673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,201000,136185200,21500,21500,21500,21500,302
|
|
20241223,200900,136185200,21500,21500,21500,21500,0
|
|
20241223,200800,136185200,21500,21500,21500,21500,0
|
|
20241223,200700,136185200,21500,21500,21500,21500,0
|
|
20241223,200600,136185200,21500,21500,21500,21500,0
|
|
20241223,200500,136185200,21500,21500,21500,21500,0
|
|
20241223,200400,136185200,21500,21500,21500,21500,0
|
|
20241223,200300,136185200,21500,21500,21500,21500,0
|
|
20241223,200200,136185200,21500,21500,21500,21500,0
|
|
20241223,200100,136185200,21500,21500,21500,21500,0
|
|
20241223,200000,136185200,21500,21500,21500,21500,0
|
|
20241223,195900,136185200,21500,21500,21500,21500,0
|
|
20241223,195800,136185200,21500,21500,21500,21500,0
|
|
20241223,195700,136185200,21500,21500,21500,21500,0
|
|
20241223,195600,136185200,21500,21500,21500,21500,0
|
|
20241223,195500,136185200,21500,21500,21500,21500,0
|
|
20241223,195400,136185200,21500,21500,21500,21500,0
|
|
20241223,195300,136185200,21500,21500,21500,21500,0
|
|
20241223,195200,136185200,21500,21500,21500,21500,0
|
|
20241223,195100,136185200,21500,21500,21500,21500,0
|
|
20241223,195000,136185200,21500,21500,21500,21500,0
|
|
20241223,194900,136185200,21500,21500,21500,21500,0
|
|
20241223,194800,136185200,21500,21500,21500,21500,0
|
|
20241223,194700,136185200,21500,21500,21500,21500,0
|
|
20241223,194600,136185200,21500,21500,21500,21500,0
|
|
20241223,194500,136185200,21500,21500,21500,21500,0
|
|
20241223,194400,136185200,21500,21500,21500,21500,0
|
|
20241223,194300,136185200,21500,21500,21500,21500,0
|
|
20241223,194200,136185200,21500,21500,21500,21500,0
|
|
20241223,194100,136185200,21500,21500,21500,21500,0
|
|
20241223,194000,136185200,21500,21500,21500,21500,302
|
|
20241223,193900,136185200,21500,21500,21500,21500,0
|
|
20241223,193800,136185200,21500,21500,21500,21500,0
|
|
20241223,193700,136185200,21500,21500,21500,21500,0
|
|
20241223,193600,136185200,21500,21500,21500,21500,0
|
|
20241223,193500,136185200,21500,21500,21500,21500,0
|
|
20241223,193400,136185200,21500,21500,21500,21500,0
|
|
20241223,193300,136185200,21500,21500,21500,21500,0
|
|
20241223,193200,136185200,21500,21500,21500,21500,0
|
|
20241223,193100,136185200,21500,21500,21500,21500,0
|
|
20241223,193000,136185200,21500,21500,21500,21500,0
|
|
20241223,192900,136185200,21500,21500,21500,21500,0
|
|
20241223,192800,136185200,21500,21500,21500,21500,0
|
|
20241223,192700,136185200,21500,21500,21500,21500,0
|
|
20241223,192600,136185200,21500,21500,21500,21500,0
|
|
20241223,192500,136185200,21500,21500,21500,21500,0
|
|
20241223,192400,136185200,21500,21500,21500,21500,0
|
|
20241223,192300,136185200,21500,21500,21500,21500,0
|
|
20241223,192200,136185200,21500,21500,21500,21500,0
|
|
20241223,192100,136185200,21500,21500,21500,21500,0
|
|
20241223,192000,136185200,21500,21500,21500,21500,0
|
|
20241223,191900,136185200,21500,21500,21500,21500,0
|
|
20241223,191800,136185200,21500,21500,21500,21500,0
|
|
20241223,191700,136185200,21500,21500,21500,21500,0
|
|
20241223,191600,136185200,21500,21500,21500,21500,0
|
|
20241223,191500,136185200,21500,21500,21500,21500,0
|
|
20241223,191400,136185200,21500,21500,21500,21500,0
|
|
20241223,191300,136185200,21500,21500,21500,21500,0
|
|
20241223,191200,136185200,21500,21500,21500,21500,0
|
|
20241223,191100,136185200,21500,21500,21500,21500,0
|
|
20241223,191000,136185200,21500,21500,21500,21500,302
|
|
20241223,190900,136185200,21500,21500,21500,21500,0
|
|
20241223,190800,136185200,21500,21500,21500,21500,0
|
|
20241223,190700,136185200,21500,21500,21500,21500,0
|
|
20241223,190600,136185200,21500,21500,21500,21500,0
|
|
20241223,190500,136185200,21500,21500,21500,21500,0
|
|
20241223,190400,136185200,21500,21500,21500,21500,0
|
|
20241223,190300,136185200,21500,21500,21500,21500,0
|
|
20241223,190200,136185200,21500,21500,21500,21500,0
|
|
20241223,190100,136185200,21500,21500,21500,21500,0
|
|
20241223,190000,136185200,21500,21500,21500,21500,0
|
|
20241223,185900,136185200,21500,21500,21500,21500,0
|
|
20241223,185800,136185200,21500,21500,21500,21500,0
|
|
20241223,185700,136185200,21500,21500,21500,21500,0
|
|
20241223,185600,136185200,21500,21500,21500,21500,0
|
|
20241223,185500,136185200,21500,21500,21500,21500,0
|
|
20241223,185400,136185200,21500,21500,21500,21500,0
|
|
20241223,185300,136185200,21500,21500,21500,21500,0
|
|
20241223,185200,136185200,21500,21500,21500,21500,0
|
|
20241223,185100,136185200,21500,21500,21500,21500,0
|
|
20241223,185000,136185200,21500,21500,21500,21500,0
|
|
20241223,184900,136185200,21500,21500,21500,21500,0
|
|
