671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,200800,154481950,21050,21050,21050,21050,923
|
|
20241226,200700,154481950,21050,21050,21050,21050,0
|
|
20241226,200600,154481950,21050,21050,21050,21050,0
|
|
20241226,200500,154481950,21050,21050,21050,21050,0
|
|
20241226,200400,154481950,21050,21050,21050,21050,0
|
|
20241226,200300,154481950,21050,21050,21050,21050,0
|
|
20241226,200200,154481950,21050,21050,21050,21050,0
|
|
20241226,200100,154481950,21050,21050,21050,21050,0
|
|
20241226,200000,154481950,21050,21050,21050,21050,0
|
|
20241226,195900,154481950,21050,21050,21050,21050,0
|
|
20241226,195800,154481950,21050,21050,21050,21050,0
|
|
20241226,195700,154481950,21050,21050,21050,21050,0
|
|
20241226,195600,154481950,21050,21050,21050,21050,0
|
|
20241226,195500,154481950,21050,21050,21050,21050,0
|
|
20241226,195400,154481950,21050,21050,21050,21050,0
|
|
20241226,195300,154481950,21050,21050,21050,21050,0
|
|
20241226,195200,154481950,21050,21050,21050,21050,0
|
|
20241226,195100,154481950,21050,21050,21050,21050,0
|
|
20241226,195000,154481950,21050,21050,21050,21050,0
|
|
20241226,194900,154481950,21050,21050,21050,21050,0
|
|
20241226,194800,154481950,21050,21050,21050,21050,0
|
|
20241226,194700,154481950,21050,21050,21050,21050,0
|
|
20241226,194600,154481950,21050,21050,21050,21050,0
|
|
20241226,194500,154481950,21050,21050,21050,21050,0
|
|
20241226,194400,154481950,21050,21050,21050,21050,0
|
|
20241226,194300,154481950,21050,21050,21050,21050,0
|
|
20241226,194200,154481950,21050,21050,21050,21050,0
|
|
20241226,194100,154481950,21050,21050,21050,21050,0
|
|
20241226,194000,154481950,21050,21050,21050,21050,0
|
|
20241226,193900,154481950,21050,21050,21050,21050,0
|
|
20241226,193800,154481950,21050,21050,21050,21050,923
|
|
20241226,193700,154481950,21050,21050,21050,21050,0
|
|
20241226,193600,154481950,21050,21050,21050,21050,0
|
|
20241226,193500,154481950,21050,21050,21050,21050,0
|
|
20241226,193400,154481950,21050,21050,21050,21050,0
|
|
20241226,193300,154481950,21050,21050,21050,21050,0
|
|
20241226,193200,154481950,21050,21050,21050,21050,0
|
|
20241226,193100,154481950,21050,21050,21050,21050,0
|
|
20241226,193000,154481950,21050,21050,21050,21050,0
|
|
20241226,192900,154481950,21050,21050,21050,21050,0
|
|
20241226,192800,154481950,21050,21050,21050,21050,0
|
|
20241226,192700,154481950,21050,21050,21050,21050,0
|
|
20241226,192600,154481950,21050,21050,21050,21050,0
|
|
20241226,192500,154481950,21050,21050,21050,21050,0
|
|
20241226,192400,154481950,21050,21050,21050,21050,0
|
|
20241226,192300,154481950,21050,21050,21050,21050,0
|
|
20241226,192200,154481950,21050,21050,21050,21050,0
|
|
20241226,192100,154481950,21050,21050,21050,21050,0
|
|
20241226,192000,154481950,21050,21050,21050,21050,0
|
|
20241226,191900,154481950,21050,21050,21050,21050,0
|
|
20241226,191800,154481950,21050,21050,21050,21050,0
|
|
20241226,191700,154481950,21050,21050,21050,21050,0
|
|
20241226,191600,154481950,21050,21050,21050,21050,0
|
|
20241226,191500,154481950,21050,21050,21050,21050,0
|
|
20241226,191400,154481950,21050,21050,21050,21050,0
|
|
20241226,191300,154481950,21050,21050,21050,21050,0
|
|
20241226,191200,154481950,21050,21050,21050,21050,0
|
|
20241226,191100,154481950,21050,21050,21050,21050,0
|
|
20241226,191000,154481950,21050,21050,21050,21050,0
|
|
20241226,190900,154481950,21050,21050,21050,21050,0
|
|
20241226,190800,154481950,21050,21050,21050,21050,923
|
|
20241226,190700,154481950,21050,21050,21050,21050,0
|
|
20241226,190600,154481950,21050,21050,21050,21050,0
|
|
20241226,190500,154481950,21050,21050,21050,21050,0
|
|
20241226,190400,154481950,21050,21050,21050,21050,0
|
|
20241226,190300,154481950,21050,21050,21050,21050,0
|
|
20241226,190200,154481950,21050,21050,21050,21050,0
|
|
20241226,190100,154481950,21050,21050,21050,21050,0
|
|
20241226,190000,154481950,21050,21050,21050,21050,0
|
|
20241226,185900,154481950,21050,21050,21050,21050,0
|
|
20241226,185800,154481950,21050,21050,21050,21050,0
|
|
20241226,185700,154481950,21050,21050,21050,21050,0
|
|
20241226,185600,154481950,21050,21050,21050,21050,0
|
|
20241226,185500,154481950,21050,21050,21050,21050,0
|
|
20241226,185400,154481950,21050,21050,21050,21050,0
|
|
20241226,185300,154481950,21050,21050,21050,21050,0
|
|
20241226,185200,154481950,21050,21050,21050,21050,0
|
|
20241226,185100,154481950,21050,21050,21050,21050,0
|
|
20241226,185000,154481950,21050,21050,21050,21050,0
|
|
20241226,184900,154481950,21050,21050,21050,21050,0
|
|
20241226,184800,154481950,21050,21050,21050,21050,0
|
|
20241226,184700,154481950,21050,21050,21050,21050,0
|
|
