300,21300,21300,0
|
|
20241220,194300,366651000,21300,21300,21300,21300,0
|
|
20241220,194200,366651000,21300,21300,21300,21300,0
|
|
20241220,194100,366651000,21300,21300,21300,21300,0
|
|
20241220,194000,366651000,21300,21300,21300,21300,340
|
|
20241220,193900,366651000,21300,21300,21300,21300,0
|
|
20241220,193800,366651000,21300,21300,21300,21300,0
|
|
20241220,193700,366651000,21300,21300,21300,21300,0
|
|
20241220,193600,366651000,21300,21300,21300,21300,0
|
|
20241220,193500,366651000,21300,21300,21300,21300,0
|
|
20241220,193400,366651000,21300,21300,21300,21300,0
|
|
20241220,193300,366651000,21300,21300,21300,21300,0
|
|
20241220,193200,366651000,21300,21300,21300,21300,0
|
|
20241220,193100,366651000,21300,21300,21300,21300,0
|
|
20241220,193000,366651000,21300,21300,21300,21300,0
|
|
20241220,192900,366651000,21300,21300,21300,21300,0
|
|
20241220,192800,366651000,21300,21300,21300,21300,0
|
|
20241220,192700,366651000,21300,21300,21300,21300,0
|
|
20241220,192600,366651000,21300,21300,21300,21300,0
|
|
20241220,192500,366651000,21300,21300,21300,21300,0
|
|
20241220,192400,366651000,21300,21300,21300,21300,0
|
|
20241220,192300,366651000,21300,21300,21300,21300,0
|
|
20241220,192200,366651000,21300,21300,21300,21300,0
|
|
20241220,192100,366651000,21300,21300,21300,21300,0
|
|
20241220,192000,366651000,21300,21300,21300,21300,0
|
|
20241220,191900,366651000,21300,21300,21300,21300,0
|
|
20241220,191800,366651000,21300,21300,21300,21300,0
|
|
20241220,191700,366651000,21300,21300,21300,21300,0
|
|
20241220,191600,366651000,21300,21300,21300,21300,0
|
|
20241220,191500,366651000,21300,21300,21300,21300,0
|
|
20241220,191400,366651000,21300,21300,21300,21300,0
|
|
20241220,191300,366651000,21300,21300,21300,21300,0
|
|
20241220,191200,366651000,21300,21300,21300,21300,0
|
|
20241220,191100,366651000,21300,21300,21300,21300,0
|
|
20241220,191000,366651000,21300,21300,21300,21300,340
|
|
20241220,190900,366651000,21300,21300,21300,21300,0
|
|
20241220,190800,366651000,21300,21300,21300,21300,0
|
|
20241220,190700,366651000,21300,21300,21300,21300,0
|
|
20241220,190600,366651000,21300,21300,21300,21300,0
|
|
20241220,190500,366651000,21300,21300,21300,21300,0
|
|
20241220,190400,366651000,21300,21300,21300,21300,0
|
|
20241220,190300,366651000,21300,21300,21300,21300,0
|
|
20241220,190200,366651000,21300,21300,21300,21300,0
|
|
20241220,190100,366651000,21300,21300,21300,21300,0
|
|
20241220,190000,366651000,21300,21300,21300,21300,0
|
|
20241220,185900,366651000,21300,21300,21300,21300,0
|
|
20241220,185800,366651000,21300,21300,21300,21300,0
|
|
20241220,185700,366651000,21300,21300,21300,21300,0
|
|
20241220,185600,366651000,21300,21300,21300,21300,0
|
|
20241220,185500,366651000,21300,21300,21300,21300,0
|
|
20241220,185400,366651000,21300,21300,21300,21300,0
|
|
20241220,185300,366651000,21300,21300,21300,21300,0
|
|
20241220,185200,366651000,21300,21300,21300,21300,0
|
|
20241220,185100,366651000,21300,21300,21300,21300,0
|
|
20241220,185000,366651000,21300,21300,21300,21300,0
|
|
20241220,184900,366651000,21300,21300,21300,21300,0
|
|
20241220,184800,366651000,21300,21300,21300,21300,0
|
|
20241220,184700,366651000,21300,21300,21300,21300,0
|
|
20241220,184600,366651000,21300,21300,21300,21300,0
|
|
20241220,184500,366651000,21300,21300,21300,21300,0
|
|
20241220,184400,366651000,21300,21300,21300,21300,0
|
|
20241220,184300,366651000,21300,21300,21300,21300,0
|
|
20241220,184200,366651000,21300,21300,21300,21300,0
|
|
20241220,184100,366651000,21300,21300,21300,21300,0
|
|
20241220,184000,366651000,21300,21300,21300,21300,340
|
|
20241220,183900,366651000,21300,21300,21300,21300,0
|
|
20241220,183800,366651000,21300,21300,21300,21300,0
|
|
20241220,183700,366651000,21300,21300,21300,21300,0
|
|
20241220,183600,366651000,21300,21300,21300,21300,0
|
|
20241220,183500,366651000,21300,21300,21300,21300,0
|
|
20241220,183400,366651000,21300,21300,21300,21300,0
|
|
20241220,183300,366651000,21300,21300,21300,21300,0
|
|
20241220,183200,366651000,21300,21300,21300,21300,0
|
|
20241220,183100,366651000,21300,21300,21300,21300,0
|
|
20241220,183000,366651000,21300,21300,21300,21300,0
|
|
20241220,182900,366651000,21300,21300,21300,21300,0
|
|
20241220,182800,366651000,21300,21300,21300,21300,0
|
|
20241220,182700,366651000,21300,21300,21300,21300,0
|
|
20241220,182600,366651000,21300,21300,21300,21300,0
|
|
20241220,182500,366651000,21300,21300,21300,21300,0
|
|
20241220,182400,366651000,21300,21300,21300,21300,0
|
|