20241223,184800,136185200,21500,21500,21500,21500,0
|
|
20241223,184700,136185200,21500,21500,21500,21500,0
|
|
20241223,184600,136185200,21500,21500,21500,21500,0
|
|
20241223,184500,136185200,21500,21500,21500,21500,0
|
|
20241223,184400,136185200,21500,21500,21500,21500,0
|
|
20241223,184300,136185200,21500,21500,21500,21500,0
|
|
20241223,184200,136185200,21500,21500,21500,21500,0
|
|
20241223,184100,136185200,21500,21500,21500,21500,0
|
|
20241223,184000,136185200,21500,21500,21500,21500,302
|
|
20241223,183900,136185200,21500,21500,21500,21500,0
|
|
20241223,183800,136185200,21500,21500,21500,21500,0
|
|
20241223,183700,136185200,21500,21500,21500,21500,0
|
|
20241223,183600,136185200,21500,21500,21500,21500,0
|
|
20241223,183500,136185200,21500,21500,21500,21500,0
|
|
20241223,183400,136185200,21500,21500,21500,21500,0
|
|
20241223,183300,136185200,21500,21500,21500,21500,0
|
|
20241223,183200,136185200,21500,21500,21500,21500,0
|
|
20241223,183100,136185200,21500,21500,21500,21500,0
|
|
20241223,183000,136185200,21500,21500,21500,21500,0
|
|
20241223,182900,136185200,21500,21500,21500,21500,0
|
|
20241223,182800,136185200,21500,21500,21500,21500,0
|
|
20241223,182700,136185200,21500,21500,21500,21500,0
|
|
20241223,182600,136185200,21500,21500,21500,21500,0
|
|
20241223,182500,136185200,21500,21500,21500,21500,0
|
|
20241223,182400,136185200,21500,21500,21500,21500,0
|
|
20241223,182300,136185200,21500,21500,21500,21500,0
|
|
20241223,182200,136185200,21500,21500,21500,21500,0
|
|
20241223,182100,136185200,21500,21500,21500,21500,0
|
|
20241223,182000,136185200,21500,21500,21500,21500,0
|
|
20241223,181900,136185200,21500,21500,21500,21500,0
|
|
20241223,181800,136185200,21500,21500,21500,21500,0
|
|
20241223,181700,136185200,21500,21500,21500,21500,0
|
|
20241223,181600,136185200,21500,21500,21500,21500,0
|
|
20241223,181500,136185200,21500,21500,21500,21500,0
|
|
20241223,181400,136185200,21500,21500,21500,21500,0
|
|
20241223,181300,136185200,21500,21500,21500,21500,0
|
|
20241223,181200,136185200,21500,21500,21500,21500,0
|
|
20241223,181100,136185200,21500,21500,21500,21500,0
|
|
20241223,181000,136185200,21500,21500,21500,21500,302
|
|
20241223,180900,136185200,21500,21500,21500,21500,0
|
|
20241223,180800,136185200,21500,21500,21500,21500,0
|
|
20241223,180700,136185200,21500,21500,21500,21500,0
|
|
20241223,180600,136185200,21500,21500,21500,21500,0
|
|
20241223,180500,136185200,21500,21500,21500,21500,0
|
|
20241223,180400,136185200,21500,21500,21500,21500,0
|
|
20241223,180300,136185200,21500,21500,21500,21500,0
|
|
20241223,180200,136185200,21500,21500,21500,21500,0
|
|
20241223,180100,136185200,21500,21500,21500,21500,0
|
|
20241223,180000,136185200,21500,21500,21500,21500,0
|
|
20241223,175900,136185200,21500,21500,21500,21500,0
|
|
20241223,175800,136185200,21500,21500,21500,21500,0
|
|
20241223,175700,136185200,21500,21500,21500,21500,0
|
|
20241223,175600,136185200,21500,21500,21500,21500,0
|
|
20241223,175500,136185200,21500,21500,21500,21500,0
|
|
20241223,175400,136185200,21500,21500,21500,21500,0
|
|
20241223,175300,136185200,21500,21500,21500,21500,0
|
|
20241223,175200,136185200,21500,21500,21500,21500,0
|
|
20241223,175100,136185200,21500,21500,21500,21500,0
|
|
20241223,175000,136185200,21500,21500,21500,21500,0
|
|
20241223,174900,136185200,21500,21500,21500,21500,0
|
|
20241223,174800,136185200,21500,21500,21500,21500,0
|
|
20241223,174700,136185200,21500,21500,21500,21500,0
|
|
20241223,174600,136185200,21500,21500,21500,21500,0
|
|
20241223,174500,136185200,21500,21500,21500,21500,0
|
|
20241223,174400,136185200,21500,21500,21500,21500,0
|
|
20241223,174300,136185200,21500,21500,21500,21500,0
|
|
20241223,174200,136185200,21500,21500,21500,21500,0
|
|
20241223,174100,136185200,21500,21500,21500,21500,0
|
|
20241223,174000,136185200,21500,21500,21500,21500,302
|
|
20241223,173900,136185200,21500,21500,21500,21500,0
|
|
20241223,173800,136185200,21500,21500,21500,21500,0
|
|
20241223,173700,136185200,21500,21500,21500,21500,0
|
|
20241223,173600,136185200,21500,21500,21500,21500,0
|
|
20241223,173500,136185200,21500,21500,21500,21500,0
|
|
20241223,173400,136185200,21500,21500,21500,21500,0
|
|
20241223,173300,136185200,21500,21500,21500,21500,0
|
|
20241223,173200,136185200,21500,21500,21500,21500,0
|
|
20241223,173100,136185200,21500,21500,21500,21500,0
|
|
20241223,173000,136185200,21500,21500,21500,21500,0
|
|
20241223,172900,136185200,21500,21500,21500,21500,0
|
|
20241223,172800,136185200,21500,21500,21500,21500,0
|
|
20241223,172700,136185200,21500,21500,21500,21500,0
|
|
20241223,172600,136185200,21500,21500,21500,21500,0
|
|
20241223,172500,136185200,21500,21500,21500,21500,0
