648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,194500,203835220,7010,7010,7010,7010,168
|
|
20241217,194400,203835220,7010,7010,7010,7010,0
|
|
20241217,194300,203835220,7010,7010,7010,7010,0
|
|
20241217,194200,203835220,7010,7010,7010,7010,0
|
|
20241217,194100,203835220,7010,7010,7010,7010,0
|
|
20241217,194000,203835220,7010,7010,7010,7010,0
|
|
20241217,193900,203835220,7010,7010,7010,7010,0
|
|
20241217,193800,203835220,7010,7010,7010,7010,0
|
|
20241217,193700,203835220,7010,7010,7010,7010,0
|
|
20241217,193600,203835220,7010,7010,7010,7010,0
|
|
20241217,193500,203835220,7010,7010,7010,7010,0
|
|
20241217,193400,203835220,7010,7010,7010,7010,0
|
|
20241217,193300,203835220,7010,7010,7010,7010,0
|
|
20241217,193200,203835220,7010,7010,7010,7010,0
|
|
20241217,193100,203835220,7010,7010,7010,7010,0
|
|
20241217,193000,203835220,7010,7010,7010,7010,0
|
|
20241217,192900,203835220,7010,7010,7010,7010,0
|
|
20241217,192800,203835220,7010,7010,7010,7010,0
|
|
20241217,192700,203835220,7010,7010,7010,7010,0
|
|
20241217,192600,203835220,7010,7010,7010,7010,0
|
|
20241217,192500,203835220,7010,7010,7010,7010,0
|
|
20241217,192400,203835220,7010,7010,7010,7010,0
|
|
20241217,192300,203835220,7010,7010,7010,7010,0
|
|
20241217,192200,203835220,7010,7010,7010,7010,0
|
|
20241217,192100,203835220,7010,7010,7010,7010,0
|
|
20241217,192000,203835220,7010,7010,7010,7010,0
|
|
20241217,191900,203835220,7010,7010,7010,7010,0
|
|
20241217,191800,203835220,7010,7010,7010,7010,0
|
|
20241217,191700,203835220,7010,7010,7010,7010,0
|
|
20241217,191600,203835220,7010,7010,7010,7010,0
|
|
20241217,191500,203835220,7010,7010,7010,7010,168
|
|
20241217,191400,203835220,7010,7010,7010,7010,0
|
|
20241217,191300,203835220,7010,7010,7010,7010,0
|
|
20241217,191200,203835220,7010,7010,7010,7010,0
|
|
20241217,191100,203835220,7010,7010,7010,7010,0
|
|
20241217,191000,203835220,7010,7010,7010,7010,0
|
|
20241217,190900,203835220,7010,7010,7010,7010,0
|
|
20241217,190800,203835220,7010,7010,7010,7010,0
|
|
20241217,190700,203835220,7010,7010,7010,7010,0
|
|
20241217,190600,203835220,7010,7010,7010,7010,0
|
|
20241217,190500,203835220,7010,7010,7010,7010,0
|
|
20241217,190400,203835220,7010,7010,7010,7010,0
|
|
20241217,190300,203835220,7010,7010,7010,7010,0
|
|
20241217,190200,203835220,7010,7010,7010,7010,0
|
|
20241217,190100,203835220,7010,7010,7010,7010,0
|
|
20241217,190000,203835220,7010,7010,7010,7010,0
|
|
20241217,185900,203835220,7010,7010,7010,7010,0
|
|
20241217,185800,203835220,7010,7010,7010,7010,0
|
|
20241217,185700,203835220,7010,7010,7010,7010,0
|
|
20241217,185600,203835220,7010,7010,7010,7010,0
|
|
20241217,185500,203835220,7010,7010,7010,7010,0
|
|
20241217,185400,203835220,7010,7010,7010,7010,0
|
|
20241217,185300,203835220,7010,7010,7010,7010,0
|
|
20241217,185200,203835220,7010,7010,7010,7010,0
|
|
20241217,185100,203835220,7010,7010,7010,7010,0
|
|
20241217,185000,203835220,7010,7010,7010,7010,0
|
|
