673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,201000,91412850,21350,21350,21350,21350,68
|
|
20241224,200900,91412850,21350,21350,21350,21350,0
|
|
20241224,200800,91412850,21350,21350,21350,21350,0
|
|
20241224,200700,91412850,21350,21350,21350,21350,0
|
|
20241224,200600,91412850,21350,21350,21350,21350,0
|
|
20241224,200500,91412850,21350,21350,21350,21350,0
|
|
20241224,200400,91412850,21350,21350,21350,21350,0
|
|
20241224,200300,91412850,21350,21350,21350,21350,0
|
|
20241224,200200,91412850,21350,21350,21350,21350,0
|
|
20241224,200100,91412850,21350,21350,21350,21350,0
|
|
20241224,200000,91412850,21350,21350,21350,21350,0
|
|
20241224,195900,91412850,21350,21350,21350,21350,0
|
|
20241224,195800,91412850,21350,21350,21350,21350,0
|
|
20241224,195700,91412850,21350,21350,21350,21350,0
|
|
20241224,195600,91412850,21350,21350,21350,21350,0
|
|
20241224,195500,91412850,21350,21350,21350,21350,0
|
|
20241224,195400,91412850,21350,21350,21350,21350,0
|
|
20241224,195300,91412850,21350,21350,21350,21350,0
|
|
20241224,195200,91412850,21350,21350,21350,21350,0
|
|
20241224,195100,91412850,21350,21350,21350,21350,0
|
|
20241224,195000,91412850,21350,21350,21350,21350,0
|
|
20241224,194900,91412850,21350,21350,21350,21350,0
|
|
20241224,194800,91412850,21350,21350,21350,21350,0
|
|
20241224,194700,91412850,21350,21350,21350,21350,0
|
|
20241224,194600,91412850,21350,21350,21350,21350,0
|
|
20241224,194500,91412850,21350,21350,21350,21350,0
|
|
20241224,194400,91412850,21350,21350,21350,21350,0
|
|
20241224,194300,91412850,21350,21350,21350,21350,0
|
|
20241224,194200,91412850,21350,21350,21350,21350,0
|
|
20241224,194100,91412850,21350,21350,21350,21350,0
|
|
20241224,194000,91412850,21350,21350,21350,21350,68
|
|
20241224,193900,91412850,21350,21350,21350,21350,0
|
|
20241224,193800,91412850,21350,21350,21350,21350,0
|
|
20241224,193700,91412850,21350,21350,21350,21350,0
|
|
20241224,193600,91412850,21350,21350,21350,21350,0
|
|
20241224,193500,91412850,21350,21350,21350,21350,0
|
|
20241224,193400,91412850,21350,21350,21350,21350,0
|
|
20241224,193300,91412850,21350,21350,21350,21350,0
|
|
20241224,193200,91412850,21350,21350,21350,21350,0
|
|
20241224,193100,91412850,21350,21350,21350,21350,0
|
|
20241224,193000,91412850,21350,21350,21350,21350,0
|
|
20241224,192900,91412850,21350,21350,21350,21350,0
|
|
20241224,192800,91412850,21350,21350,21350,21350,0
|
|
20241224,192700,91412850,21350,21350,21350,21350,0
|
|
20241224,192600,91412850,21350,21350,21350,21350,0
|
|
20241224,192500,91412850,21350,21350,21350,21350,0
|
|
20241224,192400,91412850,21350,21350,21350,21350,0
|
|
20241224,192300,91412850,21350,21350,21350,21350,0
|
|
20241224,192200,91412850,21350,21350,21350,21350,0
|
|
20241224,192100,91412850,21350,21350,21350,21350,0
|
|
20241224,192000,91412850,21350,21350,21350,21350,0
|
|
20241224,191900,91412850,21350,21350,21350,21350,0
|
|
20241224,191800,91412850,21350,21350,21350,21350,0
|
|
20241224,191700,91412850,21350,21350,21350,21350,0
|
|
20241224,191600,91412850,21350,21350,21350,21350,0
|
|
20241224,191500,91412850,21350,21350,21350,21350,0
|
|
20241224,191400,91412850,21350,21350,21350,21350,0
|
|
20241224,191300,91412850,21350,21350,21350,21350,0
|
|
20241224,191200,91412850,21350,21350,21350,21350,0
|
|
20241224,191100,91412850,21350,21350,21350,21350,0
|
|
20241224,191000,91412850,21350,21350,21350,21350,68
|
|
20241224,190900,91412850,21350,21350,21350,21350,0
|
|
20241224,190800,91412850,21350,21350,21350,21350,0
|
|
20241224,190700,91412850,21350,21350,21350,21350,0
|
|
20241224,190600,91412850,21350,21350,21350,21350,0
|
|
20241224,190500,91412850,21350,21350,21350,21350,0
|
|
20241224,190400,91412850,21350,21350,21350,21350,0
|
|
20241224,190300,91412850,21350,21350,21350,21350,0
|
|
20241224,190200,91412850,21350,21350,21350,21350,0
|
|
20241224,190100,91412850,21350,21350,21350,21350,0
|
|
20241224,190000,91412850,21350,21350,21350,21350,0
|
|
20241224,185900,91412850,21350,21350,21350,21350,0
|
|
20241224,185800,91412850,21350,21350,21350,21350,0
|
|
20241224,185700,91412850,21350,21350,21350,21350,0
|
|
20241224,185600,91412850,21350,21350,21350,21350,0
|
|
20241224,185500,91412850,21350,21350,21350,21350,0
|
|
20241224,185400,91412850,21350,21350,21350,21350,0
|
|
20241224,185300,91412850,21350,21350,21350,21350,0
|
|
20241224,185200,91412850,21350,21350,21350,21350,0
|
|
20241224,185100,91412850,21350,21350,21350,21350,0
|
|
20241224,185000,91412850,21350,21350,21350,21350,0
|
|
20241224,184900,91412850,21350,21350,21350,21350,0
|
|
20241224,184800,91412850,21350,21350,21350,21350,0
|
|