|
|
20241223,172400,136185200,21500,21500,21500,21500,0
|
|
20241223,172300,136185200,21500,21500,21500,21500,0
|
|
20241223,172200,136185200,21500,21500,21500,21500,0
|
|
20241223,172100,136185200,21500,21500,21500,21500,0
|
|
20241223,172000,136185200,21500,21500,21500,21500,0
|
|
20241223,171900,136185200,21500,21500,21500,21500,0
|
|
20241223,171800,136185200,21500,21500,21500,21500,0
|
|
20241223,171700,136185200,21500,21500,21500,21500,0
|
|
20241223,171600,136185200,21500,21500,21500,21500,0
|
|
20241223,171500,136185200,21500,21500,21500,21500,0
|
|
20241223,171400,136185200,21500,21500,21500,21500,0
|
|
20241223,171300,136185200,21500,21500,21500,21500,0
|
|
20241223,171200,136185200,21500,21500,21500,21500,0
|
|
20241223,171100,136185200,21500,21500,21500,21500,0
|
|
20241223,171000,136185200,21500,21500,21500,21500,302
|
|
20241223,170900,136185200,21500,21500,21500,21500,0
|
|
20241223,170800,136185200,21500,21500,21500,21500,0
|
|
20241223,170700,136185200,21500,21500,21500,21500,0
|
|
20241223,170600,136185200,21500,21500,21500,21500,0
|
|
20241223,170500,136185200,21500,21500,21500,21500,0
|
|
20241223,170400,136185200,21500,21500,21500,21500,0
|
|
20241223,170300,136185200,21500,21500,21500,21500,0
|
|
20241223,170200,136185200,21500,21500,21500,21500,0
|
|
20241223,170100,136185200,21500,21500,21500,21500,0
|
|
20241223,170000,136185200,21500,21500,21500,21500,0
|
|
20241223,165900,136185200,21500,21500,21500,21500,0
|
|
20241223,165800,136185200,21500,21500,21500,21500,0
|
|
20241223,165700,136185200,21500,21500,21500,21500,0
|
|
20241223,165600,136185200,21500,21500,21500,21500,0
|
|
20241223,165500,136185200,21500,21500,21500,21500,0
|
|
20241223,165400,136185200,21500,21500,21500,21500,0
|
|
20241223,165300,136185200,21500,21500,21500,21500,0
|
|
20241223,165200,136185200,21500,21500,21500,21500,0
|
|
20241223,165100,136185200,21500,21500,21500,21500,0
|
|
20241223,165000,136185200,21500,21500,21500,21500,0
|
|
20241223,164900,136185200,21500,21500,21500,21500,0
|
|
20241223,164800,136185200,21500,21500,21500,21500,0
|
|
20241223,164700,136185200,21500,21500,21500,21500,0
|
|
20241223,164600,136185200,21500,21500,21500,21500,0
|
|
20241223,164500,136185200,21500,21500,21500,21500,0
|
|
20241223,164400,136185200,21500,21500,21500,21500,0
|
|
20241223,164300,136185200,21500,21500,21500,21500,0
|
|
20241223,164200,136185200,21500,21500,21500,21500,0
|
|
20241223,164100,136185200,21500,21500,21500,21500,0
|
|
20241223,164000,136185200,21500,21500,21500,21500,302
|
|
20241223,163900,136185200,21500,21500,21500,21500,0
|
|
20241223,163800,136185200,21500,21500,21500,21500,0
|
|
20241223,163700,136185200,21500,21500,21500,21500,0
|
|
20241223,163600,136185200,21500,21500,21500,21500,0
|
|
20241223,163500,136185200,21500,21500,21500,21500,0
|
|
20241223,163400,136185200,21500,21500,21500,21500,0
|
|
20241223,163300,136185200,21500,21500,21500,21500,0
|
|
20241223,163200,136185200,21500,21500,21500,21500,0
|
|
20241223,163100,136185200,21500,21500,21500,21500,0
|
|
20241223,163000,136185200,21500,21500,21500,21500,0
|
|
20241223,162900,136185200,21500,21500,21500,21500,0
|
|
20241223,162800,136185200,21500,21500,21500,21500,0
|
|
20241223,162700,136185200,21500,21500,21500,21500,0
|
|
20241223,162600,136185200,21500,21500,21500,21500,0
|
|
20241223,162500,136185200,21500,21500,21500,21500,0
|
|
20241223,162400,136185200,21500,21500,21500,21500,0
|
|
20241223,162300,136185200,21500,21500,21500,21500,0
|
|
20241223,162200,136185200,21500,21500,21500,21500,0
|
|
20241223,162100,136185200,21500,21500,21500,21500,0
|
|
20241223,162000,136185200,21500,21500,21500,21500,0
|
|
20241223,161900,136185200,21500,21500,21500,21500,0
|
|
20241223,161800,136185200,21500,21500,21500,21500,0
|
|
20241223,161700,136185200,21500,21500,21500,21500,0
|
|
20241223,161600,136185200,21500,21500,21500,21500,0
|
|
20241223,161500,136185200,21500,21500,21500,21500,0
|
|
20241223,161400,136185200,21500,21500,21500,21500,0
|
|
20241223,161300,136185200,21500,21500,21500,21500,0
|
|
20241223,161200,136185200,21500,21500,21500,21500,0
|
|
20241223,161100,136185200,21500,21500,21500,21500,0
|
|
20241223,161000,136185200,21500,21500,21500,21500,302
|
|
20241223,160900,136185200,21500,21500,21500,21500,0
|
|
20241223,160800,136185200,21500,21500,21500,21500,0
|
|
20241223,160700,136185200,21500,21500,21500,21500,0
|
|
20241223,160600,136185200,21500,21500,21500,21500,0
|
|
20241223,160500,136185200,21500,21500,21500,21500,0
|
|
20241223,160400,136185200,21500,21500,21500,21500,0
|
|
20241223,160300,136185200,21500,21500,21500,21500,0
|
|
20241223,160200,136185200,21500,21500,21500,21500,0
|