20241217,184900,203835220,7010,7010,7010,7010,0
|
|
20241217,184800,203835220,7010,7010,7010,7010,0
|
|
20241217,184700,203835220,7010,7010,7010,7010,0
|
|
20241217,184600,203835220,7010,7010,7010,7010,0
|
|
20241217,184500,203835220,7010,7010,7010,7010,168
|
|
20241217,184400,203835220,7010,7010,7010,7010,0
|
|
20241217,184300,203835220,7010,7010,7010,7010,0
|
|
20241217,184200,203835220,7010,7010,7010,7010,0
|
|
20241217,184100,203835220,7010,7010,7010,7010,0
|
|
20241217,184000,203835220,7010,7010,7010,7010,0
|
|
20241217,183900,203835220,7010,7010,7010,7010,0
|
|
20241217,183800,203835220,7010,7010,7010,7010,0
|
|
20241217,183700,203835220,7010,7010,7010,7010,0
|
|
20241217,183600,203835220,7010,7010,7010,7010,0
|
|
20241217,183500,203835220,7010,7010,7010,7010,0
|
|
20241217,183400,203835220,7010,7010,7010,7010,0
|
|
20241217,183300,203835220,7010,7010,7010,7010,0
|
|
20241217,183200,203835220,7010,7010,7010,7010,0
|
|
20241217,183100,203835220,7010,7010,7010,7010,0
|
|
20241217,183000,203835220,7010,7010,7010,7010,0
|
|
20241217,182900,203835220,7010,7010,7010,7010,0
|
|
20241217,182800,203835220,7010,7010,7010,7010,0
|
|
20241217,182700,203835220,7010,7010,7010,7010,0
|
|
20241217,182600,203835220,7010,7010,7010,7010,0
|
|
20241217,182500,203835220,7010,7010,7010,7010,0
|
|
20241217,182400,203835220,7010,7010,7010,7010,0
|
|
20241217,182300,203835220,7010,7010,7010,7010,0
|
|
20241217,182200,203835220,7010,7010,7010,7010,0
|
|
20241217,182100,203835220,7010,7010,7010,7010,0
|
|
20241217,182000,203835220,7010,7010,7010,7010,0
|
|
20241217,181900,203835220,7010,7010,7010,7010,0
|
|
20241217,181800,203835220,7010,7010,7010,7010,0
|
|
20241217,181700,203835220,7010,7010,7010,7010,0
|
|
20241217,181600,203835220,7010,7010,7010,7010,0
|
|
20241217,181500,203835220,7010,7010,7010,7010,168
|
|
20241217,181400,203835220,7010,7010,7010,7010,0
|
|
20241217,181300,203835220,7010,7010,7010,7010,0
|
|
20241217,181200,203835220,7010,7010,7010,7010,0
|
|
20241217,181100,203835220,7010,7010,7010,7010,0
|
|
20241217,181000,203835220,7010,7010,7010,7010,0
|
|
20241217,180900,203835220,7010,7010,7010,7010,0
|
|
20241217,180800,203835220,7010,7010,7010,7010,0
|
|
20241217,180700,203835220,7010,7010,7010,7010,0
|
|
20241217,180600,203835220,7010,7010,7010,7010,0
|
|
20241217,180500,203835220,7010,7010,7010,7010,0
|
|
20241217,180400,203835220,7010,7010,7010,7010,0
|
|
20241217,180300,203835220,7010,7010,7010,7010,0
|
|
20241217,180200,203835220,7010,7010,7010,7010,0
|
|
20241217,180100,203835220,7010,7010,7010,7010,0
|
|
20241217,180000,203835220,7010,7010,7010,7010,0
|
|
20241217,175900,203835220,7010,7010,7010,7010,0
|
|
20241217,175800,203835220,7010,7010,7010,7010,0
|
|
20241217,175700,203835220,7010,7010,7010,7010,0
|
|
20241217,175600,203835220,7010,7010,7010,7010,0
|
|
20241217,175500,203835220,7010,7010,7010,7010,0
|
|
20241217,175400,203835220,7010,7010,7010,7010,0
|
|
20241217,175300,203835220,7010,7010,7010,7010,0
|
|