20241224,184700,91412850,21350,21350,21350,21350,0
|
|
20241224,184600,91412850,21350,21350,21350,21350,0
|
|
20241224,184500,91412850,21350,21350,21350,21350,0
|
|
20241224,184400,91412850,21350,21350,21350,21350,0
|
|
20241224,184300,91412850,21350,21350,21350,21350,0
|
|
20241224,184200,91412850,21350,21350,21350,21350,0
|
|
20241224,184100,91412850,21350,21350,21350,21350,0
|
|
20241224,184000,91412850,21350,21350,21350,21350,68
|
|
20241224,183900,91412850,21350,21350,21350,21350,0
|
|
20241224,183800,91412850,21350,21350,21350,21350,0
|
|
20241224,183700,91412850,21350,21350,21350,21350,0
|
|
20241224,183600,91412850,21350,21350,21350,21350,0
|
|
20241224,183500,91412850,21350,21350,21350,21350,0
|
|
20241224,183400,91412850,21350,21350,21350,21350,0
|
|
20241224,183300,91412850,21350,21350,21350,21350,0
|
|
20241224,183200,91412850,21350,21350,21350,21350,0
|
|
20241224,183100,91412850,21350,21350,21350,21350,0
|
|
20241224,183000,91412850,21350,21350,21350,21350,0
|
|
20241224,182900,91412850,21350,21350,21350,21350,0
|
|
20241224,182800,91412850,21350,21350,21350,21350,0
|
|
20241224,182700,91412850,21350,21350,21350,21350,0
|
|
20241224,182600,91412850,21350,21350,21350,21350,0
|
|
20241224,182500,91412850,21350,21350,21350,21350,0
|
|
20241224,182400,91412850,21350,21350,21350,21350,0
|
|
20241224,182300,91412850,21350,21350,21350,21350,0
|
|
20241224,182200,91412850,21350,21350,21350,21350,0
|
|
20241224,182100,91412850,21350,21350,21350,21350,0
|
|
20241224,182000,91412850,21350,21350,21350,21350,0
|
|
20241224,181900,91412850,21350,21350,21350,21350,0
|
|
20241224,181800,91412850,21350,21350,21350,21350,0
|
|
20241224,181700,91412850,21350,21350,21350,21350,0
|
|
20241224,181600,91412850,21350,21350,21350,21350,0
|
|
20241224,181500,91412850,21350,21350,21350,21350,0
|
|
20241224,181400,91412850,21350,21350,21350,21350,0
|
|
20241224,181300,91412850,21350,21350,21350,21350,0
|
|
20241224,181200,91412850,21350,21350,21350,21350,0
|
|
20241224,181100,91412850,21350,21350,21350,21350,0
|
|
20241224,181000,91412850,21350,21350,21350,21350,68
|
|
20241224,180900,91412850,21350,21350,21350,21350,0
|
|
20241224,180800,91412850,21350,21350,21350,21350,0
|
|
20241224,180700,91412850,21350,21350,21350,21350,0
|
|
20241224,180600,91412850,21350,21350,21350,21350,0
|
|
20241224,180500,91412850,21350,21350,21350,21350,0
|
|
20241224,180400,91412850,21350,21350,21350,21350,0
|
|
20241224,180300,91412850,21350,21350,21350,21350,0
|
|
20241224,180200,91412850,21350,21350,21350,21350,0
|
|
20241224,180100,91412850,21350,21350,21350,21350,0
|
|
20241224,180000,91412850,21350,21350,21350,21350,0
|
|
20241224,175900,91412850,21350,21350,21350,21350,0
|
|
20241224,175800,91412850,21350,21350,21350,21350,0
|
|
20241224,175700,91412850,21350,21350,21350,21350,0
|
|
20241224,175600,91412850,21350,21350,21350,21350,0
|
|
20241224,175500,91412850,21350,21350,21350,21350,0
|
|
20241224,175400,91412850,21350,21350,21350,21350,0
|
|
20241224,175300,91412850,21350,21350,21350,21350,0
|
|
20241224,175200,91412850,21350,21350,21350,21350,0
|
|
20241224,175100,91412850,21350,21350,21350,21350,0
|
|
20241224,175000,91412850,21350,21350,21350,21350,0
|
|
20241224,174900,91412850,21350,21350,21350,21350,0
|
|
20241224,174800,91412850,21350,21350,21350,21350,0
|
|
20241224,174700,91412850,21350,21350,21350,21350,0
|
|
20241224,174600,91412850,21350,21350,21350,21350,0
|
|
20241224,174500,91412850,21350,21350,21350,21350,0
|
|
20241224,174400,91412850,21350,21350,21350,21350,0
|
|
20241224,174300,91412850,21350,21350,21350,21350,0
|
|
20241224,174200,91412850,21350,21350,21350,21350,0
|
|
20241224,174100,91412850,21350,21350,21350,21350,0
|
|
20241224,174000,91412850,21350,21350,21350,21350,68
|
|
20241224,173900,91412850,21350,21350,21350,21350,0
|
|
20241224,173800,91412850,21350,21350,21350,21350,0
|
|
20241224,173700,91412850,21350,21350,21350,21350,0
|
|
20241224,173600,91412850,21350,21350,21350,21350,0
|
|
20241224,173500,91412850,21350,21350,21350,21350,0
|
|
20241224,173400,91412850,21350,21350,21350,21350,0
|
|
20241224,173300,91412850,21350,21350,21350,21350,0
|
|
20241224,173200,91412850,21350,21350,21350,21350,0
|
|
20241224,173100,91412850,21350,21350,21350,21350,0
|
|
20241224,173000,91412850,21350,21350,21350,21350,0
|
|
20241224,172900,91412850,21350,21350,21350,21350,0
|
|
20241224,172800,91412850,21350,21350,21350,21350,0
|
|
20241224,172700,91412850,21350,21350,21350,21350,0
|
|
20241224,172600,91412850,21350,21350,21350,21350,0
|
|
20241224,172500,91412850,21350,21350,21350,21350,0
|
|
20241224,172400,91412850,21350,21350,21350,21350,0
|
|