|
20241223,160100,136185200,21500,21500,21500,21500,0
|
|
20241223,160000,136185200,21500,21500,21500,21500,0
|
|
20241223,155900,136185200,21500,21500,21500,21500,0
|
|
20241223,155800,136185200,21500,21500,21500,21500,0
|
|
20241223,155700,136185200,21500,21500,21500,21500,0
|
|
20241223,155600,136185200,21500,21500,21500,21500,0
|
|
20241223,155500,136185200,21500,21500,21500,21500,0
|
|
20241223,155400,136185200,21500,21500,21500,21500,0
|
|
20241223,155300,136185200,21500,21500,21500,21500,0
|
|
20241223,155200,136185200,21500,21500,21500,21500,0
|
|
20241223,155100,136185200,21500,21500,21500,21500,0
|
|
20241223,155000,136185200,21500,21500,21500,21500,0
|
|
20241223,154900,136185200,21500,21500,21500,21500,0
|
|
20241223,154800,136185200,21500,21500,21500,21500,0
|
|
20241223,154700,136185200,21500,21500,21500,21500,0
|
|
20241223,154600,136185200,21500,21500,21500,21500,0
|
|
20241223,154500,136185200,21500,21500,21500,21500,0
|
|
20241223,154400,136185200,21500,21500,21500,21500,0
|
|
20241223,154300,136185200,21500,21500,21500,21500,0
|
|
20241223,154200,136185200,21500,21500,21500,21500,0
|
|
20241223,154100,136185200,21500,21500,21500,21500,0
|
|
20241223,154000,136185200,21500,21500,21500,21500,302
|
|
20241223,153900,136185200,21500,21500,21500,21500,0
|
|
20241223,153800,136185200,21500,21500,21500,21500,0
|
|
20241223,153700,136185200,21500,21500,21500,21500,0
|
|
20241223,153600,136185200,21500,21500,21500,21500,0
|
|
20241223,153500,136185200,21500,21500,21500,21500,0
|
|
20241223,153400,136185200,21500,21500,21500,21500,0
|
|
20241223,153300,136185200,21500,21500,21500,21500,0
|
|
20241223,153200,136185200,21500,21500,21500,21500,0
|
|
20241223,153100,136185200,21500,21500,21500,21500,0
|
|
20241223,153000,136185200,21500,21500,21500,21500,302
|
|
20241223,152900,129692200,21450,21450,21450,21450,0
|
|
20241223,152800,129692200,21450,21450,21450,21450,0
|
|
20241223,152700,129692200,21450,21450,21450,21450,0
|
|
20241223,152600,129692200,21450,21450,21450,21450,0
|
|
20241223,152500,129692200,21450,21450,21450,21450,0
|
|
20241223,152400,129692200,21450,21450,21450,21450,0
|
|
20241223,152300,129692200,21450,21450,21450,21450,0
|
|
20241223,152200,129692200,21450,21450,21450,21450,0
|
|
20241223,152100,129692200,21450,21450,21450,21450,0
|
|
20241223,152000,129692200,21450,21450,21450,21450,0
|
|
20241223,151900,129692200,21450,21350,21450,21350,26
|
|
20241223,151800,129136100,21350,21350,21350,21350,3
|
|
20241223,151700,129072050,21350,21350,21350,21350,54
|
|
20241223,151600,127919150,21450,21450,21450,21450,2
|
|
20241223,151500,127876250,21300,21300,21400,21300,197
|
|
20241223,151400,123663250,21300,21300,21300,21300,2
|
|
20241223,151300,123620650,21300,21300,21300,21300,2
|
|
20241223,151200,123578050,21300,21300,21300,21300,2
|
|
20241223,151100,123535450,21300,21300,21300,21300,2
|
|
20241223,151000,123492850,21350,21300,21400,21300,4
|
|
20241223,150900,123407450,21350,21300,21350,21300,23
|
|
20241223,150800,122917500,21300,21300,21300,21300,2
|
|
20241223,150700,122874900,21300,21300,21300,21300,502
|
|
20241223,150600,112182300,21300,21300,21300,21300,2
|
|
20241223,150500,112139700,21300,21350,21350,21300,157
|
|
20241223,150400,108790750,21350,21350,21350,21300,52
|
|
20241223,150300,107680650,21350,21350,21350,21350,2
|
|
20241223,150200,107637950,21350,21350,21350,21350,2
|
|
20241223,150100,107595250,21400,21400,21400,21400,0
|
|
20241223,150000,107595250,21400,21400,21400,21400,2
|
|
20241223,145900,107552450,21400,21400,21400,21400,9
|
|
20241223,145800,107359850,21400,21400,21400,21400,12
|
|
20241223,145700,107103050,21400,21350,21400,21350,112
|
|
20241223,145600,104706300,21350,21350,21350,21350,8
|
|
20241223,145500,104535500,21350,21350,21350,21350,9
|
|
20241223,145400,104343350,21350,21300,21350,21300,9
|
|
20241223,145300,104151600,21300,21300,21300,21300,21
|
|
20241223,145200,103704300,21350,21300,21350,21300,8
|
|
20241223,145100,103533800,21300,21300,21300,21300,9
|
|
20241223,145000,103342100,21300,21300,21300,21250,308
|
|
20241223,144900,96781850,21300,21300,21300,21300,7
|
|
20241223,144800,96632750,21300,21300,21300,21300,10
|
|
20241223,144700,96419750,21300,21300,21300,21300,7
|
|
20241223,144600,96270650,21300,21300,21300,21300,4
|
|
20241223,144500,96185450,21300,21300,21300,21300,2
|
|
20241223,144400,96142850,21300,21300,21300,21300,2
|
|
20241223,144300,96100250,21300,21300,21300,21300,3
|
|
20241223,144200,96036350,21300,21300,21300,21300,2
|
|
20241223,144100,95993750,21350,21350,21350,21350,40
|
|
20241223,144000,95139750,21350,21300,21350,21300,4
|
|
20241223,143900,95054450,21300,21300,21300,21300,2
|
|