20241226,184600,154481950,21050,21050,21050,21050,0
|
|
20241226,184500,154481950,21050,21050,21050,21050,0
|
|
20241226,184400,154481950,21050,21050,21050,21050,0
|
|
20241226,184300,154481950,21050,21050,21050,21050,0
|
|
20241226,184200,154481950,21050,21050,21050,21050,0
|
|
20241226,184100,154481950,21050,21050,21050,21050,0
|
|
20241226,184000,154481950,21050,21050,21050,21050,0
|
|
20241226,183900,154481950,21050,21050,21050,21050,0
|
|
20241226,183800,154481950,21050,21050,21050,21050,923
|
|
20241226,183700,154481950,21050,21050,21050,21050,0
|
|
20241226,183600,154481950,21050,21050,21050,21050,0
|
|
20241226,183500,154481950,21050,21050,21050,21050,0
|
|
20241226,183400,154481950,21050,21050,21050,21050,0
|
|
20241226,183300,154481950,21050,21050,21050,21050,0
|
|
20241226,183200,154481950,21050,21050,21050,21050,0
|
|
20241226,183100,154481950,21050,21050,21050,21050,0
|
|
20241226,183000,154481950,21050,21050,21050,21050,0
|
|
20241226,182900,154481950,21050,21050,21050,21050,0
|
|
20241226,182800,154481950,21050,21050,21050,21050,0
|
|
20241226,182700,154481950,21050,21050,21050,21050,0
|
|
20241226,182600,154481950,21050,21050,21050,21050,0
|
|
20241226,182500,154481950,21050,21050,21050,21050,0
|
|
20241226,182400,154481950,21050,21050,21050,21050,0
|
|
20241226,182300,154481950,21050,21050,21050,21050,0
|
|
20241226,182200,154481950,21050,21050,21050,21050,0
|
|
20241226,182100,154481950,21050,21050,21050,21050,0
|
|
20241226,182000,154481950,21050,21050,21050,21050,0
|
|
20241226,181900,154481950,21050,21050,21050,21050,0
|
|
20241226,181800,154481950,21050,21050,21050,21050,0
|
|
20241226,181700,154481950,21050,21050,21050,21050,0
|
|
20241226,181600,154481950,21050,21050,21050,21050,0
|
|
20241226,181500,154481950,21050,21050,21050,21050,0
|
|
20241226,181400,154481950,21050,21050,21050,21050,0
|
|
20241226,181300,154481950,21050,21050,21050,21050,0
|
|
20241226,181200,154481950,21050,21050,21050,21050,0
|
|
20241226,181100,154481950,21050,21050,21050,21050,0
|
|
20241226,181000,154481950,21050,21050,21050,21050,0
|
|
20241226,180900,154481950,21050,21050,21050,21050,0
|
|
20241226,180800,154481950,21050,21050,21050,21050,923
|
|
20241226,180700,154481950,21050,21050,21050,21050,0
|
|
20241226,180600,154481950,21050,21050,21050,21050,0
|
|
20241226,180500,154481950,21050,21050,21050,21050,0
|
|
20241226,180400,154481950,21050,21050,21050,21050,0
|
|
20241226,180300,154481950,21050,21050,21050,21050,0
|
|
20241226,180200,154481950,21050,21050,21050,21050,0
|
|
20241226,180100,154481950,21050,21050,21050,21050,0
|
|
20241226,180000,154481950,21050,21050,21050,21050,0
|
|
20241226,175900,154481950,21050,21050,21050,21050,0
|
|
20241226,175800,154481950,21050,21050,21050,21050,0
|
|
20241226,175700,154481950,21050,21050,21050,21050,0
|
|
20241226,175600,154481950,21050,21050,21050,21050,0
|
|
20241226,175500,154481950,21050,21050,21050,21050,0
|
|
20241226,175400,154481950,21050,21050,21050,21050,0
|
|
20241226,175300,154481950,21050,21050,21050,21050,0
|
|
20241226,175200,154481950,21050,21050,21050,21050,0
|
|
20241226,175100,154481950,21050,21050,21050,21050,0
|
|
20241226,175000,154481950,21050,21050,21050,21050,0
|
|
20241226,174900,154481950,21050,21050,21050,21050,0
|
|
20241226,174800,154481950,21050,21050,21050,21050,0
|
|
20241226,174700,154481950,21050,21050,21050,21050,0
|
|
20241226,174600,154481950,21050,21050,21050,21050,0
|
|
20241226,174500,154481950,21050,21050,21050,21050,0
|
|
20241226,174400,154481950,21050,21050,21050,21050,0
|
|
20241226,174300,154481950,21050,21050,21050,21050,0
|
|
20241226,174200,154481950,21050,21050,21050,21050,0
|
|
20241226,174100,154481950,21050,21050,21050,21050,0
|
|
20241226,174000,154481950,21050,21050,21050,21050,0
|
|
20241226,173900,154481950,21050,21050,21050,21050,0
|
|
20241226,173800,154481950,21050,21050,21050,21050,923
|
|
20241226,173700,154481950,21050,21050,21050,21050,0
|
|
20241226,173600,154481950,21050,21050,21050,21050,0
|
|
20241226,173500,154481950,21050,21050,21050,21050,0
|
|
20241226,173400,154481950,21050,21050,21050,21050,0
|
|
20241226,173300,154481950,21050,21050,21050,21050,0
|
|
20241226,173200,154481950,21050,21050,21050,21050,0
|
|
20241226,173100,154481950,21050,21050,21050,21050,0
|
|
20241226,173000,154481950,21050,21050,21050,21050,0
|
|
20241226,172900,154481950,21050,21050,21050,21050,0
|
|
20241226,172800,154481950,21050,21050,21050,21050,0
|
|
20241226,172700,154481950,21050,21050,21050,21050,0
|
|
20241226,172600,154481950,21050,21050,21050,21050,0
|
|
20241226,172500,154481950,21050,21050,21050,21050,0
|
|
20241226,172400,154481950,21050,21050,21050,21050,0
|
|
20241226,172300,154481950,21050,21050,21050,21050,0