20241217,175200,203835220,7010,7010,7010,7010,0
|
|
20241217,175100,203835220,7010,7010,7010,7010,0
|
|
20241217,175000,203835220,7010,7010,7010,7010,0
|
|
20241217,174900,203835220,7010,7010,7010,7010,0
|
|
20241217,174800,203835220,7010,7010,7010,7010,0
|
|
20241217,174700,203835220,7010,7010,7010,7010,0
|
|
20241217,174600,203835220,7010,7010,7010,7010,0
|
|
20241217,174500,203835220,7010,7010,7010,7010,168
|
|
20241217,174400,203835220,7010,7010,7010,7010,0
|
|
20241217,174300,203835220,7010,7010,7010,7010,0
|
|
20241217,174200,203835220,7010,7010,7010,7010,0
|
|
20241217,174100,203835220,7010,7010,7010,7010,0
|
|
20241217,174000,203835220,7010,7010,7010,7010,0
|
|
20241217,173900,203835220,7010,7010,7010,7010,0
|
|
20241217,173800,203835220,7010,7010,7010,7010,0
|
|
20241217,173700,203835220,7010,7010,7010,7010,0
|
|
20241217,173600,203835220,7010,7010,7010,7010,0
|
|
20241217,173500,203835220,7010,7010,7010,7010,0
|
|
20241217,173400,203835220,7010,7010,7010,7010,0
|
|
20241217,173300,203835220,7010,7010,7010,7010,0
|
|
20241217,173200,203835220,7010,7010,7010,7010,0
|
|
20241217,173100,203835220,7010,7010,7010,7010,0
|
|
20241217,173000,203835220,7010,7010,7010,7010,0
|
|
20241217,172900,203835220,7010,7010,7010,7010,0
|
|
20241217,172800,203835220,7010,7010,7010,7010,0
|
|
20241217,172700,203835220,7010,7010,7010,7010,0
|
|
20241217,172600,203835220,7010,7010,7010,7010,0
|
|
20241217,172500,203835220,7010,7010,7010,7010,0
|
|
20241217,172400,203835220,7010,7010,7010,7010,0
|
|
20241217,172300,203835220,7010,7010,7010,7010,0
|
|
20241217,172200,203835220,7010,7010,7010,7010,0
|
|
20241217,172100,203835220,7010,7010,7010,7010,0
|
|
20241217,172000,203835220,7010,7010,7010,7010,0
|
|
20241217,171900,203835220,7010,7010,7010,7010,0
|
|
20241217,171800,203835220,7010,7010,7010,7010,0
|
|
20241217,171700,203835220,7010,7010,7010,7010,0
|
|
20241217,171600,203835220,7010,7010,7010,7010,0
|
|
20241217,171500,203835220,7010,7010,7010,7010,168
|
|
20241217,171400,203835220,7010,7010,7010,7010,0
|
|
20241217,171300,203835220,7010,7010,7010,7010,0
|
|
20241217,171200,203835220,7010,7010,7010,7010,0
|
|
20241217,171100,203835220,7010,7010,7010,7010,0
|
|
20241217,171000,203835220,7010,7010,7010,7010,0
|
|
20241217,170900,203835220,7010,7010,7010,7010,0
|
|
20241217,170800,203835220,7010,7010,7010,7010,0
|
|
20241217,170700,203835220,7010,7010,7010,7010,0
|
|
20241217,170600,203835220,7010,7010,7010,7010,0
|
|
20241217,170500,203835220,7010,7010,7010,7010,0
|
|
20241217,170400,203835220,7010,7010,7010,7010,0
|
|
20241217,170300,203835220,7010,7010,7010,7010,0
|
|
20241217,170200,203835220,7010,7010,7010,7010,0
|
|
20241217,170100,203835220,7010,7010,7010,7010,0
|
|
20241217,170000,203835220,7010,7010,7010,7010,0
|
|
20241217,165900,203835220,7010,7010,7010,7010,0
|
|
20241217,165800,203835220,7010,7010,7010,7010,0
|
|
20241217,165700,203835220,7010,7010,7010,7010,0
|
|
20241217,165600,203835220,7010,7010,7010,7010,0
|
|