20241223,143800,95011850,21300,21300,21300,21300,2
|
|
20241223,143700,94969250,21300,21300,21300,21300,2
|
|
20241223,143600,94926650,21350,21350,21350,21350,5
|
|
20241223,143500,94819900,21300,21300,21300,21300,92
|
|
20241223,143400,92860300,21300,21300,21300,21300,4
|
|
20241223,143300,92775100,21300,21300,21300,21300,2
|
|
20241223,143200,92732500,21300,21300,21300,21300,2
|
|
20241223,143100,92689900,21300,21300,21300,21300,2
|
|
20241223,143000,92647300,21300,21250,21300,21250,3
|
|
20241223,142900,92583500,21300,21300,21300,21300,1
|
|
20241223,142800,92562200,21250,21250,21250,21250,0
|
|
20241223,142700,92562200,21250,21250,21250,21250,2
|
|
20241223,142600,92519700,21400,21400,21400,21400,0
|
|
20241223,142500,92519700,21400,21400,21400,21400,0
|
|
20241223,142400,92519700,21400,21400,21400,21400,0
|
|
20241223,142300,92519700,21400,21400,21400,21400,0
|
|
20241223,142200,92519700,21400,21400,21400,21400,0
|
|
20241223,142100,92519700,21400,21400,21400,21400,0
|
|
20241223,142000,92519700,21400,21400,21400,21400,0
|
|
20241223,141900,92519700,21400,21400,21400,21400,0
|
|
20241223,141800,92519700,21400,21400,21400,21400,0
|
|
20241223,141700,92519700,21400,21400,21400,21400,0
|
|
20241223,141600,92519700,21400,21400,21400,21400,0
|
|
20241223,141500,92519700,21400,21400,21400,21400,0
|
|
20241223,141400,92519700,21400,21400,21400,21400,0
|
|
20241223,141300,92519700,21400,21400,21400,21400,0
|
|
20241223,141200,92519700,21400,21400,21400,21400,0
|
|
20241223,141100,92519700,21400,21400,21400,21400,0
|
|
20241223,141000,92519700,21400,21400,21400,21400,0
|
|
20241223,140900,92519700,21400,21400,21400,21400,0
|
|
20241223,140800,92519700,21400,21400,21400,21400,0
|
|
20241223,140700,92519700,21400,21400,21400,21400,0
|
|
20241223,140600,92519700,21400,21400,21400,21400,0
|
|
20241223,140500,92519700,21400,21400,21400,21400,0
|
|
20241223,140400,92519700,21400,21400,21400,21400,0
|
|
20241223,140300,92519700,21400,21400,21400,21400,0
|
|
20241223,140200,92519700,21400,21400,21400,21400,47
|
|
20241223,140100,91513900,21250,21250,21250,21250,0
|
|
20241223,140000,91513900,21250,21250,21250,21250,2
|
|
20241223,135900,91471400,21250,21250,21250,21250,1
|
|
20241223,135800,91450150,21250,21300,21300,21250,102
|
|
20241223,135700,89279600,21300,21300,21300,21300,4
|
|
20241223,135600,89194400,21300,21300,21300,21300,2
|
|
20241223,135500,89151800,21300,21300,21300,21300,4
|
|
20241223,135400,89066600,21300,21300,21300,21300,2
|
|
20241223,135300,89024000,21300,21300,21300,21300,2
|
|
20241223,135200,88981400,21300,21300,21300,21300,3
|
|
20241223,135100,88917500,21300,21300,21300,21300,2
|
|
20241223,135000,88874900,21300,21300,21300,21300,4
|
|
20241223,134900,88789700,21300,21300,21300,21300,2
|
|
20241223,134800,88747100,21300,21300,21300,21300,4
|
|
20241223,134700,88661900,21300,21300,21300,21300,2
|
|
20241223,134600,88619300,21300,21300,21300,21300,2
|
|
20241223,134500,88576700,21400,21400,21400,21400,0
|
|
20241223,134400,88576700,21400,21400,21400,21400,0
|
|
20241223,134300,88576700,21400,21400,21400,21400,0
|
|
20241223,134200,88576700,21400,21400,21400,21400,0
|
|
20241223,134100,88576700,21400,21400,21400,21400,0
|
|
20241223,134000,88576700,21400,21400,21400,21400,0
|
|
20241223,133900,88576700,21400,21400,21400,21400,0
|
|
20241223,133800,88576700,21400,21400,21400,21400,0
|
|
20241223,133700,88576700,21400,21400,21400,21400,0
|
|
20241223,133600,88576700,21400,21400,21400,21400,0
|
|
20241223,133500,88576700,21400,21400,21400,21400,0
|
|
20241223,133400,88576700,21400,21400,21400,21400,0
|
|
20241223,133300,88576700,21400,21400,21400,21400,0
|
|
20241223,133200,88576700,21400,21400,21400,21400,0
|
|
20241223,133100,88576700,21400,21400,21400,21400,0
|
|
20241223,133000,88576700,21400,21400,21400,21400,37
|
|
20241223,132900,87784900,21400,21400,21400,21400,0
|
|
20241223,132800,87784900,21400,21400,21400,21400,0
|
|
20241223,132700,87784900,21400,21400,21400,21400,0
|
|
20241223,132600,87784900,21400,21400,21400,21400,0
|
|
20241223,132500,87784900,21400,21400,21400,21400,0
|
|
20241223,132400,87784900,21400,21400,21400,21400,0
|
|
20241223,132300,87784900,21400,21400,21400,21400,0
|
|
20241223,132200,87784900,21400,21400,21400,21400,0
|
|
20241223,132100,87784900,21400,21400,21400,21400,0
|
|
20241223,132000,87784900,21400,21400,21400,21400,0
|
|
20241223,131900,87784900,21400,21400,21400,21400,0
|
|
20241223,131800,87784900,21400,21400,21400,21400,0
|
|
20241223,131700,87784900,21400,21400,21400,21400,0
|
|
20241223,131600,87784900,21400,21400,21400,21400,0
|
|
20241223,131500,87784900,21400,21400,21400,21400,0
|
|
20241223,131400,87784900,21400,21400,21400,21400,6
|
|