|
|
20241226,172200,154481950,21050,21050,21050,21050,0
|
|
20241226,172100,154481950,21050,21050,21050,21050,0
|
|
20241226,172000,154481950,21050,21050,21050,21050,0
|
|
20241226,171900,154481950,21050,21050,21050,21050,0
|
|
20241226,171800,154481950,21050,21050,21050,21050,0
|
|
20241226,171700,154481950,21050,21050,21050,21050,0
|
|
20241226,171600,154481950,21050,21050,21050,21050,0
|
|
20241226,171500,154481950,21050,21050,21050,21050,0
|
|
20241226,171400,154481950,21050,21050,21050,21050,0
|
|
20241226,171300,154481950,21050,21050,21050,21050,0
|
|
20241226,171200,154481950,21050,21050,21050,21050,0
|
|
20241226,171100,154481950,21050,21050,21050,21050,0
|
|
20241226,171000,154481950,21050,21050,21050,21050,0
|
|
20241226,170900,154481950,21050,21050,21050,21050,0
|
|
20241226,170800,154481950,21050,21050,21050,21050,923
|
|
20241226,170700,154481950,21050,21050,21050,21050,0
|
|
20241226,170600,154481950,21050,21050,21050,21050,0
|
|
20241226,170500,154481950,21050,21050,21050,21050,0
|
|
20241226,170400,154481950,21050,21050,21050,21050,0
|
|
20241226,170300,154481950,21050,21050,21050,21050,0
|
|
20241226,170200,154481950,21050,21050,21050,21050,0
|
|
20241226,170100,154481950,21050,21050,21050,21050,0
|
|
20241226,170000,154481950,21050,21050,21050,21050,0
|
|
20241226,165900,154481950,21050,21050,21050,21050,0
|
|
20241226,165800,154481950,21050,21050,21050,21050,0
|
|
20241226,165700,154481950,21050,21050,21050,21050,0
|
|
20241226,165600,154481950,21050,21050,21050,21050,0
|
|
20241226,165500,154481950,21050,21050,21050,21050,0
|
|
20241226,165400,154481950,21050,21050,21050,21050,0
|
|
20241226,165300,154481950,21050,21050,21050,21050,0
|
|
20241226,165200,154481950,21050,21050,21050,21050,0
|
|
20241226,165100,154481950,21050,21050,21050,21050,0
|
|
20241226,165000,154481950,21050,21050,21050,21050,0
|
|
20241226,164900,154481950,21050,21050,21050,21050,0
|
|
20241226,164800,154481950,21050,21050,21050,21050,0
|
|
20241226,164700,154481950,21050,21050,21050,21050,0
|
|
20241226,164600,154481950,21050,21050,21050,21050,0
|
|
20241226,164500,154481950,21050,21050,21050,21050,0
|
|
20241226,164400,154481950,21050,21050,21050,21050,0
|
|
20241226,164300,154481950,21050,21050,21050,21050,0
|
|
20241226,164200,154481950,21050,21050,21050,21050,0
|
|
20241226,164100,154481950,21050,21050,21050,21050,0
|
|
20241226,164000,154481950,21050,21050,21050,21050,0
|
|
20241226,163900,154481950,21050,21050,21050,21050,0
|
|
20241226,163800,154481950,21050,21050,21050,21050,923
|
|
20241226,163700,154481950,21050,21050,21050,21050,0
|
|
20241226,163600,154481950,21050,21050,21050,21050,0
|
|
20241226,163500,154481950,21050,21050,21050,21050,0
|
|
20241226,163400,154481950,21050,21050,21050,21050,0
|
|
20241226,163300,154481950,21050,21050,21050,21050,0
|
|
20241226,163200,154481950,21050,21050,21050,21050,0
|
|
20241226,163100,154481950,21050,21050,21050,21050,0
|
|
20241226,163000,154481950,21050,21050,21050,21050,0
|
|
20241226,162900,154481950,21050,21050,21050,21050,0
|
|
20241226,162800,154481950,21050,21050,21050,21050,0
|
|
20241226,162700,154481950,21050,21050,21050,21050,0
|
|
20241226,162600,154481950,21050,21050,21050,21050,0
|
|
20241226,162500,154481950,21050,21050,21050,21050,0
|
|
20241226,162400,154481950,21050,21050,21050,21050,0
|
|
20241226,162300,154481950,21050,21050,21050,21050,0
|
|
20241226,162200,154481950,21050,21050,21050,21050,0
|
|
20241226,162100,154481950,21050,21050,21050,21050,0
|
|
20241226,162000,154481950,21050,21050,21050,21050,0
|
|
20241226,161900,154481950,21050,21050,21050,21050,0
|
|
20241226,161800,154481950,21050,21050,21050,21050,0
|
|
20241226,161700,154481950,21050,21050,21050,21050,0
|
|
20241226,161600,154481950,21050,21050,21050,21050,0
|
|
20241226,161500,154481950,21050,21050,21050,21050,0
|
|
20241226,161400,154481950,21050,21050,21050,21050,0
|
|
20241226,161300,154481950,21050,21050,21050,21050,0
|
|
20241226,161200,154481950,21050,21050,21050,21050,0
|
|
20241226,161100,154481950,21050,21050,21050,21050,0
|
|
20241226,161000,154481950,21050,21050,21050,21050,0
|
|
20241226,160900,154481950,21050,21050,21050,21050,0
|
|
20241226,160800,154481950,21050,21050,21050,21050,923
|
|
20241226,160700,154481950,21050,21050,21050,21050,0
|
|
20241226,160600,154481950,21050,21050,21050,21050,0
|
|
20241226,160500,154481950,21050,21050,21050,21050,0
|
|
20241226,160400,154481950,21050,21050,21050,21050,0
|
|
20241226,160300,154481950,21050,21050,21050,21050,0
|
|
20241226,160200,154481950,21050,21050,21050,21050,0
|
|
20241226,160100,154481950,21050,21050,21050,21050,0
|
|
20241226,160000,154481950,21050,21050,21050,21050,0