20241220,182300,366651000,21300,21300,21300,21300,0
|
|
20241220,182200,366651000,21300,21300,21300,21300,0
|
|
20241220,182100,366651000,21300,21300,21300,21300,0
|
|
20241220,182000,366651000,21300,21300,21300,21300,0
|
|
20241220,181900,366651000,21300,21300,21300,21300,0
|
|
20241220,181800,366651000,21300,21300,21300,21300,0
|
|
20241220,181700,366651000,21300,21300,21300,21300,0
|
|
20241220,181600,366651000,21300,21300,21300,21300,0
|
|
20241220,181500,366651000,21300,21300,21300,21300,0
|
|
20241220,181400,366651000,21300,21300,21300,21300,0
|
|
20241220,181300,366651000,21300,21300,21300,21300,0
|
|
20241220,181200,366651000,21300,21300,21300,21300,0
|
|
20241220,181100,366651000,21300,21300,21300,21300,0
|
|
20241220,181000,366651000,21300,21300,21300,21300,340
|
|
20241220,180900,366651000,21300,21300,21300,21300,0
|
|
20241220,180800,366651000,21300,21300,21300,21300,0
|
|
20241220,180700,366651000,21300,21300,21300,21300,0
|
|
20241220,180600,366651000,21300,21300,21300,21300,0
|
|
20241220,180500,366651000,21300,21300,21300,21300,0
|
|
20241220,180400,366651000,21300,21300,21300,21300,0
|
|
20241220,180300,366651000,21300,21300,21300,21300,0
|
|
20241220,180200,366651000,21300,21300,21300,21300,0
|
|
20241220,180100,366651000,21300,21300,21300,21300,0
|
|
20241220,180000,366651000,21300,21300,21300,21300,0
|
|
20241220,175900,366651000,21300,21300,21300,21300,0
|
|
20241220,175800,366651000,21300,21300,21300,21300,0
|
|
20241220,175700,366651000,21300,21300,21300,21300,0
|
|
20241220,175600,366651000,21300,21300,21300,21300,0
|
|
20241220,175500,366651000,21300,21300,21300,21300,0
|
|
20241220,175400,366651000,21300,21300,21300,21300,0
|
|
20241220,175300,366651000,21300,21300,21300,21300,0
|
|
20241220,175200,366651000,21300,21300,21300,21300,0
|
|
20241220,175100,366651000,21300,21300,21300,21300,0
|
|
20241220,175000,366651000,21300,21300,21300,21300,0
|
|
20241220,174900,366651000,21300,21300,21300,21300,0
|
|
20241220,174800,366651000,21300,21300,21300,21300,0
|
|
20241220,174700,366651000,21300,21300,21300,21300,0
|
|
20241220,174600,366651000,21300,21300,21300,21300,0
|
|
20241220,174500,366651000,21300,21300,21300,21300,0
|
|
20241220,174400,366651000,21300,21300,21300,21300,0
|
|
20241220,174300,366651000,21300,21300,21300,21300,0
|
|
20241220,174200,366651000,21300,21300,21300,21300,0
|
|
20241220,174100,366651000,21300,21300,21300,21300,0
|
|
20241220,174000,366651000,21300,21300,21300,21300,340
|
|
20241220,173900,366651000,21300,21300,21300,21300,0
|
|
20241220,173800,366651000,21300,21300,21300,21300,0
|
|
20241220,173700,366651000,21300,21300,21300,21300,0
|
|
20241220,173600,366651000,21300,21300,21300,21300,0
|
|
20241220,173500,366651000,21300,21300,21300,21300,0
|
|
20241220,173400,366651000,21300,21300,21300,21300,0
|
|
20241220,173300,366651000,21300,21300,21300,21300,0
|
|
20241220,173200,366651000,21300,21300,21300,21300,0
|
|
20241220,173100,366651000,21300,21300,21300,21300,0
|
|
20241220,173000,366651000,21300,21300,21300,21300,0
|
|
20241220,172900,366651000,21300,21300,21300,21300,0
|
|
20241220,172800,366651000,21300,21300,21300,21300,0
|
|
20241220,172700,366651000,21300,21300,21300,21300,0
|
|
20241220,172600,366651000,21300,21300,21300,21300,0
|
|
20241220,172500,366651000,21300,21300,21300,21300,0
|
|
20241220,172400,366651000,21300,21300,21300,21300,0
|
|
20241220,172300,366651000,21300,21300,21300,21300,0
|
|
20241220,172200,366651000,21300,21300,21300,21300,0
|
|
20241220,172100,366651000,21300,21300,21300,21300,0
|
|
20241220,172000,366651000,21300,21300,21300,21300,0
|
|
20241220,171900,366651000,21300,21300,21300,21300,0
|
|
20241220,171800,366651000,21300,21300,21300,21300,0
|
|
20241220,171700,366651000,21300,21300,21300,21300,0
|
|
20241220,171600,366651000,21300,21300,21300,21300,0
|
|
20241220,171500,366651000,21300,21300,21300,21300,0
|
|
20241220,171400,366651000,21300,21300,21300,21300,0
|
|
20241220,171300,366651000,21300,21300,21300,21300,0
|
|
20241220,171200,366651000,21300,21300,21300,21300,0
|
|
20241220,171100,366651000,21300,21300,21300,21300,0
|
|
20241220,171000,366651000,21300,21300,21300,21300,340
|
|
20241220,170900,366651000,21300,21300,21300,21300,0
|
|
20241220,170800,366651000,21300,21300,21300,21300,0
|
|
20241220,170700,366651000,21300,21300,21300,21300,0
|
|
20241220,170600,366651000,21300,21300,21300,21300,0
|
|
20241220,170500,366651000,21300,21300,21300,21300,0
|
|
20241220,170400,366651000,21300,21300,21300,21300,0
|
|
20241220,170300,366651000,21300,21300,21300,21300,0
|
|