20241224,172300,91412850,21350,21350,21350,21350,0
|
|
20241224,172200,91412850,21350,21350,21350,21350,0
|
|
20241224,172100,91412850,21350,21350,21350,21350,0
|
|
20241224,172000,91412850,21350,21350,21350,21350,0
|
|
20241224,171900,91412850,21350,21350,21350,21350,0
|
|
20241224,171800,91412850,21350,21350,21350,21350,0
|
|
20241224,171700,91412850,21350,21350,21350,21350,0
|
|
20241224,171600,91412850,21350,21350,21350,21350,0
|
|
20241224,171500,91412850,21350,21350,21350,21350,0
|
|
20241224,171400,91412850,21350,21350,21350,21350,0
|
|
20241224,171300,91412850,21350,21350,21350,21350,0
|
|
20241224,171200,91412850,21350,21350,21350,21350,0
|
|
20241224,171100,91412850,21350,21350,21350,21350,0
|
|
20241224,171000,91412850,21350,21350,21350,21350,68
|
|
20241224,170900,91412850,21350,21350,21350,21350,0
|
|
20241224,170800,91412850,21350,21350,21350,21350,0
|
|
20241224,170700,91412850,21350,21350,21350,21350,0
|
|
20241224,170600,91412850,21350,21350,21350,21350,0
|
|
20241224,170500,91412850,21350,21350,21350,21350,0
|
|
20241224,170400,91412850,21350,21350,21350,21350,0
|
|
20241224,170300,91412850,21350,21350,21350,21350,0
|
|
20241224,170200,91412850,21350,21350,21350,21350,0
|
|
20241224,170100,91412850,21350,21350,21350,21350,0
|
|
20241224,170000,91412850,21350,21350,21350,21350,0
|
|
20241224,165900,91412850,21350,21350,21350,21350,0
|
|
20241224,165800,91412850,21350,21350,21350,21350,0
|
|
20241224,165700,91412850,21350,21350,21350,21350,0
|
|
20241224,165600,91412850,21350,21350,21350,21350,0
|
|
20241224,165500,91412850,21350,21350,21350,21350,0
|
|
20241224,165400,91412850,21350,21350,21350,21350,0
|
|
20241224,165300,91412850,21350,21350,21350,21350,0
|
|
20241224,165200,91412850,21350,21350,21350,21350,0
|
|
20241224,165100,91412850,21350,21350,21350,21350,0
|
|
20241224,165000,91412850,21350,21350,21350,21350,0
|
|
20241224,164900,91412850,21350,21350,21350,21350,0
|
|
20241224,164800,91412850,21350,21350,21350,21350,0
|
|
20241224,164700,91412850,21350,21350,21350,21350,0
|
|
20241224,164600,91412850,21350,21350,21350,21350,0
|
|
20241224,164500,91412850,21350,21350,21350,21350,0
|
|
20241224,164400,91412850,21350,21350,21350,21350,0
|
|
20241224,164300,91412850,21350,21350,21350,21350,0
|
|
20241224,164200,91412850,21350,21350,21350,21350,0
|
|
20241224,164100,91412850,21350,21350,21350,21350,0
|
|
20241224,164000,91412850,21350,21350,21350,21350,68
|
|
20241224,163900,91412850,21350,21350,21350,21350,0
|
|
20241224,163800,91412850,21350,21350,21350,21350,0
|
|
20241224,163700,91412850,21350,21350,21350,21350,0
|
|
20241224,163600,91412850,21350,21350,21350,21350,0
|
|
20241224,163500,91412850,21350,21350,21350,21350,0
|
|
20241224,163400,91412850,21350,21350,21350,21350,0
|
|
20241224,163300,91412850,21350,21350,21350,21350,0
|
|
20241224,163200,91412850,21350,21350,21350,21350,0
|
|
20241224,163100,91412850,21350,21350,21350,21350,0
|
|
20241224,163000,91412850,21350,21350,21350,21350,0
|
|
20241224,162900,91412850,21350,21350,21350,21350,0
|
|
20241224,162800,91412850,21350,21350,21350,21350,0
|
|
20241224,162700,91412850,21350,21350,21350,21350,0
|
|
20241224,162600,91412850,21350,21350,21350,21350,0
|
|
20241224,162500,91412850,21350,21350,21350,21350,0
|
|
20241224,162400,91412850,21350,21350,21350,21350,0
|
|
20241224,162300,91412850,21350,21350,21350,21350,0
|
|
20241224,162200,91412850,21350,21350,21350,21350,0
|
|
20241224,162100,91412850,21350,21350,21350,21350,0
|
|
20241224,162000,91412850,21350,21350,21350,21350,0
|
|
20241224,161900,91412850,21350,21350,21350,21350,0
|
|
20241224,161800,91412850,21350,21350,21350,21350,0
|
|
20241224,161700,91412850,21350,21350,21350,21350,0
|
|
20241224,161600,91412850,21350,21350,21350,21350,0
|
|
20241224,161500,91412850,21350,21350,21350,21350,0
|
|
20241224,161400,91412850,21350,21350,21350,21350,0
|
|
20241224,161300,91412850,21350,21350,21350,21350,0
|
|
20241224,161200,91412850,21350,21350,21350,21350,0
|
|
20241224,161100,91412850,21350,21350,21350,21350,0
|
|
20241224,161000,91412850,21350,21350,21350,21350,68
|
|
20241224,160900,91412850,21350,21350,21350,21350,0
|
|
20241224,160800,91412850,21350,21350,21350,21350,0
|
|
20241224,160700,91412850,21350,21350,21350,21350,0
|
|
20241224,160600,91412850,21350,21350,21350,21350,0
|
|
20241224,160500,91412850,21350,21350,21350,21350,0
|
|
20241224,160400,91412850,21350,21350,21350,21350,0
|
|
20241224,160300,91412850,21350,21350,21350,21350,0
|
|
20241224,160200,91412850,21350,21350,21350,21350,0
|
|
20241224,160100,91412850,21350,21350,21350,21350,0
|
|
20241224,160000,91412850,21350,21350,21350,21350,0
|
|