|
|
20241226,155900,154481950,21050,21050,21050,21050,0
|
|
20241226,155800,154481950,21050,21050,21050,21050,0
|
|
20241226,155700,154481950,21050,21050,21050,21050,0
|
|
20241226,155600,154481950,21050,21050,21050,21050,0
|
|
20241226,155500,154481950,21050,21050,21050,21050,0
|
|
20241226,155400,154481950,21050,21050,21050,21050,0
|
|
20241226,155300,154481950,21050,21050,21050,21050,0
|
|
20241226,155200,154481950,21050,21050,21050,21050,0
|
|
20241226,155100,154481950,21050,21050,21050,21050,0
|
|
20241226,155000,154481950,21050,21050,21050,21050,0
|
|
20241226,154900,154481950,21050,21050,21050,21050,0
|
|
20241226,154800,154481950,21050,21050,21050,21050,0
|
|
20241226,154700,154481950,21050,21050,21050,21050,0
|
|
20241226,154600,154481950,21050,21050,21050,21050,0
|
|
20241226,154500,154481950,21050,21050,21050,21050,0
|
|
20241226,154400,154481950,21050,21050,21050,21050,0
|
|
20241226,154300,154481950,21050,21050,21050,21050,0
|
|
20241226,154200,154481950,21050,21050,21050,21050,0
|
|
20241226,154100,154481950,21050,21050,21050,21050,0
|
|
20241226,154000,154481950,21050,21050,21050,21050,0
|
|
20241226,153900,154481950,21050,21050,21050,21050,0
|
|
20241226,153800,154481950,21050,21050,21050,21050,923
|
|
20241226,153700,154481950,21050,21050,21050,21050,0
|
|
20241226,153600,154481950,21050,21050,21050,21050,0
|
|
20241226,153500,154481950,21050,21050,21050,21050,0
|
|
20241226,153400,154481950,21050,21050,21050,21050,0
|
|
20241226,153300,154481950,21050,21050,21050,21050,0
|
|
20241226,153200,154481950,21050,21050,21050,21050,0
|
|
20241226,153100,154481950,21050,21050,21050,21050,0
|
|
20241226,153000,154481950,21050,21050,21050,21050,923
|
|
20241226,152900,135052800,21050,21050,21050,21050,0
|
|
20241226,152800,135052800,21050,21050,21050,21050,0
|
|
20241226,152700,135052800,21050,21050,21050,21050,0
|
|
20241226,152600,135052800,21050,21050,21050,21050,0
|
|
20241226,152500,135052800,21050,21050,21050,21050,0
|
|
20241226,152400,135052800,21050,21050,21050,21050,0
|
|
20241226,152300,135052800,21050,21050,21050,21050,0
|
|
20241226,152200,135052800,21050,21050,21050,21050,0
|
|
20241226,152100,135052800,21050,21050,21050,21050,0
|
|
20241226,152000,135052800,21050,21050,21050,21050,0
|
|
20241226,151900,135052800,21050,21050,21050,21050,0
|
|
20241226,151800,135052800,21050,21050,21050,21050,0
|
|
20241226,151700,135052800,21050,21050,21050,21050,290
|
|
20241226,151600,128948300,21050,21050,21050,21050,0
|
|
20241226,151500,128948300,21050,21050,21050,21050,2
|
|
20241226,151400,128906200,21100,21050,21100,21050,7
|
|
20241226,151300,128758600,21050,21050,21050,21050,7
|
|
20241226,151200,128611250,21050,21050,21050,21050,2
|
|
20241226,151100,128569150,21050,21050,21050,21050,1
|
|
20241226,151000,128548100,21050,21050,21050,21050,2
|
|
20241226,150900,128506000,21100,21050,21100,21050,60
|
|
20241226,150800,127242950,21050,21050,21050,21050,2
|
|
20241226,150700,127200850,21050,21050,21050,21050,1
|
|
20241226,150600,127179800,21050,21100,21100,21050,94
|
|
20241226,150500,125196450,21100,21100,21100,21100,7
|
|
20241226,150400,125048750,21100,21100,21100,21100,1
|
|
20241226,150300,125027650,21100,21100,21100,21100,3
|
|
20241226,150200,124964350,21100,21100,21100,21100,1
|
|
20241226,150100,124943250,21100,21100,21100,21100,5
|
|
20241226,150000,124837750,21100,21100,21100,21100,2
|
|
20241226,145900,124795550,21100,21100,21100,21100,102
|
|
20241226,145800,122643350,21100,21100,21100,21100,2
|
|
20241226,145700,122601150,21100,21100,21100,21100,5
|
|
20241226,145600,122495650,21100,21100,21100,21100,0
|
|
20241226,145500,122495650,21100,21100,21100,21100,2
|
|
20241226,145400,122453450,21100,21100,21100,21100,3
|
|
20241226,145300,122390150,21100,21100,21100,21100,4
|
|
20241226,145200,122305750,21100,21100,21100,21100,2
|
|
20241226,145100,122263550,21100,21100,21100,21100,1
|
|
20241226,145000,122242450,21100,21100,21100,21100,3
|
|
20241226,144900,122179150,21100,21100,21100,21100,155
|
|
20241226,144800,118908650,21100,21100,21100,21100,2
|
|
20241226,144700,118866450,21200,21100,21200,21100,5
|
|
20241226,144600,118760550,21100,21100,21100,21100,21
|
|
20241226,144500,118317450,21100,21100,21100,21100,5
|
|
20241226,144400,118211950,21200,21100,21200,21100,47
|
|
20241226,144300,117215750,21100,21100,21100,21100,3
|
|
20241226,144200,117152450,21100,21100,21100,21100,1
|
|
20241226,144100,117131350,21100,21100,21100,21100,7
|
|
20241226,144000,116983650,21200,21200,21200,21100,48
|
|
20241226,143900,115966150,21100,21100,21100,21100,2
|
|
20241226,143800,115923950,21100,21100,21100,21100,2
|
|
20241226,143700,115881750,21100,21100,21100,21100,3
|
|