20241220,170200,366651000,21300,21300,21300,21300,0
|
|
20241220,170100,366651000,21300,21300,21300,21300,0
|
|
20241220,170000,366651000,21300,21300,21300,21300,0
|
|
20241220,165900,366651000,21300,21300,21300,21300,0
|
|
20241220,165800,366651000,21300,21300,21300,21300,0
|
|
20241220,165700,366651000,21300,21300,21300,21300,0
|
|
20241220,165600,366651000,21300,21300,21300,21300,0
|
|
20241220,165500,366651000,21300,21300,21300,21300,0
|
|
20241220,165400,366651000,21300,21300,21300,21300,0
|
|
20241220,165300,366651000,21300,21300,21300,21300,0
|
|
20241220,165200,366651000,21300,21300,21300,21300,0
|
|
20241220,165100,366651000,21300,21300,21300,21300,0
|
|
20241220,165000,366651000,21300,21300,21300,21300,0
|
|
20241220,164900,366651000,21300,21300,21300,21300,0
|
|
20241220,164800,366651000,21300,21300,21300,21300,0
|
|
20241220,164700,366651000,21300,21300,21300,21300,0
|
|
20241220,164600,366651000,21300,21300,21300,21300,0
|
|
20241220,164500,366651000,21300,21300,21300,21300,0
|
|
20241220,164400,366651000,21300,21300,21300,21300,0
|
|
20241220,164300,366651000,21300,21300,21300,21300,0
|
|
20241220,164200,366651000,21300,21300,21300,21300,0
|
|
20241220,164100,366651000,21300,21300,21300,21300,0
|
|
20241220,164000,366651000,21300,21300,21300,21300,340
|
|
20241220,163900,366651000,21300,21300,21300,21300,0
|
|
20241220,163800,366651000,21300,21300,21300,21300,0
|
|
20241220,163700,366651000,21300,21300,21300,21300,0
|
|
20241220,163600,366651000,21300,21300,21300,21300,0
|
|
20241220,163500,366651000,21300,21300,21300,21300,0
|
|
20241220,163400,366651000,21300,21300,21300,21300,0
|
|
20241220,163300,366651000,21300,21300,21300,21300,0
|
|
20241220,163200,366651000,21300,21300,21300,21300,0
|
|
20241220,163100,366651000,21300,21300,21300,21300,0
|
|
20241220,163000,366651000,21300,21300,21300,21300,0
|
|
20241220,162900,366651000,21300,21300,21300,21300,0
|
|
20241220,162800,366651000,21300,21300,21300,21300,0
|
|
20241220,162700,366651000,21300,21300,21300,21300,0
|
|
20241220,162600,366651000,21300,21300,21300,21300,0
|
|
20241220,162500,366651000,21300,21300,21300,21300,0
|
|
20241220,162400,366651000,21300,21300,21300,21300,0
|
|
20241220,162300,366651000,21300,21300,21300,21300,0
|
|
20241220,162200,366651000,21300,21300,21300,21300,0
|
|
20241220,162100,366651000,21300,21300,21300,21300,0
|
|
20241220,162000,366651000,21300,21300,21300,21300,0
|
|
20241220,161900,366651000,21300,21300,21300,21300,0
|
|
20241220,161800,366651000,21300,21300,21300,21300,0
|
|
20241220,161700,366651000,21300,21300,21300,21300,0
|
|
20241220,161600,366651000,21300,21300,21300,21300,0
|
|
20241220,161500,366651000,21300,21300,21300,21300,0
|
|
20241220,161400,366651000,21300,21300,21300,21300,0
|
|
20241220,161300,366651000,21300,21300,21300,21300,0
|
|
20241220,161200,366651000,21300,21300,21300,21300,0
|
|
20241220,161100,366651000,21300,21300,21300,21300,0
|
|
20241220,161000,366651000,21300,21300,21300,21300,340
|
|
20241220,160900,366651000,21300,21300,21300,21300,0
|
|
20241220,160800,366651000,21300,21300,21300,21300,0
|
|
20241220,160700,366651000,21300,21300,21300,21300,0
|
|
20241220,160600,366651000,21300,21300,21300,21300,0
|
|
20241220,160500,366651000,21300,21300,21300,21300,0
|
|
20241220,160400,366651000,21300,21300,21300,21300,0
|
|
20241220,160300,366651000,21300,21300,21300,21300,0
|
|
20241220,160200,366651000,21300,21300,21300,21300,0
|
|
20241220,160100,366651000,21300,21300,21300,21300,0
|
|
20241220,160000,366651000,21300,21300,21300,21300,0
|
|
20241220,155900,366651000,21300,21300,21300,21300,0
|
|
20241220,155800,366651000,21300,21300,21300,21300,0
|
|
20241220,155700,366651000,21300,21300,21300,21300,0
|
|
20241220,155600,366651000,21300,21300,21300,21300,0
|
|
20241220,155500,366651000,21300,21300,21300,21300,0
|
|
20241220,155400,366651000,21300,21300,21300,21300,0
|
|
20241220,155300,366651000,21300,21300,21300,21300,0
|
|
20241220,155200,366651000,21300,21300,21300,21300,0
|
|
20241220,155100,366651000,21300,21300,21300,21300,0
|
|
20241220,155000,366651000,21300,21300,21300,21300,0
|
|
20241220,154900,366651000,21300,21300,21300,21300,0
|
|
20241220,154800,366651000,21300,21300,21300,21300,0
|
|
20241220,154700,366651000,21300,21300,21300,21300,0
|
|
20241220,154600,366651000,21300,21300,21300,21300,0
|
|
20241220,154500,366651000,21300,21300,21300,21300,0
|
|
20241220,154400,366651000,21300,21300,21300,21300,0
|
|
20241220,154300,366651000,21300,21300,21300,21300,0
|
|
20241220,154200,366651000,21300,21300,21300,21300,0