20241223,131300,87656500,21450,21450,21450,21450,0
|
|
20241223,131200,87656500,21450,21450,21450,21450,0
|
|
20241223,131100,87656500,21450,21450,21450,21450,0
|
|
20241223,131000,87656500,21450,21450,21450,21450,0
|
|
20241223,130900,87656500,21450,21450,21450,21450,0
|
|
20241223,130800,87656500,21450,21450,21450,21450,0
|
|
20241223,130700,87656500,21450,21450,21450,21450,0
|
|
20241223,130600,87656500,21450,21450,21450,21450,0
|
|
20241223,130500,87656500,21450,21450,21450,21450,0
|
|
20241223,130400,87656500,21450,21450,21450,21450,0
|
|
20241223,130300,87656500,21450,21450,21450,21450,0
|
|
20241223,130200,87656500,21450,21450,21450,21450,0
|
|
20241223,130100,87656500,21450,21450,21450,21450,0
|
|
20241223,130000,87656500,21450,21450,21450,21450,0
|
|
20241223,125900,87656500,21450,21450,21450,21450,0
|
|
20241223,125800,87656500,21450,21450,21450,21450,0
|
|
20241223,125700,87656500,21450,21450,21450,21450,0
|
|
20241223,125600,87656500,21450,21450,21450,21450,0
|
|
20241223,125500,87656500,21450,21450,21450,21450,0
|
|
20241223,125400,87656500,21450,21450,21450,21450,0
|
|
20241223,125300,87656500,21450,21450,21450,21450,0
|
|
20241223,125200,87656500,21450,21450,21450,21450,0
|
|
20241223,125100,87656500,21450,21450,21450,21450,0
|
|
20241223,125000,87656500,21450,21450,21450,21450,0
|
|
20241223,124900,87656500,21450,21450,21450,21450,0
|
|
20241223,124800,87656500,21450,21450,21450,21450,0
|
|
20241223,124700,87656500,21450,21450,21450,21450,0
|
|
20241223,124600,87656500,21450,21450,21450,21450,3
|
|
20241223,124500,87592150,21300,21300,21300,21300,0
|
|
20241223,124400,87592150,21300,21300,21300,21300,0
|
|
20241223,124300,87592150,21300,21300,21300,21300,0
|
|
20241223,124200,87592150,21300,21300,21300,21300,0
|
|
20241223,124100,87592150,21300,21300,21300,21300,0
|
|
20241223,124000,87592150,21300,21300,21300,21300,0
|
|
20241223,123900,87592150,21300,21300,21300,21300,0
|
|
20241223,123800,87592150,21300,21300,21300,21300,15
|
|
20241223,123700,87272650,21300,21300,21300,21300,0
|
|
20241223,123600,87272650,21300,21300,21300,21300,0
|
|
20241223,123500,87272650,21300,21300,21300,21300,0
|
|
20241223,123400,87272650,21300,21300,21300,21300,0
|
|
20241223,123300,87272650,21300,21300,21300,21300,11
|
|
20241223,123200,87038350,21350,21350,21350,21350,0
|
|
20241223,123100,87038350,21350,21350,21350,21350,0
|
|
20241223,123000,87038350,21350,21350,21350,21350,100
|
|
20241223,122900,84903350,21450,21450,21450,21450,0
|
|
20241223,122800,84903350,21450,21450,21450,21450,0
|
|
20241223,122700,84903350,21450,21450,21450,21450,16
|
|
20241223,122600,84560150,21500,21500,21500,21500,0
|
|
20241223,122500,84560150,21500,21500,21500,21500,0
|
|
20241223,122400,84560150,21500,21500,21500,21500,0
|
|
20241223,122300,84560150,21500,21500,21500,21500,0
|
|
20241223,122200,84560150,21500,21500,21500,21500,0
|
|
20241223,122100,84560150,21500,21500,21500,21500,0
|
|
20241223,122000,84560150,21500,21500,21500,21500,0
|
|
20241223,121900,84560150,21500,21500,21500,21500,0
|
|
20241223,121800,84560150,21500,21500,21500,21500,0
|
|
20241223,121700,84560150,21500,21500,21500,21500,0
|
|
20241223,121600,84560150,21500,21500,21500,21500,0
|
|
20241223,121500,84560150,21500,21500,21500,21500,1
|
|
20241223,121400,84538650,21350,21350,21350,21350,0
|
|
20241223,121300,84538650,21350,21350,21350,21350,0
|
|
20241223,121200,84538650,21350,21350,21350,21350,0
|
|
20241223,121100,84538650,21350,21350,21350,21350,0
|
|
20241223,121000,84538650,21350,21350,21350,21350,0
|
|
20241223,120900,84538650,21350,21350,21350,21350,0
|
|
20241223,120800,84538650,21350,21350,21350,21350,0
|
|
20241223,120700,84538650,21350,21350,21350,21350,0
|
|
20241223,120600,84538650,21350,21350,21350,21350,0
|
|
20241223,120500,84538650,21350,21350,21350,21350,0
|
|
20241223,120400,84538650,21350,21400,21400,21350,320
|
|
20241223,120300,77690950,21450,21450,21450,21450,0
|
|
20241223,120200,77690950,21450,21450,21450,21450,0
|
|
20241223,120100,77690950,21450,21450,21450,21450,0
|
|
20241223,120000,77690950,21450,21450,21450,21450,0
|
|
20241223,115900,77690950,21450,21450,21450,21450,54
|
|
20241223,115800,76532650,21450,21450,21450,21450,0
|
|
20241223,115700,76532650,21450,21450,21450,21450,0
|
|
20241223,115600,76532650,21450,21450,21450,21450,0
|
|
20241223,115500,76532650,21450,21450,21450,21450,0
|
|
20241223,115400,76532650,21450,21450,21450,21450,0
|
|
20241223,115300,76532650,21450,21450,21450,21450,0
|
|
20241223,115200,76532650,21450,21450,21450,21450,0
|
|
20241223,115100,76532650,21450,21450,21450,21450,0
|
|
20241223,115000,76532650,21450,21450,21450,21450,3
|
|
20241223,114900,76468300,21450,21450,21450,21450,8