20241226,143600,115818450,21100,21100,21100,21100,2
|
|
20241226,143500,115776250,21100,21100,21100,21100,1
|
|
20241226,143400,115755150,21100,21100,21100,21100,2
|
|
20241226,143300,115712950,21100,21100,21100,21100,5
|
|
20241226,143200,115607450,21100,21100,21100,21100,1
|
|
20241226,143100,115586350,21200,21150,21200,21150,50
|
|
20241226,143000,114528000,21100,21100,21100,21100,0
|
|
20241226,142900,114528000,21100,21100,21100,21100,4
|
|
20241226,142800,114443600,21150,21150,21150,21150,157
|
|
20241226,142700,111123050,21150,21150,21150,21150,0
|
|
20241226,142600,111123050,21150,21150,21150,21150,0
|
|
20241226,142500,111123050,21150,21150,21150,21150,5
|
|
20241226,142400,111017300,21150,21150,21150,21150,0
|
|
20241226,142300,111017300,21150,21150,21150,21150,0
|
|
20241226,142200,111017300,21150,21150,21150,21150,0
|
|
20241226,142100,111017300,21150,21150,21150,21150,2
|
|
20241226,142000,110975000,21150,21150,21150,21150,0
|
|
20241226,141900,110975000,21150,21150,21150,21150,0
|
|
20241226,141800,110975000,21150,21150,21150,21150,0
|
|
20241226,141700,110975000,21150,21150,21150,21150,4
|
|
20241226,141600,110890400,21150,21150,21150,21150,7
|
|
20241226,141500,110742350,21150,21150,21150,21150,0
|
|
20241226,141400,110742350,21150,21150,21150,21150,0
|
|
20241226,141300,110742350,21150,21150,21150,21150,4
|
|
20241226,141200,110657750,21150,21150,21150,21150,0
|
|
20241226,141100,110657750,21150,21150,21150,21150,0
|
|
20241226,141000,110657750,21150,21150,21150,21150,0
|
|
20241226,140900,110657750,21150,21150,21150,21150,319
|
|
20241226,140800,103910900,21150,21150,21150,21150,0
|
|
20241226,140700,103910900,21150,21150,21150,21150,0
|
|
20241226,140600,103910900,21150,21150,21150,21150,0
|
|
20241226,140500,103910900,21150,21200,21200,21150,13
|
|
20241226,140400,103635450,21200,21200,21200,21200,40
|
|
20241226,140300,102787450,21150,21150,21150,21150,0
|
|
20241226,140200,102787450,21150,21150,21150,21150,0
|
|
20241226,140100,102787450,21150,21150,21150,21150,4
|
|
20241226,140000,102702850,21200,21200,21200,21200,50
|
|
20241226,135900,101642850,21150,21150,21150,21150,0
|
|
20241226,135800,101642850,21150,21150,21150,21150,0
|
|
20241226,135700,101642850,21150,21200,21200,21150,13
|
|
20241226,135600,101367400,21150,21150,21150,21150,0
|
|
20241226,135500,101367400,21150,21150,21150,21150,0
|
|
20241226,135400,101367400,21150,21150,21150,21150,0
|
|
20241226,135300,101367400,21150,21150,21150,21150,5
|
|
20241226,135200,101261650,21150,21150,21150,21150,0
|
|
20241226,135100,101261650,21150,21150,21150,21150,0
|
|
20241226,135000,101261650,21150,21150,21150,21150,0
|
|
20241226,134900,101261650,21150,21150,21150,21150,3
|
|
20241226,134800,101198200,21150,21150,21150,21150,0
|
|
20241226,134700,101198200,21150,21150,21150,21150,0
|
|
20241226,134600,101198200,21150,21150,21150,21150,0
|
|
20241226,134500,101198200,21150,21150,21150,21150,4
|
|
20241226,134400,101113600,21150,21150,21150,21150,0
|
|
20241226,134300,101113600,21150,21150,21150,21150,0
|
|
20241226,134200,101113600,21150,21150,21150,21150,0
|
|
20241226,134100,101113600,21150,21150,21150,21150,3
|
|
20241226,134000,101050150,21150,21150,21150,21150,0
|
|
20241226,133900,101050150,21150,21150,21150,21150,0
|
|
20241226,133800,101050150,21150,21150,21150,21150,0
|
|
20241226,133700,101050150,21150,21150,21150,21150,4
|
|
20241226,133600,100965550,21150,21150,21150,21150,0
|
|
20241226,133500,100965550,21150,21150,21150,21150,0
|
|
20241226,133400,100965550,21150,21150,21150,21150,0
|
|
20241226,133300,100965550,21150,21150,21150,21150,3
|
|
20241226,133200,100902100,21150,21150,21150,21150,0
|
|
20241226,133100,100902100,21150,21150,21150,21150,0
|
|
20241226,133000,100902100,21150,21150,21150,21150,0
|
|
20241226,132900,100902100,21150,21150,21150,21150,5
|
|
20241226,132800,100796350,21150,21150,21150,21150,0
|
|
20241226,132700,100796350,21150,21150,21150,21150,0
|
|
20241226,132600,100796350,21150,21150,21150,21150,0
|
|
20241226,132500,100796350,21150,21150,21150,21150,3
|
|
20241226,132400,100732900,21150,21150,21150,21150,0
|
|
20241226,132300,100732900,21150,21150,21150,21150,1
|
|
20241226,132200,100711750,21150,21150,21150,21150,0
|
|
20241226,132100,100711750,21150,21150,21150,21150,4
|
|
20241226,132000,100627150,21150,21150,21150,21150,0
|
|
20241226,131900,100627150,21150,21150,21150,21150,0
|
|
20241226,131800,100627150,21150,21150,21150,21150,0
|
|
20241226,131700,100627150,21150,21150,21150,21150,3
|
|
20241226,131600,100563700,21150,21150,21150,21150,0
|
|
20241226,131500,100563700,21150,21150,21150,21150,0
|
|
20241226,131400,100563700,21150,21150,21150,21150,0
|
|