|
|
20241220,154100,366651000,21300,21300,21300,21300,0
|
|
20241220,154000,366651000,21300,21300,21300,21300,340
|
|
20241220,153900,366651000,21300,21300,21300,21300,0
|
|
20241220,153800,366651000,21300,21300,21300,21300,0
|
|
20241220,153700,366651000,21300,21300,21300,21300,0
|
|
20241220,153600,366651000,21300,21300,21300,21300,0
|
|
20241220,153500,366651000,21300,21300,21300,21300,0
|
|
20241220,153400,366651000,21300,21300,21300,21300,0
|
|
20241220,153300,366651000,21300,21300,21300,21300,0
|
|
20241220,153200,366651000,21300,21300,21300,21300,0
|
|
20241220,153100,366651000,21300,21300,21300,21300,0
|
|
20241220,153000,366651000,21300,21300,21300,21300,340
|
|
20241220,152900,359409000,21300,21300,21300,21300,0
|
|
20241220,152800,359409000,21300,21300,21300,21300,0
|
|
20241220,152700,359409000,21300,21300,21300,21300,0
|
|
20241220,152600,359409000,21300,21300,21300,21300,0
|
|
20241220,152500,359409000,21300,21300,21300,21300,0
|
|
20241220,152400,359409000,21300,21300,21300,21300,0
|
|
20241220,152300,359409000,21300,21300,21300,21300,0
|
|
20241220,152200,359409000,21300,21300,21300,21300,0
|
|
20241220,152100,359409000,21300,21300,21300,21300,0
|
|
20241220,152000,359409000,21300,21300,21300,21300,0
|
|
20241220,151900,359409000,21300,21300,21300,21300,16
|
|
20241220,151800,359068200,21300,21300,21300,21300,4
|
|
20241220,151700,358983000,21300,21300,21300,21300,4
|
|
20241220,151600,358897800,21300,21300,21300,21300,12
|
|
20241220,151500,358642200,21250,21250,21300,21250,78
|
|
20241220,151400,356983700,21250,21250,21250,21250,16
|
|
20241220,151300,356643700,21300,21300,21300,21300,0
|
|
20241220,151200,356643700,21300,21300,21300,21300,0
|
|
20241220,151100,356643700,21300,21300,21300,21300,0
|
|
20241220,151000,356643700,21300,21200,21300,21200,6
|
|
20241220,150900,356516100,21250,21250,21250,21250,0
|
|
20241220,150800,356516100,21250,21250,21250,21250,0
|
|
20241220,150700,356516100,21250,21250,21250,21250,121
|
|
20241220,150600,353944850,21250,21250,21250,21250,7
|
|
20241220,150500,353796100,21300,21300,21300,21300,0
|
|
20241220,150400,353796100,21300,21300,21300,21300,0
|
|
20241220,150300,353796100,21300,21300,21300,21300,0
|
|
20241220,150200,353796100,21300,21300,21300,21300,0
|
|
20241220,150100,353796100,21300,21300,21300,21300,0
|
|
20241220,150000,353796100,21300,21300,21300,21300,0
|
|
20241220,145900,353796100,21300,21300,21300,21300,0
|
|
20241220,145800,353796100,21300,21300,21300,21300,0
|
|
20241220,145700,353796100,21300,21300,21300,21300,0
|
|
20241220,145600,353796100,21300,21300,21300,21300,0
|
|
20241220,145500,353796100,21300,21200,21300,21200,2
|
|
20241220,145400,353753600,21200,21200,21200,21200,108
|
|
20241220,145300,351464000,21200,21200,21200,21200,0
|
|
20241220,145200,351464000,21200,21200,21200,21200,0
|
|
20241220,145100,351464000,21200,21200,21200,21200,0
|
|
20241220,145000,351464000,21200,21200,21200,21200,0
|
|
20241220,144900,351464000,21200,21200,21200,21200,0
|
|
20241220,144800,351464000,21200,21200,21200,21200,17
|
|
20241220,144700,351103600,21200,21200,21200,21200,0
|
|
20241220,144600,351103600,21200,21200,21200,21200,374
|
|
20241220,144500,343174800,21200,21200,21200,21200,0
|
|
20241220,144400,343174800,21200,21200,21200,21200,0
|
|
20241220,144300,343174800,21200,21200,21200,21200,0
|
|
20241220,144200,343174800,21200,21200,21200,21200,0
|
|
20241220,144100,343174800,21200,21200,21200,21200,0
|
|
20241220,144000,343174800,21200,21200,21200,21200,0
|
|
20241220,143900,343174800,21200,21200,21200,21200,100
|
|
20241220,143800,341054800,21200,21200,21200,21200,35
|
|
20241220,143700,340312800,21200,21200,21200,21200,0
|
|
20241220,143600,340312800,21200,21200,21200,21200,0
|
|
20241220,143500,340312800,21200,21200,21200,21200,0
|
|
20241220,143400,340312800,21200,21250,21250,21200,272
|
|
20241220,143300,334533350,21300,21300,21300,21300,0
|
|
20241220,143200,334533350,21300,21300,21300,21300,0
|
|
20241220,143100,334533350,21300,21300,21300,21300,0
|
|
20241220,143000,334533350,21300,21300,21300,21300,0
|
|
20241220,142900,334533350,21300,21300,21300,21300,0
|
|
20241220,142800,334533350,21300,21300,21300,21300,0
|
|
20241220,142700,334533350,21300,21300,21300,21300,0
|
|
20241220,142600,334533350,21300,21300,21300,21300,0
|
|
20241220,142500,334533350,21300,21300,21300,21300,0
|
|
20241220,142400,334533350,21300,21300,21300,21300,0
|
|
20241220,142300,334533350,21300,21300,21300,21300,0
|
|
20241220,142200,334533350,21300,21300,21300,21300,1
|
|