20241224,155900,91412850,21350,21350,21350,21350,0
|
|
20241224,155800,91412850,21350,21350,21350,21350,0
|
|
20241224,155700,91412850,21350,21350,21350,21350,0
|
|
20241224,155600,91412850,21350,21350,21350,21350,0
|
|
20241224,155500,91412850,21350,21350,21350,21350,0
|
|
20241224,155400,91412850,21350,21350,21350,21350,0
|
|
20241224,155300,91412850,21350,21350,21350,21350,0
|
|
20241224,155200,91412850,21350,21350,21350,21350,0
|
|
20241224,155100,91412850,21350,21350,21350,21350,0
|
|
20241224,155000,91412850,21350,21350,21350,21350,0
|
|
20241224,154900,91412850,21350,21350,21350,21350,0
|
|
20241224,154800,91412850,21350,21350,21350,21350,0
|
|
20241224,154700,91412850,21350,21350,21350,21350,0
|
|
20241224,154600,91412850,21350,21350,21350,21350,0
|
|
20241224,154500,91412850,21350,21350,21350,21350,0
|
|
20241224,154400,91412850,21350,21350,21350,21350,0
|
|
20241224,154300,91412850,21350,21350,21350,21350,0
|
|
20241224,154200,91412850,21350,21350,21350,21350,0
|
|
20241224,154100,91412850,21350,21350,21350,21350,0
|
|
20241224,154000,91412850,21350,21350,21350,21350,68
|
|
20241224,153900,91412850,21350,21350,21350,21350,0
|
|
20241224,153800,91412850,21350,21350,21350,21350,0
|
|
20241224,153700,91412850,21350,21350,21350,21350,0
|
|
20241224,153600,91412850,21350,21350,21350,21350,0
|
|
20241224,153500,91412850,21350,21350,21350,21350,0
|
|
20241224,153400,91412850,21350,21350,21350,21350,0
|
|
20241224,153300,91412850,21350,21350,21350,21350,0
|
|
20241224,153200,91412850,21350,21350,21350,21350,0
|
|
20241224,153100,91412850,21350,21350,21350,21350,0
|
|
20241224,153000,91412850,21350,21350,21350,21350,68
|
|
20241224,152900,89961050,21350,21350,21350,21350,0
|
|
20241224,152800,89961050,21350,21350,21350,21350,0
|
|
20241224,152700,89961050,21350,21350,21350,21350,0
|
|
20241224,152600,89961050,21350,21350,21350,21350,0
|
|
20241224,152500,89961050,21350,21350,21350,21350,0
|
|
20241224,152400,89961050,21350,21350,21350,21350,0
|
|
20241224,152300,89961050,21350,21350,21350,21350,0
|
|
20241224,152200,89961050,21350,21350,21350,21350,0
|
|
20241224,152100,89961050,21350,21350,21350,21350,0
|
|
20241224,152000,89961050,21350,21350,21350,21350,0
|
|
20241224,151900,89961050,21350,21200,21350,21200,8
|
|
20241224,151800,89791150,21350,21350,21350,21350,2
|
|
20241224,151700,89748450,21200,21200,21200,21200,34
|
|
20241224,151600,89027650,21350,21350,21350,21350,0
|
|
20241224,151500,89027650,21350,21350,21350,21350,0
|
|
20241224,151400,89027650,21350,21350,21350,21350,0
|
|
20241224,151300,89027650,21350,21350,21350,21350,0
|
|
20241224,151200,89027650,21350,21300,21350,21300,10
|
|
20241224,151100,88814300,21200,21200,21200,21200,0
|
|
20241224,151000,88814300,21200,21200,21200,21200,0
|
|
20241224,150900,88814300,21200,21200,21200,21200,1
|
|
20241224,150800,88793100,21350,21350,21350,21350,0
|
|
20241224,150700,88793100,21350,21350,21350,21350,0
|
|
20241224,150600,88793100,21350,21350,21350,21350,0
|
|
20241224,150500,88793100,21350,21350,21350,21350,0
|
|
20241224,150400,88793100,21350,21350,21350,21350,0
|
|
20241224,150300,88793100,21350,21300,21350,21300,15
|
|
20241224,150200,88472900,21200,21200,21200,21200,2
|
|
20241224,150100,88430500,21350,21350,21350,21350,0
|
|
20241224,150000,88430500,21350,21350,21350,21350,0
|
|
20241224,145900,88430500,21350,21350,21350,21350,0
|
|
20241224,145800,88430500,21350,21350,21350,21350,0
|
|
20241224,145700,88430500,21350,21350,21350,21350,0
|
|
20241224,145600,88430500,21350,21350,21350,21350,0
|
|
20241224,145500,88430500,21350,21350,21350,21350,0
|
|
20241224,145400,88430500,21350,21350,21350,21350,0
|
|
20241224,145300,88430500,21350,21350,21350,21350,0
|
|
20241224,145200,88430500,21350,21350,21350,21350,0
|
|
20241224,145100,88430500,21350,21350,21350,21350,0
|
|
20241224,145000,88430500,21350,21350,21350,21350,0
|
|
20241224,144900,88430500,21350,21350,21350,21350,0
|
|
20241224,144800,88430500,21350,21350,21350,21350,0
|
|
20241224,144700,88430500,21350,21350,21350,21350,0
|
|
20241224,144600,88430500,21350,21350,21350,21350,0
|
|
20241224,144500,88430500,21350,21350,21350,21350,0
|
|
20241224,144400,88430500,21350,21350,21350,21350,0
|
|
20241224,144300,88430500,21350,21350,21350,21350,0
|
|
20241224,144200,88430500,21350,21350,21350,21350,0
|
|
20241224,144100,88430500,21350,21350,21350,21350,10
|
|
20241224,144000,88217000,21200,21200,21200,21200,0
|
|
20241224,143900,88217000,21200,21200,21200,21200,0
|
|
20241224,143800,88217000,21200,21200,21200,21200,0
|
|
20241224,143700,88217000,21200,21200,21200,21200,0
|
|
20241224,143600,88217000,21200,21200,21200,21200,190
|
|