20241217,165500,203835220,7010,7010,7010,7010,0
|
|
20241217,165400,203835220,7010,7010,7010,7010,0
|
|
20241217,165300,203835220,7010,7010,7010,7010,0
|
|
20241217,165200,203835220,7010,7010,7010,7010,0
|
|
20241217,165100,203835220,7010,7010,7010,7010,0
|
|
20241217,165000,203835220,7010,7010,7010,7010,0
|
|
20241217,164900,203835220,7010,7010,7010,7010,0
|
|
20241217,164800,203835220,7010,7010,7010,7010,0
|
|
20241217,164700,203835220,7010,7010,7010,7010,0
|
|
20241217,164600,203835220,7010,7010,7010,7010,0
|
|
20241217,164500,203835220,7010,7010,7010,7010,168
|
|
20241217,164400,203835220,7010,7010,7010,7010,0
|
|
20241217,164300,203835220,7010,7010,7010,7010,0
|
|
20241217,164200,203835220,7010,7010,7010,7010,0
|
|
20241217,164100,203835220,7010,7010,7010,7010,0
|
|
20241217,164000,203835220,7010,7010,7010,7010,0
|
|
20241217,163900,203835220,7010,7010,7010,7010,0
|
|
20241217,163800,203835220,7010,7010,7010,7010,0
|
|
20241217,163700,203835220,7010,7010,7010,7010,0
|
|
20241217,163600,203835220,7010,7010,7010,7010,0
|
|
20241217,163500,203835220,7010,7010,7010,7010,0
|
|
20241217,163400,203835220,7010,7010,7010,7010,0
|
|
20241217,163300,203835220,7010,7010,7010,7010,0
|
|
20241217,163200,203835220,7010,7010,7010,7010,0
|
|
20241217,163100,203835220,7010,7010,7010,7010,0
|
|
20241217,163000,203835220,7010,7010,7010,7010,0
|
|
20241217,162900,203835220,7010,7010,7010,7010,0
|
|
20241217,162800,203835220,7010,7010,7010,7010,0
|
|
20241217,162700,203835220,7010,7010,7010,7010,0
|
|
20241217,162600,203835220,7010,7010,7010,7010,0
|
|
20241217,162500,203835220,7010,7010,7010,7010,0
|
|
20241217,162400,203835220,7010,7010,7010,7010,0
|
|
20241217,162300,203835220,7010,7010,7010,7010,0
|
|
20241217,162200,203835220,7010,7010,7010,7010,0
|
|
20241217,162100,203835220,7010,7010,7010,7010,0
|
|
20241217,162000,203835220,7010,7010,7010,7010,0
|
|
20241217,161900,203835220,7010,7010,7010,7010,0
|
|
20241217,161800,203835220,7010,7010,7010,7010,0
|
|
20241217,161700,203835220,7010,7010,7010,7010,0
|
|
20241217,161600,203835220,7010,7010,7010,7010,0
|
|
20241217,161500,203835220,7010,7010,7010,7010,168
|
|
20241217,161400,203835220,7010,7010,7010,7010,0
|
|
20241217,161300,203835220,7010,7010,7010,7010,0
|
|
20241217,161200,203835220,7010,7010,7010,7010,0
|
|
20241217,161100,203835220,7010,7010,7010,7010,0
|
|
20241217,161000,203835220,7010,7010,7010,7010,0
|
|
20241217,160900,203835220,7010,7010,7010,7010,0
|
|
20241217,160800,203835220,7010,7010,7010,7010,0
|
|
20241217,160700,203835220,7010,7010,7010,7010,0
|
|
20241217,160600,203835220,7010,7010,7010,7010,0
|
|
20241217,160500,203835220,7010,7010,7010,7010,0
|
|
20241217,160400,203835220,7010,7010,7010,7010,0
|
|
20241217,160300,203835220,7010,7010,7010,7010,0
|
|
20241217,160200,203835220,7010,7010,7010,7010,0
|
|
20241217,160100,203835220,7010,7010,7010,7010,0
|
|
20241217,160000,203835220,7010,7010,7010,7010,0
|
|
20241217,155900,203835220,7010,7010,7010,7010,0
|
|