20241220,142100,334512050,21300,21300,21300,21300,0
|
|
20241220,142000,334512050,21300,21300,21300,21300,7
|
|
20241220,141900,334362950,21300,21300,21300,21300,0
|
|
20241220,141800,334362950,21300,21300,21300,21300,0
|
|
20241220,141700,334362950,21300,21300,21300,21300,0
|
|
20241220,141600,334362950,21300,21300,21300,21300,0
|
|
20241220,141500,334362950,21300,21250,21300,21250,73
|
|
20241220,141400,332811500,21300,21300,21300,21300,0
|
|
20241220,141300,332811500,21300,21300,21300,21300,0
|
|
20241220,141200,332811500,21300,21300,21300,21300,0
|
|
20241220,141100,332811500,21300,21300,21300,21300,0
|
|
20241220,141000,332811500,21300,21300,21300,21300,0
|
|
20241220,140900,332811500,21300,21300,21300,21300,18
|
|
20241220,140800,332428100,21250,21250,21250,21250,42
|
|
20241220,140700,331535600,21200,21200,21200,21200,0
|
|
20241220,140600,331535600,21200,21200,21200,21200,0
|
|
20241220,140500,331535600,21200,21200,21200,21200,0
|
|
20241220,140400,331535600,21200,21200,21200,21200,600
|
|
20241220,140300,318815600,21250,21250,21250,21250,0
|
|
20241220,140200,318815600,21250,21250,21250,21250,0
|
|
20241220,140100,318815600,21250,21250,21250,21250,0
|
|
20241220,140000,318815600,21250,21250,21250,21250,0
|
|
20241220,135900,318815600,21250,21250,21250,21250,0
|
|
20241220,135800,318815600,21250,21250,21250,21250,0
|
|
20241220,135700,318815600,21250,21250,21250,21250,10
|
|
20241220,135600,318603100,21250,21250,21250,21250,15
|
|
20241220,135500,318284350,21250,21250,21250,21250,1
|
|
20241220,135400,318263100,21250,21250,21250,21250,0
|
|
20241220,135300,318263100,21250,21250,21250,21250,5
|
|
20241220,135200,318156850,21250,21250,21250,21250,0
|
|
20241220,135100,318156850,21250,21250,21250,21250,90
|
|
20241220,135000,316244350,21250,21250,21250,21250,12
|
|
20241220,134900,315989350,21200,21200,21200,21200,0
|
|
20241220,134800,315989350,21200,21200,21200,21200,0
|
|
20241220,134700,315989350,21200,21200,21200,21200,0
|
|
20241220,134600,315989350,21200,21200,21200,21200,0
|
|
20241220,134500,315989350,21200,21200,21200,21200,0
|
|
20241220,134400,315989350,21200,21200,21200,21200,0
|
|
20241220,134300,315989350,21200,21200,21200,21200,0
|
|
20241220,134200,315989350,21200,21200,21200,21200,0
|
|
20241220,134100,315989350,21200,21200,21200,21200,0
|
|
20241220,134000,315989350,21200,21200,21200,21200,0
|
|
20241220,133900,315989350,21200,21200,21200,21200,0
|
|
20241220,133800,315989350,21200,21200,21200,21200,0
|
|
20241220,133700,315989350,21200,21200,21200,21200,0
|
|
20241220,133600,315989350,21200,21200,21200,21200,0
|
|
20241220,133500,315989350,21200,21200,21200,21200,0
|
|
20241220,133400,315989350,21200,21200,21200,21200,0
|
|
20241220,133300,315989350,21200,21200,21200,21200,0
|
|
20241220,133200,315989350,21200,21200,21200,21200,0
|
|
20241220,133100,315989350,21200,21200,21200,21200,0
|
|
20241220,133000,315989350,21200,21200,21200,21200,0
|
|
20241220,132900,315989350,21200,21200,21200,21200,0
|
|
20241220,132800,315989350,21200,21200,21200,21200,3
|
|
20241220,132700,315925750,21250,21250,21250,21250,0
|
|
20241220,132600,315925750,21250,21250,21250,21250,0
|
|
20241220,132500,315925750,21250,21250,21250,21250,0
|
|
20241220,132400,315925750,21250,21250,21250,21250,7
|
|
20241220,132300,315777000,21250,21250,21250,21250,0
|
|
20241220,132200,315777000,21250,21250,21250,21250,149
|
|
20241220,132100,312610750,21250,21250,21250,21250,0
|
|
20241220,132000,312610750,21250,21250,21250,21250,0
|
|
20241220,131900,312610750,21250,21250,21250,21250,50
|
|
20241220,131800,311548250,21250,21250,21250,21250,100
|
|
20241220,131700,309423250,21250,21250,21250,21250,0
|
|
20241220,131600,309423250,21250,21250,21250,21250,120
|
|
20241220,131500,306873250,21250,21250,21250,21250,0
|
|
20241220,131400,306873250,21250,21250,21250,21250,0
|
|
20241220,131300,306873250,21250,21250,21250,21250,65
|
|
20241220,131200,305492000,21250,21250,21250,21250,50
|
|
20241220,131100,304429500,21250,21250,21250,21250,0
|
|
20241220,131000,304429500,21250,21250,21250,21250,100
|
|
20241220,130900,302304500,21200,21200,21200,21200,0
|
|
20241220,130800,302304500,21200,21200,21200,21200,0
|
|
20241220,130700,302304500,21200,21200,21200,21200,0
|
|
20241220,130600,302304500,21200,21200,21200,21200,0
|
|
20241220,130500,302304500,21200,21200,21200,21200,0
|
|
20241220,130400,302304500,21200,21200,21200,21200,0
|
|
20241220,130300,302304500,21200,21200,21200,21200,0
|
|
20241220,130200,302304500,21200,21200,21200,21200,0
|
|
20241220,130100,302304500,21200,21200,21200,21200,0