20241224,143500,84189000,21400,21400,21400,21400,0
|
|
20241224,143400,84189000,21400,21400,21400,21400,0
|
|
20241224,143300,84189000,21400,21400,21400,21400,0
|
|
20241224,143200,84189000,21400,21400,21400,21400,0
|
|
20241224,143100,84189000,21400,21400,21400,21400,0
|
|
20241224,143000,84189000,21400,21400,21400,21400,0
|
|
20241224,142900,84189000,21400,21400,21400,21400,0
|
|
20241224,142800,84189000,21400,21350,21400,21350,110
|
|
20241224,142700,81839500,21350,21350,21350,21350,287
|
|
20241224,142600,75712050,21350,21350,21350,21350,0
|
|
20241224,142500,75712050,21350,21350,21350,21350,0
|
|
20241224,142400,75712050,21350,21350,21350,21350,0
|
|
20241224,142300,75712050,21350,21350,21350,21350,0
|
|
20241224,142200,75712050,21350,21350,21350,21350,0
|
|
20241224,142100,75712050,21350,21350,21350,21350,0
|
|
20241224,142000,75712050,21350,21350,21350,21350,0
|
|
20241224,141900,75712050,21350,21350,21350,21350,0
|
|
20241224,141800,75712050,21350,21350,21350,21350,0
|
|
20241224,141700,75712050,21350,21350,21350,21350,0
|
|
20241224,141600,75712050,21350,21350,21350,21350,20
|
|
20241224,141500,75285050,21150,21150,21150,21150,19
|
|
20241224,141400,74883200,21400,21400,21400,21400,0
|
|
20241224,141300,74883200,21400,21400,21400,21400,0
|
|
20241224,141200,74883200,21400,21400,21400,21400,0
|
|
20241224,141100,74883200,21400,21400,21400,21400,0
|
|
20241224,141000,74883200,21400,21350,21400,21350,70
|
|
20241224,140900,73387600,21350,21350,21350,21350,4
|
|
20241224,140800,73302200,21350,21350,21350,21350,2
|
|
20241224,140700,73259500,21350,21350,21350,21350,4
|
|
20241224,140600,73174100,21350,21350,21350,21350,2
|
|
20241224,140500,73131400,21350,21350,21350,21350,4
|
|
20241224,140400,73046000,21350,21350,21350,21350,2
|
|
20241224,140300,73003300,21350,21350,21350,21350,4
|
|
20241224,140200,72917900,21350,21350,21350,21350,2
|
|
20241224,140100,72875200,21350,21350,21350,21350,4
|
|
20241224,140000,72789800,21350,21350,21350,21350,2
|
|
20241224,135900,72747100,21350,21350,21350,21350,4
|
|
20241224,135800,72661700,21350,21350,21350,21350,2
|
|
20241224,135700,72619000,21350,21350,21350,21350,4
|
|
20241224,135600,72533600,21350,21350,21350,21350,2
|
|
20241224,135500,72490900,21350,21350,21350,21350,4
|
|
20241224,135400,72405500,21350,21350,21350,21350,2
|
|
20241224,135300,72362800,21350,21350,21350,21350,2
|
|
20241224,135200,72320100,21350,21350,21350,21350,0
|
|
20241224,135100,72320100,21350,21350,21350,21350,0
|
|
20241224,135000,72320100,21350,21350,21350,21350,0
|
|
20241224,134900,72320100,21350,21350,21350,21350,0
|
|
20241224,134800,72320100,21350,21350,21350,21350,1
|
|
20241224,134700,72298750,21350,21350,21350,21350,0
|
|
20241224,134600,72298750,21350,21350,21350,21350,0
|
|
20241224,134500,72298750,21350,21350,21350,21350,0
|
|
20241224,134400,72298750,21350,21350,21350,21350,0
|
|
20241224,134300,72298750,21350,21350,21350,21350,0
|
|
20241224,134200,72298750,21350,21350,21350,21350,0
|
|
20241224,134100,72298750,21350,21350,21350,21350,0
|
|
20241224,134000,72298750,21350,21350,21350,21350,1
|
|
20241224,133900,72277400,21150,21150,21150,21150,0
|
|
20241224,133800,72277400,21150,21150,21150,21150,0
|
|
20241224,133700,72277400,21150,21150,21150,21150,0
|
|
20241224,133600,72277400,21150,21150,21150,21150,0
|
|
20241224,133500,72277400,21150,21150,21150,21150,0
|
|
20241224,133400,72277400,21150,21150,21150,21150,0
|
|
20241224,133300,72277400,21150,21150,21150,21150,0
|
|
20241224,133200,72277400,21150,21150,21150,21150,0
|
|
20241224,133100,72277400,21150,21150,21150,21150,3
|
|
20241224,133000,72213950,21350,21350,21350,21350,0
|
|
20241224,132900,72213950,21350,21350,21350,21350,0
|
|
20241224,132800,72213950,21350,21350,21350,21350,0
|
|
20241224,132700,72213950,21350,21350,21350,21350,0
|
|
20241224,132600,72213950,21350,21350,21350,21350,0
|
|
20241224,132500,72213950,21350,21350,21350,21350,0
|
|
20241224,132400,72213950,21350,21350,21350,21350,0
|
|
20241224,132300,72213950,21350,21350,21350,21350,0
|
|
20241224,132200,72213950,21350,21350,21350,21350,0
|
|
20241224,132100,72213950,21350,21350,21350,21350,0
|
|
20241224,132000,72213950,21350,21350,21350,21350,0
|
|
20241224,131900,72213950,21350,21350,21350,21350,0
|
|
20241224,131800,72213950,21350,21350,21350,21350,0
|
|
20241224,131700,72213950,21350,21350,21350,21350,0
|
|
20241224,131600,72213950,21350,21350,21350,21350,0
|
|
20241224,131500,72213950,21350,21350,21350,21350,0
|
|
20241224,131400,72213950,21350,21350,21350,21350,0
|
|
20241224,131300,72213950,21350,21350,21350,21350,0
|
|
20241224,131200,72213950,21350,21350,21350,21350,0
|
|