20241217,155800,203835220,7010,7010,7010,7010,0
|
|
20241217,155700,203835220,7010,7010,7010,7010,0
|
|
20241217,155600,203835220,7010,7010,7010,7010,0
|
|
20241217,155500,203835220,7010,7010,7010,7010,0
|
|
20241217,155400,203835220,7010,7010,7010,7010,0
|
|
20241217,155300,203835220,7010,7010,7010,7010,0
|
|
20241217,155200,203835220,7010,7010,7010,7010,0
|
|
20241217,155100,203835220,7010,7010,7010,7010,0
|
|
20241217,155000,203835220,7010,7010,7010,7010,0
|
|
20241217,154900,203835220,7010,7010,7010,7010,0
|
|
20241217,154800,203835220,7010,7010,7010,7010,0
|
|
20241217,154700,203835220,7010,7010,7010,7010,0
|
|
20241217,154600,203835220,7010,7010,7010,7010,0
|
|
20241217,154500,203835220,7010,7010,7010,7010,168
|
|
20241217,154400,203835220,7010,7010,7010,7010,0
|
|
20241217,154300,203835220,7010,7010,7010,7010,0
|
|
20241217,154200,203835220,7010,7010,7010,7010,0
|
|
20241217,154100,203835220,7010,7010,7010,7010,0
|
|
20241217,154000,203835220,7010,7010,7010,7010,0
|
|
20241217,153900,203835220,7010,7010,7010,7010,0
|
|
20241217,153800,203835220,7010,7010,7010,7010,0
|
|
20241217,153700,203835220,7010,7010,7010,7010,0
|
|
20241217,153600,203835220,7010,7010,7010,7010,0
|
|
20241217,153500,203835220,7010,7010,7010,7010,0
|
|
20241217,153400,203835220,7010,7010,7010,7010,0
|
|
20241217,153300,203835220,7010,7010,7010,7010,0
|
|
20241217,153200,203835220,7010,7010,7010,7010,0
|
|
20241217,153100,203835220,7010,7010,7010,7010,0
|
|
20241217,153000,203835220,7010,7010,7010,7010,168
|
|
20241217,152900,202657540,7010,7010,7010,7010,0
|
|
20241217,152800,202657540,7010,7010,7010,7010,0
|
|
20241217,152700,202657540,7010,7010,7010,7010,0
|
|
20241217,152600,202657540,7010,7010,7010,7010,0
|
|
20241217,152500,202657540,7010,7010,7010,7010,0
|
|
20241217,152400,202657540,7010,7010,7010,7010,0
|
|
20241217,152300,202657540,7010,7010,7010,7010,0
|
|
20241217,152200,202657540,7010,7010,7010,7010,0
|
|
20241217,152100,202657540,7010,7010,7010,7010,0
|
|
20241217,152000,202657540,7010,7010,7010,7010,0
|
|
20241217,151900,202657540,7010,7010,7010,7010,0
|
|
20241217,151800,202657540,7010,7010,7010,7010,0
|
|
20241217,151700,202657540,7010,7010,7010,7010,339
|
|
20241217,151600,200281150,7030,7030,7030,7020,339
|
|
20241217,151500,197898010,7040,7040,7040,7040,263
|
|
20241217,151400,196046490,7040,7030,7040,7030,472
|
|
20241217,151300,192726900,7030,7020,7030,7020,1249
|
|
20241217,151200,183956920,7010,7020,7020,7010,272
|
|
20241217,151100,182049190,7030,7000,7030,7000,561
|
|
20241217,151000,178110910,7010,7010,7010,7010,0
|
|
20241217,150900,178110910,7010,7010,7010,7010,260
|
|
20241217,150800,176288310,7010,7010,7010,7010,0
|
|
20241217,150700,176288310,7010,7010,7010,7010,0
|
|
20241217,150600,176288310,7010,7010,7010,7010,15
|
|
20241217,150500,176183160,7020,7010,7020,7010,143
|
|
20241217,150400,175180720,7020,6990,7020,6990,275
|
|
20241217,150300,173256600,6990,7000,7000,6990,8
|
|
20241217,150200,173200670,6990,6950,6990,6950,403