20241226,131300,100563700,21150,21150,21150,21150,3
|
|
20241226,131200,100500250,21150,21150,21150,21150,0
|
|
20241226,131100,100500250,21150,21150,21150,21150,0
|
|
20241226,131000,100500250,21150,21150,21150,21150,0
|
|
20241226,130900,100500250,21150,21150,21150,21150,4
|
|
20241226,130800,100415650,21150,21150,21150,21150,0
|
|
20241226,130700,100415650,21150,21150,21150,21150,0
|
|
20241226,130600,100415650,21150,21150,21150,21150,0
|
|
20241226,130500,100415650,21150,21150,21150,21150,5
|
|
20241226,130400,100309900,21150,21150,21150,21150,0
|
|
20241226,130300,100309900,21150,21150,21150,21150,0
|
|
20241226,130200,100309900,21150,21150,21150,21150,0
|
|
20241226,130100,100309900,21150,21150,21150,21150,5
|
|
20241226,130000,100204150,21150,21150,21150,21150,0
|
|
20241226,125900,100204150,21150,21150,21150,21150,0
|
|
20241226,125800,100204150,21150,21150,21150,21150,0
|
|
20241226,125700,100204150,21150,21150,21150,21150,0
|
|
20241226,125600,100204150,21150,21150,21150,21150,4
|
|
20241226,125500,100119550,21150,21150,21150,21150,0
|
|
20241226,125400,100119550,21150,21150,21150,21150,0
|
|
20241226,125300,100119550,21150,21150,21150,21150,0
|
|
20241226,125200,100119550,21150,21150,21150,21150,4
|
|
20241226,125100,100034950,21150,21150,21150,21150,0
|
|
20241226,125000,100034950,21150,21150,21150,21150,0
|
|
20241226,124900,100034950,21150,21150,21150,21150,0
|
|
20241226,124800,100034950,21150,21150,21150,21150,4
|
|
20241226,124700,99950350,21350,21350,21350,21350,20
|
|
20241226,124600,99523350,21150,21150,21150,21150,0
|
|
20241226,124500,99523350,21150,21150,21150,21150,0
|
|
20241226,124400,99523350,21150,21150,21150,21150,3
|
|
20241226,124300,99459900,21150,21150,21150,21150,0
|
|
20241226,124200,99459900,21150,21150,21150,21150,0
|
|
20241226,124100,99459900,21150,21150,21150,21150,0
|
|
20241226,124000,99459900,21150,21150,21150,21150,5
|
|
20241226,123900,99354150,21150,21150,21150,21150,0
|
|
20241226,123800,99354150,21150,21150,21150,21150,0
|
|
20241226,123700,99354150,21150,21150,21150,21150,0
|
|
20241226,123600,99354150,21150,21150,21150,21150,2
|
|
20241226,123500,99311850,21150,21150,21150,21150,0
|
|
20241226,123400,99311850,21150,21150,21150,21150,0
|
|
20241226,123300,99311850,21150,21150,21150,21150,0
|
|
20241226,123200,99311850,21150,21150,21150,21150,4
|
|
20241226,123100,99227250,21150,21150,21150,21150,0
|
|
20241226,123000,99227250,21150,21150,21150,21150,0
|
|
20241226,122900,99227250,21150,21150,21150,21150,0
|
|
20241226,122800,99227250,21150,21150,21150,21150,4
|
|
20241226,122700,99142650,21150,21150,21150,21150,0
|
|
20241226,122600,99142650,21150,21150,21150,21150,0
|
|
20241226,122500,99142650,21150,21150,21150,21150,0
|
|
20241226,122400,99142650,21150,21150,21150,21150,4
|
|
20241226,122300,99058050,21150,21150,21150,21150,0
|
|
20241226,122200,99058050,21150,21150,21150,21150,0
|
|
20241226,122100,99058050,21150,21150,21150,21150,0
|
|
20241226,122000,99058050,21150,21150,21150,21150,3
|
|
20241226,121900,98994600,21200,21200,21200,21200,2
|
|
20241226,121800,98952200,21200,21200,21200,21200,0
|
|
20241226,121700,98952200,21200,21200,21200,21200,0
|
|
20241226,121600,98952200,21200,21200,21200,21200,3
|
|
20241226,121500,98888600,21200,21200,21200,21200,0
|
|
20241226,121400,98888600,21200,21200,21200,21200,0
|
|
20241226,121300,98888600,21200,21200,21200,21200,0
|
|
20241226,121200,98888600,21200,21200,21200,21200,2
|
|
20241226,121100,98846200,21200,21200,21200,21200,0
|
|
20241226,121000,98846200,21200,21200,21200,21200,0
|
|
20241226,120900,98846200,21200,21200,21200,21200,0
|
|
20241226,120800,98846200,21200,21200,21200,21200,4
|
|
20241226,120700,98761400,21200,21200,21200,21200,1
|
|
20241226,120600,98740200,21150,21150,21150,21150,0
|
|
20241226,120500,98740200,21150,21150,21150,21150,0
|
|
20241226,120400,98740200,21150,21150,21150,21150,4
|
|
20241226,120300,98655600,21350,21350,21350,21350,2
|
|
20241226,120200,98612900,21150,21150,21150,21150,0
|
|
20241226,120100,98612900,21150,21150,21150,21150,0
|
|
20241226,120000,98612900,21150,21150,21150,21150,4
|
|
20241226,115900,98528300,21200,21200,21200,21200,0
|
|
20241226,115800,98528300,21200,21200,21200,21200,0
|
|
20241226,115700,98528300,21200,21200,21200,21200,8
|
|
20241226,115600,98358700,21200,21200,21200,21200,5
|
|
20241226,115500,98252700,21300,21300,21300,21300,20
|
|
20241226,115400,97826700,21300,21300,21300,21300,50
|
|
20241226,115300,96761700,21250,21250,21250,21250,0
|
|
20241226,115200,96761700,21250,21200,21250,21200,5
|
|
20241226,115100,96655650,21200,21200,21200,21200,0
|
|
20241226,115000,96655650,21200,21200,21200,21200,0
|
|
20241226,114900,96655650,21200,21200,21200,21200,0