20241224,131100,72213950,21350,21350,21350,21350,0
|
|
20241224,131000,72213950,21350,21350,21350,21350,0
|
|
20241224,130900,72213950,21350,21350,21350,21350,0
|
|
20241224,130800,72213950,21350,21350,21350,21350,0
|
|
20241224,130700,72213950,21350,21350,21350,21350,0
|
|
20241224,130600,72213950,21350,21350,21350,21350,0
|
|
20241224,130500,72213950,21350,21350,21350,21350,0
|
|
20241224,130400,72213950,21350,21350,21350,21350,0
|
|
20241224,130300,72213950,21350,21350,21350,21350,0
|
|
20241224,130200,72213950,21350,21350,21350,21350,0
|
|
20241224,130100,72213950,21350,21350,21350,21350,0
|
|
20241224,130000,72213950,21350,21350,21350,21350,0
|
|
20241224,125900,72213950,21350,21350,21350,21350,0
|
|
20241224,125800,72213950,21350,21350,21350,21350,0
|
|
20241224,125700,72213950,21350,21350,21350,21350,0
|
|
20241224,125600,72213950,21350,21350,21350,21350,0
|
|
20241224,125500,72213950,21350,21350,21350,21350,0
|
|
20241224,125400,72213950,21350,21350,21350,21350,0
|
|
20241224,125300,72213950,21350,21350,21350,21350,0
|
|
20241224,125200,72213950,21350,21350,21350,21350,0
|
|
20241224,125100,72213950,21350,21350,21350,21350,0
|
|
20241224,125000,72213950,21350,21350,21350,21350,0
|
|
20241224,124900,72213950,21350,21350,21350,21350,0
|
|
20241224,124800,72213950,21350,21350,21350,21350,0
|
|
20241224,124700,72213950,21350,21350,21350,21350,0
|
|
20241224,124600,72213950,21350,21350,21350,21350,0
|
|
20241224,124500,72213950,21350,21350,21350,21350,0
|
|
20241224,124400,72213950,21350,21350,21350,21350,0
|
|
20241224,124300,72213950,21350,21350,21350,21350,0
|
|
20241224,124200,72213950,21350,21350,21350,21350,0
|
|
20241224,124100,72213950,21350,21350,21350,21350,0
|
|
20241224,124000,72213950,21350,21350,21350,21350,0
|
|
20241224,123900,72213950,21350,21350,21350,21350,0
|
|
20241224,123800,72213950,21350,21350,21350,21350,0
|
|
20241224,123700,72213950,21350,21350,21350,21350,0
|
|
20241224,123600,72213950,21350,21350,21350,21350,0
|
|
20241224,123500,72213950,21350,21350,21350,21350,0
|
|
20241224,123400,72213950,21350,21350,21350,21350,0
|
|
20241224,123300,72213950,21350,21350,21350,21350,0
|
|
20241224,123200,72213950,21350,21350,21350,21350,30
|
|
20241224,123100,71573450,21150,21150,21150,21150,0
|
|
20241224,123000,71573450,21150,21150,21150,21150,0
|
|
20241224,122900,71573450,21150,21150,21150,21150,0
|
|
20241224,122800,71573450,21150,21150,21150,21150,0
|
|
20241224,122700,71573450,21150,21150,21150,21150,0
|
|
20241224,122600,71573450,21150,21150,21150,21150,0
|
|
20241224,122500,71573450,21150,21150,21150,21150,0
|
|
20241224,122400,71573450,21150,21150,21150,21150,0
|
|
20241224,122300,71573450,21150,21150,21150,21150,200
|
|
20241224,122200,67343450,21350,21350,21350,21350,1
|
|
20241224,122100,67322100,21100,21100,21100,21100,0
|
|
20241224,122000,67322100,21100,21100,21100,21100,0
|
|
20241224,121900,67322100,21100,21100,21100,21100,0
|
|
20241224,121800,67322100,21100,21100,21100,21100,0
|
|
20241224,121700,67322100,21100,21100,21100,21100,0
|
|
20241224,121600,67322100,21100,21100,21100,21100,0
|
|
20241224,121500,67322100,21100,21200,21200,21100,556
|
|
20241224,121400,55547650,21200,21200,21200,21200,0
|
|
20241224,121300,55547650,21200,21200,21200,21200,0
|
|
20241224,121200,55547650,21200,21200,21200,21200,0
|
|
20241224,121100,55547650,21200,21200,21200,21200,0
|
|
20241224,121000,55547650,21200,21200,21200,21200,0
|
|
20241224,120900,55547650,21200,21200,21200,21200,0
|
|
20241224,120800,55547650,21200,21200,21200,21200,0
|
|
20241224,120700,55547650,21200,21200,21200,21200,0
|
|
20241224,120600,55547650,21200,21200,21200,21200,0
|
|
20241224,120500,55547650,21200,21200,21200,21200,0
|
|
20241224,120400,55547650,21200,21200,21200,21200,0
|
|
20241224,120300,55547650,21200,21200,21200,21200,0
|
|
20241224,120200,55547650,21200,21200,21200,21200,0
|
|
20241224,120100,55547650,21200,21200,21200,21200,0
|
|
20241224,120000,55547650,21200,21200,21200,21200,0
|
|
20241224,115900,55547650,21200,21200,21200,21200,0
|
|
20241224,115800,55547650,21200,21200,21200,21200,0
|
|
20241224,115700,55547650,21200,21200,21200,21200,0
|
|
20241224,115600,55547650,21200,21200,21200,21200,0
|
|
20241224,115500,55547650,21200,21200,21200,21200,0
|
|
20241224,115400,55547650,21200,21200,21200,21200,0
|
|
20241224,115300,55547650,21200,21200,21200,21200,10
|
|
20241224,115200,55335650,21300,21300,21300,21300,0
|
|
20241224,115100,55335650,21300,21300,21300,21300,30
|
|
20241224,115000,54696650,21250,21250,21250,21250,0
|
|
20241224,114900,54696650,21250,21250,21250,21250,0
|
|
20241224,114800,54696650,21250,21250,21250,21250,0