|
|
20241217,150100,170395740,6970,6960,6970,6960,840
|
|
20241217,150000,164549300,6960,6920,6960,6920,198
|
|
20241217,145900,163172580,6920,6920,6920,6920,11
|
|
20241217,145800,163096460,6910,6910,6910,6910,2
|
|
20241217,145700,163082640,6970,6940,6970,6940,501
|
|
20241217,145600,159600920,6910,6910,6910,6910,0
|
|
20241217,145500,159600920,6910,6910,6910,6910,0
|
|
20241217,145400,159600920,6910,6910,6910,6910,0
|
|
20241217,145300,159600920,6910,6910,6910,6910,0
|
|
20241217,145200,159600920,6910,6910,6910,6910,3
|
|
20241217,145100,159580190,6900,6900,6900,6900,2
|
|
20241217,145000,159566390,6880,6900,6900,6880,46
|
|
20241217,144900,159249750,6900,6900,6900,6900,0
|
|
20241217,144800,159249750,6900,6900,6900,6900,2
|
|
20241217,144700,159235950,6910,6910,6910,6910,533
|
|
20241217,144600,155552920,6910,6910,6910,6910,0
|
|
20241217,144500,155552920,6910,6910,6910,6910,0
|
|
20241217,144400,155552920,6910,6910,6910,6910,115
|
|
20241217,144300,154758270,6910,6910,6910,6910,0
|
|
20241217,144200,154758270,6910,6910,6910,6910,2
|
|
20241217,144100,154744450,6960,6960,6960,6960,1
|
|
20241217,144000,154737490,6910,6910,6910,6910,0
|
|
20241217,143900,154737490,6910,6910,6910,6910,0
|
|
20241217,143800,154737490,6910,6910,6910,6910,1
|
|
20241217,143700,154730580,6960,6960,6960,6960,18
|
|
20241217,143600,154605300,6990,6990,6990,6990,1
|
|
20241217,143500,154598310,6950,6950,6950,6950,0
|
|
20241217,143400,154598310,6950,6950,6950,6950,10
|
|
20241217,143300,154528810,6990,6990,6990,6990,0
|
|
20241217,143200,154528810,6990,6950,6990,6950,3
|
|
20241217,143100,154507920,6950,6950,6950,6950,2
|
|
20241217,143000,154494020,6950,6950,6950,6950,21
|
|
20241217,142900,154348070,6950,6950,6950,6950,0
|
|
20241217,142800,154348070,6950,7010,7010,6950,12
|
|
20241217,142700,154264070,7020,7020,7020,7020,0
|
|
20241217,142600,154264070,7020,7010,7020,7010,27
|
|
20241217,142500,154074570,7030,7030,7030,7030,10
|
|
20241217,142400,154004270,7060,7040,7060,6910,84
|
|
20241217,142300,153413880,7060,6860,7060,6860,2553
|
|
20241217,142200,135569020,6850,6850,6850,6850,2
|
|
20241217,142100,135555320,6850,6850,6850,6850,0
|
|
20241217,142000,135555320,6850,6850,6850,6850,145
|
|
20241217,141900,134562070,6850,6850,6850,6850,0
|
|
20241217,141800,134562070,6850,6850,6850,6850,2
|
|
20241217,141700,134548370,6850,6850,6850,6850,0
|
|
20241217,141600,134548370,6850,6850,6850,6850,0
|
|
20241217,141500,134548370,6850,6850,6850,6850,30
|
|
20241217,141400,134342870,6850,6850,6850,6850,0
|
|
20241217,141300,134342870,6850,6850,6850,6850,3
|
|
20241217,141200,134322320,6850,6850,6850,6850,2
|
|
20241217,141100,134308620,6850,6850,6850,6850,2
|
|
20241217,141000,134294920,6850,6850,6850,6850,0
|
|
20241217,140900,134294920,6850,6870,6870,6850,5
|
|
20241217,140800,134260610,6870,6870,6870,6870,1
|
|
20241217,140700,134253740,6870,6870,6870,6870,0
|
|
20241217,140600,134253740,6870,6870,6870,6870,5
|
|