|
|
20241220,130000,302304500,21200,21300,21300,21200,176
|
|
20241220,125900,298567600,21300,21300,21300,21300,0
|
|
20241220,125800,298567600,21300,21300,21300,21300,36
|
|
20241220,125700,297800800,21350,21350,21350,21350,0
|
|
20241220,125600,297800800,21350,21350,21350,21350,0
|
|
20241220,125500,297800800,21350,21350,21350,21350,0
|
|
20241220,125400,297800800,21350,21350,21350,21350,0
|
|
20241220,125300,297800800,21350,21350,21350,21350,0
|
|
20241220,125200,297800800,21350,21350,21350,21350,0
|
|
20241220,125100,297800800,21350,21350,21350,21350,0
|
|
20241220,125000,297800800,21350,21350,21350,21350,0
|
|
20241220,124900,297800800,21350,21350,21350,21350,0
|
|
20241220,124800,297800800,21350,21350,21350,21350,0
|
|
20241220,124700,297800800,21350,21350,21350,21350,63
|
|
20241220,124600,296455750,21350,21350,21350,21350,0
|
|
20241220,124500,296455750,21350,21350,21350,21350,0
|
|
20241220,124400,296455750,21350,21350,21350,21350,0
|
|
20241220,124300,296455750,21350,21350,21350,21350,10
|
|
20241220,124200,296242250,21350,21350,21350,21350,0
|
|
20241220,124100,296242250,21350,21350,21350,21350,0
|
|
20241220,124000,296242250,21350,21400,21400,21350,8
|
|
20241220,123900,296071400,21400,21400,21400,21400,39
|
|
20241220,123800,295236800,21350,21350,21350,21350,0
|
|
20241220,123700,295236800,21350,21350,21350,21350,0
|
|
20241220,123600,295236800,21350,21350,21350,21350,0
|
|
20241220,123500,295236800,21350,21350,21350,21350,0
|
|
20241220,123400,295236800,21350,21350,21350,21350,0
|
|
20241220,123300,295236800,21350,21350,21350,21350,0
|
|
20241220,123200,295236800,21350,21350,21350,21350,105
|
|
20241220,123100,292995050,21350,21350,21350,21350,23
|
|
20241220,123000,292504000,21350,21350,21350,21350,14
|
|
20241220,122900,292205100,21500,21500,21500,21500,0
|
|
20241220,122800,292205100,21500,21500,21500,21500,0
|
|
20241220,122700,292205100,21500,21500,21500,21500,0
|
|
20241220,122600,292205100,21500,21500,21500,21500,0
|
|
20241220,122500,292205100,21500,21500,21500,21500,0
|
|
20241220,122400,292205100,21500,21500,21500,21500,0
|
|
20241220,122300,292205100,21500,21500,21500,21500,0
|
|
20241220,122200,292205100,21500,21500,21500,21500,0
|
|
20241220,122100,292205100,21500,21500,21500,21500,0
|
|
20241220,122000,292205100,21500,21500,21500,21500,0
|
|
20241220,121900,292205100,21500,21450,21500,21450,23
|
|
20241220,121800,291711600,21500,21500,21500,21500,0
|
|
20241220,121700,291711600,21500,21500,21500,21500,0
|
|
20241220,121600,291711600,21500,21500,21500,21500,0
|
|
20241220,121500,291711600,21500,21400,21500,21400,52
|
|
20241220,121400,290598400,21500,21400,21550,21350,1497
|
|
20241220,121300,258553850,21400,21350,21400,21350,35
|
|
20241220,121200,257804900,21300,21300,21300,21300,0
|
|
20241220,121100,257804900,21300,21300,21300,21300,34
|
|
20241220,121000,257080700,21250,21250,21250,21250,0
|
|
20241220,120900,257080700,21250,21250,21250,21250,0
|
|
20241220,120800,257080700,21250,21250,21250,21250,0
|
|
20241220,120700,257080700,21250,21250,21250,21250,0
|
|
20241220,120600,257080700,21250,21250,21250,21250,0
|
|
20241220,120500,257080700,21250,21250,21250,21250,0
|
|
20241220,120400,257080700,21250,21250,21250,21250,0
|
|
20241220,120300,257080700,21250,21250,21250,21250,192
|
|
20241220,120200,253000700,21250,21250,21250,21250,0
|
|
20241220,120100,253000700,21250,21250,21250,21250,0
|
|
20241220,120000,253000700,21250,21250,21250,21250,0
|
|
20241220,115900,253000700,21250,21250,21250,21250,0
|
|
20241220,115800,253000700,21250,21250,21250,21250,0
|
|
20241220,115700,253000700,21250,21250,21250,21250,0
|
|
20241220,115600,253000700,21250,21250,21250,21250,0
|
|
20241220,115500,253000700,21250,21250,21250,21250,0
|
|
20241220,115400,253000700,21250,21250,21250,21250,0
|
|
20241220,115300,253000700,21250,21250,21250,21250,0
|
|
20241220,115200,253000700,21250,21250,21250,21250,0
|
|
20241220,115100,253000700,21250,21250,21250,21250,4
|
|
20241220,115000,252915700,21250,21250,21250,21250,0
|
|
20241220,114900,252915700,21250,21250,21250,21250,0
|
|
20241220,114800,252915700,21250,21250,21250,21250,0
|
|
20241220,114700,252915700,21250,21250,21250,21250,0
|
|
20241220,114600,252915700,21250,21250,21300,21250,21
|
|
20241220,114500,252468650,21300,21300,21300,21300,0
|
|
20241220,114400,252468650,21300,21300,21300,21300,0
|
|
20241220,114300,252468650,21300,21300,21300,21300,204
|
|
20241220,114200,248123450,21250,21250,21250,21250,0
|
|
20241220,114100,248123450,21250,21200,21250,21200,339
|
|