|
|
20241224,114700,54696650,21250,21250,21250,21250,0
|
|
20241224,114600,54696650,21250,21250,21250,21250,0
|
|
20241224,114500,54696650,21250,21250,21250,21250,0
|
|
20241224,114400,54696650,21250,21250,21250,21250,500
|
|
20241224,114300,44071650,21250,21250,21250,21250,148
|
|
20241224,114200,40926650,21100,21100,21100,21100,0
|
|
20241224,114100,40926650,21100,21100,21100,21100,50
|
|
20241224,114000,39871650,21050,21050,21050,21050,0
|
|
20241224,113900,39871650,21050,21150,21150,21050,445
|
|
20241224,113800,30471450,21200,21200,21200,21200,66
|
|
20241224,113700,29072250,21250,21250,21250,21250,0
|
|
20241224,113600,29072250,21250,21250,21250,21250,0
|
|
20241224,113500,29072250,21250,21250,21250,21250,0
|
|
20241224,113400,29072250,21250,21250,21250,21250,0
|
|
20241224,113300,29072250,21250,21250,21250,21250,0
|
|
20241224,113200,29072250,21250,21250,21250,21150,112
|
|
20241224,113100,26695150,21250,21250,21250,21250,0
|
|
20241224,113000,26695150,21250,21250,21250,21250,0
|
|
20241224,112900,26695150,21250,21250,21250,21250,4
|
|
20241224,112800,26610150,21250,21250,21250,21250,3
|
|
20241224,112700,26546400,21250,21250,21250,21250,3
|
|
20241224,112600,26482650,21250,21250,21250,21250,3
|
|
20241224,112500,26418900,21250,21250,21250,21250,13
|
|
20241224,112400,26142650,21250,21250,21250,21250,3
|
|
20241224,112300,26078900,21250,21250,21250,21250,3
|
|
20241224,112200,26015150,21250,21250,21300,21250,4
|
|
20241224,112100,25930100,21250,21250,21300,21250,4
|
|
20241224,112000,25845050,21250,21250,21300,21250,12
|
|
20241224,111900,25589600,21250,21250,21250,21250,4
|
|
20241224,111800,25504600,21250,21250,21250,21250,2
|
|
20241224,111700,25462100,21250,21250,21250,21250,2
|
|
20241224,111600,25419600,21300,21300,21300,21300,123
|
|
20241224,111500,22799700,21400,21400,21400,21400,0
|
|
20241224,111400,22799700,21400,21400,21400,21400,0
|
|
20241224,111300,22799700,21400,21400,21400,21400,0
|
|
20241224,111200,22799700,21400,21400,21400,21400,0
|
|
20241224,111100,22799700,21400,21400,21400,21400,0
|
|
20241224,111000,22799700,21400,21400,21400,21400,0
|
|
20241224,110900,22799700,21400,21400,21400,21400,0
|
|
20241224,110800,22799700,21400,21400,21400,21400,0
|
|
20241224,110700,22799700,21400,21400,21400,21400,0
|
|
20241224,110600,22799700,21400,21400,21400,21400,0
|
|
20241224,110500,22799700,21400,21400,21400,21400,0
|
|
20241224,110400,22799700,21400,21400,21400,21400,0
|
|
20241224,110300,22799700,21400,21400,21400,21400,0
|
|
20241224,110200,22799700,21400,21400,21400,21400,0
|
|
20241224,110100,22799700,21400,21400,21400,21400,0
|
|
20241224,110000,22799700,21400,21400,21400,21400,0
|
|
20241224,105900,22799700,21400,21400,21400,21400,0
|
|
20241224,105800,22799700,21400,21400,21400,21400,0
|
|
20241224,105700,22799700,21400,21400,21400,21400,0
|
|
20241224,105600,22799700,21400,21400,21400,21400,0
|
|
20241224,105500,22799700,21400,21400,21400,21400,0
|
|
20241224,105400,22799700,21400,21400,21400,21400,0
|
|
20241224,105300,22799700,21400,21400,21400,21400,0
|
|
20241224,105200,22799700,21400,21400,21400,21400,0
|
|
20241224,105100,22799700,21400,21400,21400,21400,0
|
|
20241224,105000,22799700,21400,21400,21400,21350,99
|
|
20241224,104900,20685050,21350,21350,21350,21350,0
|
|
20241224,104800,20685050,21350,21350,21350,21350,0
|
|
20241224,104700,20685050,21350,21350,21350,21350,0
|
|
20241224,104600,20685050,21350,21350,21350,21350,0
|
|
20241224,104500,20685050,21350,21400,21400,21350,112
|
|
20241224,104400,18288350,21450,21450,21450,21450,0
|
|
20241224,104300,18288350,21450,21450,21450,21450,0
|
|
20241224,104200,18288350,21450,21450,21450,21450,0
|
|
20241224,104100,18288350,21450,21450,21450,21450,0
|
|
20241224,104000,18288350,21450,21450,21450,21450,0
|
|
20241224,103900,18288350,21450,21450,21450,21450,0
|
|
20241224,103800,18288350,21450,21450,21450,21450,0
|
|
20241224,103700,18288350,21450,21450,21450,21450,1
|
|
20241224,103600,18266900,21400,21400,21400,21400,0
|
|
20241224,103500,18266900,21400,21400,21400,21400,0
|
|
20241224,103400,18266900,21400,21400,21400,21400,0
|
|
20241224,103300,18266900,21400,21400,21400,21400,1
|
|
20241224,103200,18245500,21450,21450,21450,21450,0
|
|
20241224,103100,18245500,21450,21450,21450,21450,0
|
|
20241224,103000,18245500,21450,21450,21450,21450,0
|
|
20241224,102900,18245500,21450,21450,21450,21450,15
|
|
20241224,102800,17923750,21450,21450,21450,21450,0
|
|
20241224,102700,17923750,21450,21450,21450,21450,0
|
|
20241224,102600,17923750,21450,21450,21450,21450,0
|
|
20241224,102500,17923750,21450,21450,21450,21450,0
|
|
20241224,102400,17923750,21450,21450,21450,21450,0