20241217,140500,134219390,6870,6870,6870,6870,0
|
|
20241217,140400,134219390,6870,6870,6870,6870,1
|
|
20241217,140300,134212520,6870,6870,6870,6870,0
|
|
20241217,140200,134212520,6870,6870,6870,6870,3
|
|
20241217,140100,134191910,6900,6900,6900,6900,0
|
|
20241217,140000,134191910,6900,6890,6900,6890,18
|
|
20241217,135900,134067730,6870,6870,6870,6870,0
|
|
20241217,135800,134067730,6870,6870,6870,6870,27
|
|
20241217,135700,133882240,6920,6920,6920,6920,0
|
|
20241217,135600,133882240,6920,6920,6920,6920,0
|
|
20241217,135500,133882240,6920,6920,6920,6920,0
|
|
20241217,135400,133882240,6920,6920,6920,6920,0
|
|
20241217,135300,133882240,6920,6920,6920,6920,0
|
|
20241217,135200,133882240,6920,6850,6920,6850,11
|
|
20241217,135100,133806340,6850,6840,6850,6840,153
|
|
20241217,135000,132758830,6840,6840,6840,6840,43
|
|
20241217,134900,132464710,6830,6830,6830,6830,263
|
|
20241217,134800,130668420,6820,6820,6820,6820,1
|
|
20241217,134700,130661600,6830,6830,6830,6830,10
|
|
20241217,134600,130593300,6830,6830,6830,6830,0
|
|
20241217,134500,130593300,6830,6830,6830,6830,196
|
|
20241217,134400,129254620,6830,6830,6830,6830,19
|
|
20241217,134300,129124850,6840,6840,6840,6840,0
|
|
20241217,134200,129124850,6840,6840,6840,6840,160
|
|
20241217,134100,128030450,6850,6850,6850,6850,1
|
|
20241217,134000,128023600,6850,6850,6850,6850,0
|
|
20241217,133900,128023600,6850,6850,6850,6850,0
|
|
20241217,133800,128023600,6850,6850,6850,6850,2
|
|
20241217,133700,128009900,6850,6850,6850,6850,0
|
|
20241217,133600,128009900,6850,6850,6850,6850,0
|
|
20241217,133500,128009900,6850,6850,6850,6850,0
|
|
20241217,133400,128009900,6850,6850,6850,6850,0
|
|
20241217,133300,128009900,6850,6850,6850,6850,0
|
|
20241217,133200,128009900,6850,6850,6850,6850,2
|
|
20241217,133100,127996200,6860,6860,6860,6860,8
|
|
20241217,133000,127941320,6860,6860,6860,6860,1
|
|
20241217,132900,127934460,6860,6860,6860,6860,0
|
|
20241217,132800,127934460,6860,6860,6860,6860,156
|
|
20241217,132700,126864300,6870,6870,6870,6870,0
|
|
20241217,132600,126864300,6870,6870,6870,6870,0
|
|
20241217,132500,126864300,6870,6870,6870,6870,0
|
|
20241217,132400,126864300,6870,6870,6870,6870,8
|
|
20241217,132300,126809340,6870,6870,6870,6870,0
|
|
20241217,132200,126809340,6870,6870,6870,6870,2
|
|
20241217,132100,126795600,6870,6870,6870,6870,1
|
|
20241217,132000,126788730,6870,6870,6870,6870,0
|
|
20241217,131900,126788730,6870,6870,6870,6870,0
|
|
20241217,131800,126788730,6870,6870,6870,6870,2
|
|
20241217,131700,126774990,6870,6870,6870,6870,0
|
|
20241217,131600,126774990,6870,6870,6870,6870,0
|
|
20241217,131500,126774990,6870,6870,6870,6870,0
|
|
20241217,131400,126774990,6870,6870,6870,6870,0
|
|
20241217,131300,126774990,6870,6870,6870,6870,0
|
|
20241217,131200,126774990,6870,6870,6870,6870,2
|
|
20241217,131100,126761250,6870,6870,6870,6870,1
|
|
20241217,131000,126754380,6870,6870,6870,6870,0
|
|
20241217,130900,126754380,6870,6870,6870,6870,0