|
|
20241226,114800,96655650,21200,21200,21200,21200,5
|
|
20241226,114700,96549650,21200,21200,21200,21200,0
|
|
20241226,114600,96549650,21200,21200,21200,21200,0
|
|
20241226,114500,96549650,21200,21200,21200,21200,0
|
|
20241226,114400,96549650,21200,21200,21200,21200,5
|
|
20241226,114300,96443650,21200,21200,21200,21200,0
|
|
20241226,114200,96443650,21200,21200,21200,21200,0
|
|
20241226,114100,96443650,21200,21200,21200,21200,0
|
|
20241226,114000,96443650,21200,21200,21200,21200,3
|
|
20241226,113900,96380050,21200,21200,21200,21200,0
|
|
20241226,113800,96380050,21200,21200,21200,21200,0
|
|
20241226,113700,96380050,21200,21200,21200,21200,0
|
|
20241226,113600,96380050,21200,21200,21200,21200,4
|
|
20241226,113500,96295250,21200,21200,21200,21200,0
|
|
20241226,113400,96295250,21200,21200,21200,21200,0
|
|
20241226,113300,96295250,21200,21200,21200,21200,0
|
|
20241226,113200,96295250,21200,21200,21200,21200,3
|
|
20241226,113100,96231650,21200,21200,21200,21200,0
|
|
20241226,113000,96231650,21200,21200,21200,21200,0
|
|
20241226,112900,96231650,21200,21200,21200,21200,0
|
|
20241226,112800,96231650,21200,21200,21200,21200,4
|
|
20241226,112700,96146850,21200,21200,21200,21200,0
|
|
20241226,112600,96146850,21200,21200,21200,21200,0
|
|
20241226,112500,96146850,21200,21200,21200,21200,0
|
|
20241226,112400,96146850,21200,21200,21200,21200,3
|
|
20241226,112300,96083250,21200,21200,21200,21200,0
|
|
20241226,112200,96083250,21200,21200,21200,21200,0
|
|
20241226,112100,96083250,21200,21200,21200,21200,268
|
|
20241226,112000,90401650,21150,21150,21150,21150,5
|
|
20241226,111900,90295900,21150,21150,21150,21150,2
|
|
20241226,111800,90253600,21150,21150,21150,21150,0
|
|
20241226,111700,90253600,21150,21150,21150,21150,131
|
|
20241226,111600,87482950,21150,21200,21200,21150,988
|
|
20241226,111500,66553700,21200,21200,21200,21200,0
|
|
20241226,111400,66553700,21200,21200,21200,21200,0
|
|
20241226,111300,66553700,21200,21200,21200,21200,0
|
|
20241226,111200,66553700,21200,21200,21200,21200,25
|
|
20241226,111100,66023700,21200,21200,21200,21200,0
|
|
20241226,111000,66023700,21200,21200,21200,21200,0
|
|
20241226,110900,66023700,21200,21200,21200,21200,0
|
|
20241226,110800,66023700,21200,21200,21200,21200,4
|
|
20241226,110700,65938900,21200,21200,21200,21200,0
|
|
20241226,110600,65938900,21200,21200,21200,21200,0
|
|
20241226,110500,65938900,21200,21200,21200,21200,0
|
|
20241226,110400,65938900,21200,21200,21200,21200,4
|
|
20241226,110300,65854100,21200,21200,21200,21200,0
|
|
20241226,110200,65854100,21200,21200,21200,21200,0
|
|
20241226,110100,65854100,21200,21200,21200,21200,0
|
|
20241226,110000,65854100,21200,21200,21200,21200,3
|
|
20241226,105900,65790500,21200,21200,21200,21200,0
|
|
20241226,105800,65790500,21200,21200,21200,21200,0
|
|
20241226,105700,65790500,21200,21200,21200,21200,0
|
|
20241226,105600,65790500,21200,21200,21200,21200,4
|
|
20241226,105500,65705700,21200,21200,21200,21200,0
|
|
20241226,105400,65705700,21200,21200,21200,21200,0
|
|
20241226,105300,65705700,21200,21200,21200,21200,0
|
|
20241226,105200,65705700,21200,21200,21200,21200,3
|
|
20241226,105100,65642100,21200,21200,21200,21200,0
|
|
20241226,105000,65642100,21200,21200,21200,21200,0
|
|
20241226,104900,65642100,21200,21200,21200,21200,0
|
|
20241226,104800,65642100,21200,21200,21200,21200,5
|
|
20241226,104700,65536100,21200,21200,21200,21200,0
|
|
20241226,104600,65536100,21200,21200,21200,21200,0
|
|
20241226,104500,65536100,21200,21200,21200,21200,0
|
|
20241226,104400,65536100,21200,21200,21200,21200,3
|
|
20241226,104300,65472500,21200,21200,21200,21200,0
|
|
20241226,104200,65472500,21200,21200,21200,21200,0
|
|
20241226,104100,65472500,21200,21200,21200,21200,0
|
|
20241226,104000,65472500,21200,21200,21200,21200,4
|
|
20241226,103900,65387700,21250,21250,21250,21250,0
|
|
20241226,103800,65387700,21250,21250,21250,21250,0
|
|
20241226,103700,65387700,21250,21250,21250,21250,0
|
|
20241226,103600,65387700,21250,21250,21250,21250,12
|
|
20241226,103500,65132700,21250,21250,21250,21250,34
|
|
20241226,103400,64410200,21300,21300,21300,21300,0
|
|
20241226,103300,64410200,21300,21300,21300,21300,0
|
|
20241226,103200,64410200,21300,21300,21300,21300,0
|
|
20241226,103100,64410200,21300,21400,21400,21300,1009
|
|
20241226,103000,42918300,21450,21450,21450,21450,0
|
|
20241226,102900,42918300,21450,21450,21450,21450,13
|
|
20241226,102800,42639450,21450,21450,21450,21450,8
|
|
20241226,102700,42467850,21400,21450,21450,21400,11
|
|
20241226,102600,42232050,21450,21450,21450,21450,5
|
|
20241226,102500,42124800,21450,21450,21450,21450,8
|
|