|
|
20241223,114800,76296700,21500,21500,21500,21500,0
|
|
20241223,114700,76296700,21500,21500,21500,21500,0
|
|
20241223,114600,76296700,21500,21500,21500,21500,0
|
|
20241223,114500,76296700,21500,21500,21500,21500,0
|
|
20241223,114400,76296700,21500,21500,21500,21500,0
|
|
20241223,114300,76296700,21500,21500,21500,21500,0
|
|
20241223,114200,76296700,21500,21500,21500,21500,108
|
|
20241223,114100,73974700,21500,21500,21500,21500,0
|
|
20241223,114000,73974700,21500,21500,21500,21500,0
|
|
20241223,113900,73974700,21500,21500,21500,21500,0
|
|
20241223,113800,73974700,21500,21500,21500,21500,0
|
|
20241223,113700,73974700,21500,21500,21500,21500,0
|
|
20241223,113600,73974700,21500,21500,21500,21500,2
|
|
20241223,113500,73931700,21500,21500,21500,21500,0
|
|
20241223,113400,73931700,21500,21500,21500,21500,3
|
|
20241223,113300,73867200,21400,21400,21400,21400,0
|
|
20241223,113200,73867200,21400,21400,21400,21400,0
|
|
20241223,113100,73867200,21400,21400,21400,21400,23
|
|
20241223,113000,73375000,21400,21400,21400,21400,0
|
|
20241223,112900,73375000,21400,21400,21400,21400,0
|
|
20241223,112800,73375000,21400,21400,21400,21400,0
|
|
20241223,112700,73375000,21400,21400,21400,21400,0
|
|
20241223,112600,73375000,21400,21400,21400,21400,0
|
|
20241223,112500,73375000,21400,21400,21400,21400,0
|
|
20241223,112400,73375000,21400,21400,21400,21400,0
|
|
20241223,112300,73375000,21400,21400,21400,21400,0
|
|
20241223,112200,73375000,21400,21450,21450,21400,139
|
|
20241223,112100,70394600,21450,21450,21450,21450,0
|
|
20241223,112000,70394600,21450,21450,21450,21450,0
|
|
20241223,111900,70394600,21450,21450,21450,21450,0
|
|
20241223,111800,70394600,21450,21450,21450,21450,0
|
|
20241223,111700,70394600,21450,21450,21450,21450,0
|
|
20241223,111600,70394600,21450,21450,21450,21450,1
|
|
20241223,111500,70373150,21500,21500,21500,21500,0
|
|
20241223,111400,70373150,21500,21500,21500,21500,0
|
|
20241223,111300,70373150,21500,21500,21500,21500,0
|
|
20241223,111200,70373150,21500,21500,21500,21500,0
|
|
20241223,111100,70373150,21500,21500,21500,21500,0
|
|
20241223,111000,70373150,21500,21500,21500,21500,0
|
|
20241223,110900,70373150,21500,21500,21500,21500,2
|
|
20241223,110800,70330150,21450,21450,21450,21450,0
|
|
20241223,110700,70330150,21450,21450,21450,21450,0
|
|
20241223,110600,70330150,21450,21450,21450,21450,0
|
|
20241223,110500,70330150,21450,21450,21450,21450,0
|
|
20241223,110400,70330150,21450,21450,21450,21450,0
|
|
20241223,110300,70330150,21450,21450,21450,21450,2
|
|
20241223,110200,70287250,21450,21450,21450,21450,14
|
|
20241223,110100,69986950,21450,21450,21450,21450,50
|
|
20241223,110000,68914450,21450,21450,21450,21450,100
|
|
20241223,105900,66769450,21450,21450,21450,21450,0
|
|
20241223,105800,66769450,21450,21450,21450,21450,29
|
|
20241223,105700,66147400,21450,21450,21450,21450,2
|
|
20241223,105600,66104500,21400,21400,21400,21400,0
|
|
20241223,105500,66104500,21400,21450,21450,21400,200
|
|
20241223,105400,61820700,21450,21450,21450,21450,0
|
|
20241223,105300,61820700,21450,21450,21450,21450,0
|
|
20241223,105200,61820700,21450,21450,21450,21450,0
|
|
20241223,105100,61820700,21450,21450,21450,21450,0
|
|
20241223,105000,61820700,21450,21450,21450,21450,5
|
|
20241223,104900,61713450,21500,21500,21500,21450,20
|
|
20241223,104800,61283950,21450,21450,21500,21450,25
|
|
20241223,104700,60747450,21500,21500,21500,21500,10
|
|
20241223,104600,60532450,21500,21500,21500,21500,0
|
|
20241223,104500,60532450,21500,21500,21500,21500,35
|
|
20241223,104400,59779950,21450,21450,21450,21450,0
|
|
20241223,104300,59779950,21450,21450,21450,21450,0
|
|
20241223,104200,59779950,21450,21450,21450,21450,0
|
|
20241223,104100,59779950,21450,21450,21450,21450,0
|
|
20241223,104000,59779950,21450,21450,21450,21450,82
|
|
20241223,103900,58021050,21400,21400,21400,21400,0
|
|
20241223,103800,58021050,21400,21400,21400,21400,84
|
|
20241223,103700,56223450,21350,21350,21350,21350,116
|
|
20241223,103600,53746850,21350,21400,21400,21350,5
|
|
20241223,103500,53639900,21400,21400,21400,21400,0
|
|
20241223,103400,53639900,21400,21400,21400,21400,0
|
|
20241223,103300,53639900,21400,21350,21400,21350,3
|
|
20241223,103200,53575750,21250,21250,21250,21250,0
|
|
20241223,103100,53575750,21250,21250,21250,21250,0
|
|
20241223,103000,53575750,21250,21250,21250,21250,0
|
|
20241223,102900,53575750,21250,21250,21250,21250,0
|
|
20241223,102800,53575750,21250,21250,21250,21250,0
|
|
20241223,102700,53575750,21250,21250,21250,21250,0
|
|
20241223,102600,53575750,21250,21250,21250,21250,300
|
|
20241223,102500,47200750,21250,21250,21250,21250,300
|
|