|
|
20241224,102300,17923750,21450,21450,21450,21450,0
|
|
20241224,102200,17923750,21450,21450,21450,21450,0
|
|
20241224,102100,17923750,21450,21450,21450,21450,0
|
|
20241224,102000,17923750,21450,21450,21450,21450,0
|
|
20241224,101900,17923750,21450,21450,21450,21450,0
|
|
20241224,101800,17923750,21450,21450,21450,21450,0
|
|
20241224,101700,17923750,21450,21450,21450,21450,0
|
|
20241224,101600,17923750,21450,21450,21450,21450,0
|
|
20241224,101500,17923750,21450,21450,21450,21450,2
|
|
20241224,101400,17880850,21450,21450,21450,21450,1
|
|
20241224,101300,17859400,21450,21400,21450,21400,56
|
|
20241224,101200,16660700,21450,21450,21450,21450,2
|
|
20241224,101100,16617800,21450,21450,21450,21450,3
|
|
20241224,101000,16553450,21450,21450,21450,21450,5
|
|
20241224,100900,16446200,21450,21450,21450,21450,1
|
|
20241224,100800,16424750,21450,21450,21450,21450,4
|
|
20241224,100700,16338950,21450,21450,21450,21450,1
|
|
20241224,100600,16317500,21450,21450,21450,21450,4
|
|
20241224,100500,16231700,21450,21450,21450,21450,3
|
|
20241224,100400,16167350,21450,21450,21450,21450,4
|
|
20241224,100300,16081550,21450,21450,21450,21450,3
|
|
20241224,100200,16017200,21450,21450,21450,21450,2
|
|
20241224,100100,15974300,21450,21450,21450,21450,3
|
|
20241224,100000,15909950,21450,21450,21450,21450,3
|
|
20241224,095900,15845600,21450,21450,21450,21450,2
|
|
20241224,095800,15802700,21450,21450,21450,21450,3
|
|
20241224,095700,15738350,21450,21450,21450,21450,3
|
|
20241224,095600,15674000,21450,21450,21450,21450,2
|
|
20241224,095500,15631100,21350,21350,21350,21350,0
|
|
20241224,095400,15631100,21350,21350,21350,21350,0
|
|
20241224,095300,15631100,21350,21350,21350,21350,1
|
|
20241224,095200,15609750,21400,21400,21400,21400,29
|
|
20241224,095100,14989150,21450,21450,21450,21450,0
|
|
20241224,095000,14989150,21450,21450,21450,21450,0
|
|
20241224,094900,14989150,21450,21450,21450,21450,0
|
|
20241224,094800,14989150,21450,21450,21450,21450,0
|
|
20241224,094700,14989150,21450,21450,21450,21450,0
|
|
20241224,094600,14989150,21450,21450,21450,21450,0
|
|
20241224,094500,14989150,21450,21450,21450,21450,1
|
|
20241224,094400,14967700,21450,21450,21450,21450,0
|
|
20241224,094300,14967700,21450,21450,21450,21450,1
|
|
20241224,094200,14946250,21450,21450,21450,21450,0
|
|
20241224,094100,14946250,21450,21450,21450,21450,2
|
|
20241224,094000,14903350,21450,21450,21450,21450,6
|
|
20241224,093900,14774650,21450,21450,21450,21450,0
|
|
20241224,093800,14774650,21450,21450,21450,21450,0
|
|
20241224,093700,14774650,21450,21450,21450,21450,7
|
|
20241224,093600,14624500,21450,21450,21450,21450,6
|
|
20241224,093500,14495800,21450,21450,21450,21450,1
|
|
20241224,093400,14474350,21450,21450,21450,21450,0
|
|
20241224,093300,14474350,21450,21450,21450,21450,0
|
|
20241224,093200,14474350,21450,21450,21450,21450,0
|
|
20241224,093100,14474350,21450,21450,21450,21450,0
|
|
20241224,093000,14474350,21450,21450,21450,21450,0
|
|
20241224,092900,14474350,21450,21600,21600,21450,3
|
|
20241224,092800,14409700,21600,21600,21600,21600,4
|
|
20241224,092700,14323300,21600,21600,21600,21450,8
|
|
20241224,092600,14150950,21600,21600,21600,21600,4
|
|
20241224,092500,14064550,21600,21600,21600,21600,4
|
|
20241224,092400,13978150,21600,21600,21600,21600,5
|
|
20241224,092300,13870150,21600,21550,21600,21550,8
|
|
20241224,092200,13697650,21550,21550,21600,21550,7
|
|
20241224,092100,13546750,21600,21500,21600,21500,389
|
|
20241224,092000,5181250,21500,21500,21500,21500,6
|
|
20241224,091900,5052250,21500,21500,21500,21500,15
|
|
20241224,091800,4729750,21500,21500,21500,21500,5
|
|
20241224,091700,4622250,21500,21500,21500,21500,4
|
|
20241224,091600,4536250,21500,21500,21500,21500,5
|
|
20241224,091500,4428750,21500,21500,21500,21450,23
|
|
20241224,091400,3934350,21450,21500,21500,21450,6
|
|
20241224,091300,3805450,21500,21450,21500,21450,20
|
|
20241224,091200,3376300,21450,21450,21450,21450,10
|
|
20241224,091100,3161800,21450,21450,21450,21450,6
|
|
20241224,091000,3033100,21450,21500,21500,21450,4
|
|
20241224,090900,2947200,21500,21500,21500,21500,2
|
|
20241224,090800,2904200,21500,21500,21500,21500,2
|
|
20241224,090700,2861200,21500,21500,21500,21500,2
|
|
20241224,090600,2818200,21500,21500,21500,21500,2
|
|
20241224,090500,2775200,21500,21500,21500,21500,2
|
|
20241224,090400,2732200,21500,21500,21500,21500,2
|
|
20241224,090300,2689200,21500,21500,21500,21500,2
|
|
20241224,090200,2646200,21500,21500,21500,21500,3
|
|
20241224,090100,2581700,21500,21500,21500,21500,2
|
|
20241224,090000,2538700,21500,21300,21500,21300,114
|