20241226,102400,41953200,21350,21350,21350,21350,1
|
|
20241226,102300,41931850,21350,21400,21400,21350,15
|
|
20241226,102200,41611050,21400,21400,21400,21400,5
|
|
20241226,102100,41504050,21400,21400,21400,21400,8
|
|
20241226,102000,41332850,21400,21400,21400,21400,8
|
|
20241226,101900,41161650,21350,21350,21350,21350,3
|
|
20241226,101800,41097600,21250,21450,21450,21250,371
|
|
20241226,101700,33212050,21450,21450,21450,21450,9
|
|
20241226,101600,33019000,21450,21450,21450,21450,8
|
|
20241226,101500,32847400,21400,21450,21450,21400,13
|
|
20241226,101400,32568750,21450,21450,21450,21450,8
|
|
20241226,101300,32397150,21450,21450,21450,21450,4
|
|
20241226,101200,32311350,21450,21400,21450,21400,5
|
|
20241226,101100,32204150,21350,21400,21400,21350,11
|
|
20241226,101000,31968900,21350,21400,21400,21350,14
|
|
20241226,100900,31669600,21400,21400,21400,21400,4
|
|
20241226,100800,31584000,21400,21350,21400,21350,8
|
|
20241226,100700,31412950,21350,21400,21400,21350,6
|
|
20241226,100600,31284650,21400,21400,21400,21400,8
|
|
20241226,100500,31113450,21400,21400,21400,21400,5
|
|
20241226,100400,31006450,21400,21400,21400,21400,8
|
|
20241226,100300,30835250,21400,21400,21400,21350,10
|
|
20241226,100200,30621350,21400,21400,21400,21400,8
|
|
20241226,100100,30450150,21400,21400,21400,21400,9
|
|
20241226,100000,30257550,21400,21400,21400,21400,4
|
|
20241226,095900,30171950,21400,21400,21400,21350,12
|
|
20241226,095800,29915350,21400,21400,21400,21400,9
|
|
20241226,095700,29722750,21400,21400,21400,21400,4
|
|
20241226,095600,29637150,21250,21350,21350,21250,4
|
|
20241226,095500,29552050,21400,21400,21400,21350,12
|
|
20241226,095400,29295450,21400,21400,21400,21400,9
|
|
20241226,095300,29102850,21400,21400,21400,21400,54
|
|
20241226,095200,27947250,21400,21400,21400,21400,4
|
|
20241226,095100,27861650,21400,21400,21400,21350,13
|
|
20241226,095000,27583650,21400,21400,21400,21400,8
|
|
20241226,094900,27412450,21400,21400,21400,21400,4
|
|
20241226,094800,27326850,21250,21400,21400,21250,14
|
|
20241226,094700,27028200,21350,21350,21350,21350,3
|
|
20241226,094600,26964150,21400,21450,21450,21400,13
|
|
20241226,094500,26685700,21450,21450,21450,21400,9
|
|
20241226,094400,26492850,21450,21450,21450,21450,9
|
|
20241226,094300,26299800,21400,21400,21400,21400,9
|
|
20241226,094200,26107200,21400,21400,21400,21400,4
|
|
20241226,094100,26021600,21350,21350,21350,21350,8
|
|
20241226,094000,25850800,21350,21450,21450,21350,11
|
|
20241226,093900,25615450,21400,21400,21400,21400,6
|
|
20241226,093800,25487050,21400,21400,21400,21400,4
|
|
20241226,093700,25401450,21350,21400,21400,21350,13
|
|
20241226,093600,25123700,21300,21300,21300,21300,53
|
|
20241226,093500,23994800,21250,21300,21300,21250,9
|
|
20241226,093400,23803350,21300,21300,21300,21300,4
|
|
20241226,093300,23718150,21300,21300,21300,21300,9
|
|
20241226,093200,23526450,21300,21300,21300,21300,8
|
|
20241226,093100,23356050,21300,21300,21300,21250,11
|
|
20241226,093000,23121900,21300,21300,21300,21300,10
|
|
20241226,092900,22908900,21300,21300,21300,21300,5
|
|
20241226,092800,22802400,21200,21300,21300,21200,30
|
|
20241226,092700,22165800,21200,21200,21200,21200,38
|
|
20241226,092600,21360200,21200,21200,21200,21200,5
|
|
20241226,092500,21254200,21200,21200,21200,21200,8
|
|
20241226,092400,21084600,21200,21200,21200,21200,9
|
|
20241226,092300,20893800,21200,21300,21300,21200,254
|
|
20241226,092200,15508500,21300,21300,21300,21300,5
|
|
20241226,092100,15402000,21250,21250,21250,21250,0
|
|
20241226,092000,15402000,21250,21250,21250,21250,0
|
|
20241226,091900,15402000,21250,21250,21250,21250,3
|
|
20241226,091800,15338250,21300,21300,21300,21300,0
|
|
20241226,091700,15338250,21300,21300,21300,21300,1
|
|
20241226,091600,15316950,21300,21300,21300,21300,0
|
|
20241226,091500,15316950,21300,21300,21300,21300,0
|
|
20241226,091400,15316950,21300,21450,21450,21300,605
|
|
20241226,091300,2429250,21450,21450,21450,21450,0
|
|
20241226,091200,2429250,21450,21450,21450,21450,0
|
|
20241226,091100,2429250,21450,21450,21450,21450,0
|
|
20241226,091000,2429250,21450,21450,21450,21450,0
|
|
20241226,090900,2429250,21450,21450,21450,21450,1
|
|
20241226,090800,2407800,21500,21500,21500,21500,0
|
|
20241226,090700,2407800,21500,21500,21500,21500,0
|
|
20241226,090600,2407800,21500,21500,21500,21500,0
|
|
20241226,090500,2407800,21500,21500,21500,21500,0
|
|
20241226,090400,2407800,21500,21500,21500,21500,0
|
|
20241226,090300,2407800,21500,21500,21500,21500,101
|
|
20241226,090200,236300,21500,21500,21500,21500,0
|
|
20241226,090100,236300,21500,21450,21500,21450,10
|
|
20241226,090000,21500,21500,21500,21500,21500,1
|