20241223,102400,40825750,21200,21200,21200,21200,0
|
|
20241223,102300,40825750,21200,21350,21350,21200,384
|
|
20241223,102200,32650400,21350,21350,21350,21350,1
|
|
20241223,102100,32629050,21350,21350,21350,21350,0
|
|
20241223,102000,32629050,21350,21350,21350,21350,0
|
|
20241223,101900,32629050,21350,21350,21350,21350,25
|
|
20241223,101800,32095300,21350,21350,21350,21350,1
|
|
20241223,101700,32073950,21350,21350,21350,21350,0
|
|
20241223,101600,32073950,21350,21350,21350,21350,0
|
|
20241223,101500,32073950,21350,21350,21350,21350,0
|
|
20241223,101400,32073950,21350,21350,21350,21350,47
|
|
20241223,101300,31070500,21350,21350,21350,21350,100
|
|
20241223,101200,28935500,21300,21300,21300,21300,0
|
|
20241223,101100,28935500,21300,21300,21300,21300,162
|
|
20241223,101000,25484900,21350,21350,21350,21350,0
|
|
20241223,100900,25484900,21350,21350,21350,21350,0
|
|
20241223,100800,25484900,21350,21350,21350,21350,0
|
|
20241223,100700,25484900,21350,21350,21350,21350,3
|
|
20241223,100600,25420850,21350,21350,21350,21350,0
|
|
20241223,100500,25420850,21350,21350,21350,21350,0
|
|
20241223,100400,25420850,21350,21350,21350,21350,0
|
|
20241223,100300,25420850,21350,21350,21350,21350,1
|
|
20241223,100200,25399500,21350,21350,21350,21350,0
|
|
20241223,100100,25399500,21350,21350,21350,21350,0
|
|
20241223,100000,25399500,21350,21350,21350,21350,1
|
|
20241223,095900,25378150,21300,21300,21300,21300,0
|
|
20241223,095800,25378150,21300,21300,21300,21300,39
|
|
20241223,095700,24547450,21300,21300,21300,21300,3
|
|
20241223,095600,24483550,21300,21300,21300,21300,67
|
|
20241223,095500,23056450,21300,21300,21300,21300,76
|
|
20241223,095400,21437650,21300,21300,21300,21300,0
|
|
20241223,095300,21437650,21300,21300,21300,21300,0
|
|
20241223,095200,21437650,21300,21300,21300,21300,0
|
|
20241223,095100,21437650,21300,21300,21300,21300,0
|
|
20241223,095000,21437650,21300,21300,21300,21300,0
|
|
20241223,094900,21437650,21300,21300,21300,21300,0
|
|
20241223,094800,21437650,21300,21300,21300,21300,1
|
|
20241223,094700,21416350,21300,21300,21300,21300,1
|
|
20241223,094600,21395050,21300,21300,21300,21300,1
|
|
20241223,094500,21373750,21300,21300,21300,21300,2
|
|
20241223,094400,21331150,21200,21200,21200,21200,0
|
|
20241223,094300,21331150,21200,21200,21200,21200,1
|
|
20241223,094200,21309950,21300,21300,21300,21300,0
|
|
20241223,094100,21309950,21300,21300,21300,21300,11
|
|
20241223,094000,21075650,21200,21200,21200,21200,24
|
|
20241223,093900,20566850,21200,21200,21200,21200,0
|
|
20241223,093800,20566850,21200,21200,21200,21200,0
|
|
20241223,093700,20566850,21200,21200,21200,21200,0
|
|
20241223,093600,20566850,21200,21200,21200,21200,0
|
|
20241223,093500,20566850,21200,21200,21200,21200,0
|
|
20241223,093400,20566850,21200,21200,21200,21200,0
|
|
20241223,093300,20566850,21200,21200,21200,21200,0
|
|
20241223,093200,20566850,21200,21200,21200,21200,13
|
|
20241223,093100,20291250,21300,21300,21300,21300,0
|
|
20241223,093000,20291250,21300,21300,21300,21300,1
|
|
20241223,092900,20269950,21300,21250,21300,21250,10
|
|
20241223,092800,20057050,21250,21250,21250,21250,10
|
|
20241223,092700,19844550,21250,21250,21250,21250,29
|
|
20241223,092600,19228300,21250,21250,21250,21250,9
|
|
20241223,092500,19037050,21250,21250,21250,21200,14
|
|
20241223,092400,18739750,21250,21250,21250,21250,2
|
|
20241223,092300,18697250,21250,21250,21250,21250,0
|
|
20241223,092200,18697250,21250,21250,21250,21250,20
|
|
20241223,092100,18272250,21100,21150,21150,21100,232
|
|
20241223,092000,13368350,21150,21200,21200,21150,338
|
|
20241223,091900,6217050,21300,21300,21300,21300,0
|
|
20241223,091800,6217050,21300,21250,21300,21250,23
|
|
20241223,091700,5728100,21350,21350,21350,21350,0
|
|
20241223,091600,5728100,21350,21350,21350,21350,2
|
|
20241223,091500,5685400,21250,21250,21250,21250,0
|
|
20241223,091400,5685400,21250,21250,21250,21250,0
|
|
20241223,091300,5685400,21250,21250,21250,21250,0
|
|
20241223,091200,5685400,21250,21300,21300,21250,24
|
|
20241223,091100,5174350,21400,21400,21400,21400,0
|
|
20241223,091000,5174350,21400,21400,21400,21400,0
|
|
20241223,090900,5174350,21400,21400,21400,21400,0
|
|
20241223,090800,5174350,21400,21400,21400,21400,0
|
|
20241223,090700,5174350,21400,21400,21400,21400,0
|
|
20241223,090600,5174350,21400,21400,21400,21400,0
|
|
20241223,090500,5174350,21400,21400,21400,21400,0
|
|
20241223,090400,5174350,21400,21400,21400,21400,0
|
|
20241223,090300,5174350,21400,21300,21400,21300,62
|
|
20241223,090200,3853550,21300,21200,21300,21200,34
|
|
20241223,090100,3129800,21200,21200,21200,21200,4
|
|
20241223,090000,3045000,21000,21000,21000,21000,145
|