20241220,114000,240936500,21250,21250,21250,21250,232
|
|
20241220,113900,236006500,21400,21400,21400,21400,0
|
|
20241220,113800,236006500,21400,21400,21400,21400,0
|
|
20241220,113700,236006500,21400,21400,21400,21400,5
|
|
20241220,113600,235899500,21400,21300,21400,21250,571
|
|
20241220,113500,223734900,21300,21350,21350,21300,191
|
|
20241220,113400,219660600,21350,21350,21350,21350,1
|
|
20241220,113300,219639250,21350,21350,21350,21350,1
|
|
20241220,113200,219617900,21350,21350,21350,21350,1
|
|
20241220,113100,219596550,21350,21350,21350,21350,0
|
|
20241220,113000,219596550,21350,21350,21350,21350,1
|
|
20241220,112900,219575200,21350,21350,21350,21350,2
|
|
20241220,112800,219532500,21350,21350,21350,21350,0
|
|
20241220,112700,219532500,21350,21350,21350,21350,1
|
|
20241220,112600,219511150,21350,21350,21350,21350,1
|
|
20241220,112500,219489800,21350,21350,21350,21350,1
|
|
20241220,112400,219468450,21350,21350,21350,21350,1
|
|
20241220,112300,219447100,21400,21400,21400,21400,2
|
|
20241220,112200,219404300,21400,21400,21400,21400,0
|
|
20241220,112100,219404300,21400,21400,21400,21400,0
|
|
20241220,112000,219404300,21400,21400,21400,21400,2
|
|
20241220,111900,219361500,21350,21350,21350,21350,1
|
|
20241220,111800,219340150,21350,21350,21350,21350,0
|
|
20241220,111700,219340150,21350,21400,21400,21350,139
|
|
20241220,111600,216372450,21450,21450,21500,21450,66
|
|
20241220,111500,214956550,21450,21450,21450,21450,1
|
|
20241220,111400,214935100,21550,21550,21550,21550,0
|
|
20241220,111300,214935100,21550,21450,21550,21450,4
|
|
20241220,111200,214849100,21450,21450,21450,21450,0
|
|
20241220,111100,214849100,21450,21350,21450,21350,2
|
|
20241220,111000,214806300,21550,21350,21550,21350,6
|
|
20241220,110900,214677400,21550,21550,21550,21550,0
|
|
20241220,110800,214677400,21550,21550,21550,21550,0
|
|
20241220,110700,214677400,21550,21550,21550,21550,0
|
|
20241220,110600,214677400,21550,21550,21550,21550,0
|
|
20241220,110500,214677400,21550,21550,21550,21550,0
|
|
20241220,110400,214677400,21550,21500,21550,21500,4
|
|
20241220,110300,214591250,21550,21550,21550,21550,0
|
|
20241220,110200,214591250,21550,21550,21550,21550,0
|
|
20241220,110100,214591250,21550,21550,21550,21550,0
|
|
20241220,110000,214591250,21550,21550,21550,21550,0
|
|
20241220,105900,214591250,21550,21500,21550,21500,4
|
|
20241220,105800,214505100,21550,21550,21550,21550,0
|
|
20241220,105700,214505100,21550,21550,21550,21550,0
|
|
20241220,105600,214505100,21550,21550,21550,21550,0
|
|
20241220,105500,214505100,21550,21550,21550,21550,0
|
|
20241220,105400,214505100,21550,21550,21550,21550,0
|
|
20241220,105300,214505100,21550,21550,21550,21550,0
|
|
20241220,105200,214505100,21550,21550,21550,21550,0
|
|
20241220,105100,214505100,21550,21350,21550,21350,5
|
|
20241220,105000,214397700,21550,21550,21550,21550,0
|
|
20241220,104900,214397700,21550,21550,21550,21550,0
|
|
20241220,104800,214397700,21550,21550,21550,21550,0
|
|
20241220,104700,214397700,21550,21550,21550,21550,4
|
|
20241220,104600,214311500,21550,21500,21550,21500,64
|
|
20241220,104500,212935300,21500,21450,21500,21450,4
|
|
20241220,104400,212849350,21500,21500,21500,21500,0
|
|
20241220,104300,212849350,21500,21500,21500,21500,0
|
|
20241220,104200,212849350,21500,21500,21500,21500,0
|
|
20241220,104100,212849350,21500,21500,21500,21500,8
|
|
20241220,104000,212677350,21550,21550,21550,21550,4
|
|
20241220,103900,212591150,21550,21550,21550,21550,0
|
|
20241220,103800,212591150,21550,21550,21550,21550,0
|
|
20241220,103700,212591150,21550,21550,21550,21550,0
|
|
20241220,103600,212591150,21550,21550,21550,21550,4
|
|
20241220,103500,212504950,21550,21550,21550,21550,4
|
|
20241220,103400,212418750,21500,21500,21500,21500,0
|
|
20241220,103300,212418750,21500,21500,21500,21500,0
|
|
20241220,103200,212418750,21500,21500,21500,21500,0
|
|
20241220,103100,212418750,21500,21500,21500,21500,4
|
|
20241220,103000,212332750,21500,21500,21500,21500,0
|
|
20241220,102900,212332750,21500,21500,21500,21500,0
|
|
20241220,102800,212332750,21500,21500,21500,21500,0
|
|
20241220,102700,212332750,21500,21500,21500,21500,108
|
|
20241220,102600,210010750,21500,21500,21500,21500,4
|
|
20241220,102500,209924750,21500,21500,21500,21500,0
|
|
20241220,102400,209924750,21500,21500,21500,21500,0
|
|
20241220,102300,209924750,21500,21500,21500,21500,0
|
|
20241220,102200,209924750,21500,21500,21500,21500,0
|
|
20241220,102100,209924750,21500,21500,21500,21500,0
|
|
20241220,102000,209924750,21500,21500,21500,21500,0
|
|
20241220,101900,209924750,21500,21500,21500,21500,64
|
|
20241220,101800,208548750,21500,21500,21500,21500,4
|
|
20241220,101700,208462750,21500,21500,21500,21500,8
|
|
20241220,101600,208290750,21500,21350,21500,21350,721
|
|
20241220,101500,192890200,21350,21350,21350,21300,829
|
|
20241220,101400,175192900,21400,21400,21400,21400,0
|
|
20241220,101300,175192900,21400,21400,21400,21400,0
|
|
20241220,101200,175192900,21400,21400,21400,21400,200
|
|
20241220,101100,170912900,21400,21400,21400,21400,0
|
|
20241220,101000,170912900,21400,21450,21450,21400,235
|
|
20241220,100900,165879850,21450,21450,21450,21450,0
|
|
20241220,100800,165879850,21450,21450,21450,21450,3
|
|
20241220,100700,165815500,21450,21450,21450,21450,0
|
|
20241220,100600,165815500,21450,21450,21450,21450,8
|
|
20241220,100500,165643900,21500,21500,21500,21500,1
|
|
20241220,100400,165622400,21500,21500,21500,21500,0
|
|
20241220,100300,165622400,21500,21500,21500,21500,0
|
|
20241220,100200,165622400,21500,21500,21500,21500,10
|
|
20241220,100100,165407400,21500,21500,21500,21500,24
|
|
20241220,100000,164891400,21500,21500,21500,21500,18
|
|
20241220,095900,164504400,21500,21550,21600,21500,78
|
|
20241220,095800,162824850,21600,21600,21600,21600,3
|
|
20241220,095700,162760050,21600,21650,21650,21500,102
|
|
20241220,095600,160566800,21650,21650,21650,21500,102
|
|
20241220,095500,158373500,21650,21650,21650,21650,2
|
|
20241220,095400,158330200,21650,21650,21650,21650,3
|
|
20241220,095300,158265250,21650,21600,21650,21600,183
|
|
20241220,095200,154312350,21600,21600,21600,21600,2
|
|
20241220,095100,154269150,21550,21600,21600,21550,70
|
|
20241220,095000,152760550,21600,21550,21600,21550,22
|
|
20241220,094900,152286300,21550,21550,21550,21550,2
|
|
20241220,094800,152243200,21550,21550,21550,21550,2
|
|
20241220,094700,152200100,21550,21550,21550,21550,6
|
|
20241220,094600,152070800,21550,21550,21550,21550,9
|
|
20241220,094500,151876850,21550,21550,21550,21550,2
|
|
20241220,094400,151833750,21400,21550,21550,21400,18
|
|
20241220,094300,151447650,21550,21500,21550,21500,182
|
|
20241220,094200,147534450,21500,21500,21500,21500,9
|
|
20241220,094100,147340950,21500,21500,21500,21500,2
|
|
20241220,094000,147297950,21500,21500,21500,21500,3
|
|
20241220,093900,147233450,21500,21500,21500,21500,2
|
|
20241220,093800,147190450,21500,21500,21500,21500,2
|
|
20241220,093700,147147450,21500,21450,21500,21450,6
|
|
20241220,093600,147018500,21500,21500,21500,21500,5
|
|
20241220,093500,146911000,21500,21500,21500,21500,4
|
|
20241220,093400,146825000,21500,21500,21500,21500,4
|
|
20241220,093300,146739000,21350,21400,21400,21350,299
|
|
20241220,093200,140354500,21500,21500,21500,21500,0
|
|
20241220,093100,140354500,21500,21500,21500,21500,3
|
|
20241220,093000,140290000,21500,21500,21500,21500,9
|
|
20241220,092900,140096500,21400,21400,21400,21400,0
|
|
20241220,092800,140096500,21400,21400,21400,21400,0
|
|
20241220,092700,140096500,21400,21400,21400,21400,0
|
|
20241220,092600,140096500,21400,21400,21400,21400,89
|
|
20241220,092500,138191900,21450,21450,21450,21450,17
|
|
20241220,092400,137827250,21450,21450,21450,21450,0
|
|
20241220,092300,137827250,21450,21450,21450,21450,0
|
|
20241220,092200,137827250,21450,21450,21450,21450,0
|
|
20241220,092100,137827250,21450,21500,21500,21450,205
|
|
20241220,092000,133420000,21500,21500,21500,21500,0
|
|
20241220,091900,133420000,21500,21500,21500,21500,0
|
|
20241220,091800,133420000,21500,21500,21500,21500,11
|
|
20241220,091700,133183500,21500,21350,21500,21350,2
|
|
20241220,091600,133140650,21500,21500,21500,21500,2
|
|
20241220,091500,133097650,21300,21300,21300,21300,0
|
|
20241220,091400,133097650,21300,21300,21300,21300,4
|
|
20241220,091300,133012450,21500,21500,21500,21500,0
|
|
20241220,091200,133012450,21500,21500,21500,21500,1
|
|
20241220,091100,132990950,21250,21200,21250,21200,822
|
|
20241220,091000,115523500,21200,21200,21200,21200,0
|
|
20241220,090900,115523500,21200,21350,21350,21200,1943
|
|
20241220,090800,74151350,21350,21350,21350,21350,2
|
|
20241220,090700,74108650,21300,21400,21400,21300,105
|
|
20241220,090600,71866950,21400,21400,21400,21400,4
|
|
20241220,090500,71781350,21400,21400,21400,21400,60
|
|
20241220,090400,70497350,21300,21300,21300,21300,22
|
|
20241220,090300,70028750,21250,21550,21550,21250,404
|
|
20241220,090200,61422100,21550,21550,21550,21550,0
|
|
20241220,090100,61422100,21550,21550,21550,21550,0
|
|
20241220,090000,61422100,21550,21450,21600,21450,2863
|