|
|
20241217,130800,126754380,6870,6870,6870,6870,2
|
|
20241217,130700,126740640,6900,6900,6900,6900,0
|
|
20241217,130600,126740640,6900,6900,6900,6900,0
|
|
20241217,130500,126740640,6900,6900,6900,6900,1
|
|
20241217,130400,126733740,6900,6900,6900,6900,2
|
|
20241217,130300,126719940,6900,6900,6900,6900,0
|
|
20241217,130200,126719940,6900,6900,6900,6900,3
|
|
20241217,130100,126699240,6920,6870,6920,6870,2
|
|
20241217,130000,126685450,6920,6920,6920,6920,1
|
|
20241217,125900,126678530,6870,6870,6870,6870,0
|
|
20241217,125800,126678530,6870,6920,6920,6870,7
|
|
20241217,125700,126630140,6920,6920,6920,6920,1
|
|
20241217,125600,126623220,6880,6940,6940,6880,168
|
|
20241217,125500,125467200,6870,6870,6870,6870,0
|
|
20241217,125400,125467200,6870,6870,6870,6870,2
|
|
20241217,125300,125453460,6970,6970,6970,6970,9
|
|
20241217,125200,125390730,6860,6940,6970,6860,7
|
|
20241217,125100,125342230,6860,6860,6860,6860,1
|
|
20241217,125000,125335370,7040,6840,7040,6840,1001
|
|
20241217,124900,118360400,6810,6810,6810,6810,0
|
|
20241217,124800,118360400,6810,6820,6840,6810,86
|
|
20241217,124700,117773060,6840,6840,6840,6840,0
|
|
20241217,124600,117773060,6840,6840,6840,6840,0
|
|
20241217,124500,117773060,6840,6840,6840,6840,0
|
|
20241217,124400,117773060,6840,6840,6840,6840,0
|
|
20241217,124300,117773060,6840,6810,6840,6810,201
|
|
20241217,124200,116404220,6810,6810,6810,6810,2
|
|
20241217,124100,116390600,6810,6810,6810,6810,1
|
|
20241217,124000,116383790,6810,6810,6810,6810,0
|
|
20241217,123900,116383790,6810,6810,6810,6810,0
|
|
20241217,123800,116383790,6810,6820,6820,6810,4
|
|
20241217,123700,116356540,6830,6830,6830,6830,0
|
|
20241217,123600,116356540,6830,6830,6830,6830,0
|
|
20241217,123500,116356540,6830,6830,6830,6830,0
|
|
20241217,123400,116356540,6830,6830,6830,6830,15
|
|
20241217,123300,116254090,6830,6830,6830,6830,0
|
|
20241217,123200,116254090,6830,6830,6830,6830,2
|
|
20241217,123100,116240430,6830,6830,6830,6830,1
|
|
20241217,123000,116233600,6870,6870,6870,6870,1
|
|
20241217,122900,116226730,6830,6830,6830,6830,1
|
|
20241217,122800,116219900,6830,6830,6830,6830,1
|
|
20241217,122700,116213070,6910,6910,6910,6910,0
|
|
20241217,122600,116213070,6910,6910,6910,6910,0
|
|
20241217,122500,116213070,6910,6810,6910,6810,299
|
|
20241217,122400,114176430,6810,6810,6810,6810,1
|
|
20241217,122300,114169620,6800,6800,6800,6800,0
|
|
20241217,122200,114169620,6800,6800,6800,6800,153
|
|
20241217,122100,113129220,6800,6800,6800,6800,2
|
|
20241217,122000,113115620,6810,6810,6810,6810,0
|
|
20241217,121900,113115620,6810,6810,6810,6810,22
|
|
20241217,121800,112965800,6810,6810,6810,6800,5
|
|
20241217,121700,112931770,6800,6800,6800,6800,0
|
|
20241217,121600,112931770,6800,6800,6800,6800,0
|
|
20241217,121500,112931770,6800,6800,6800,6800,0
|
|
20241217,121400,112931770,6800,6800,6800,6800,0
|
|
20241217,121300,112931770,6800,6800,6800,6800,0
|
|
20241217,121200,112931770,6800,6800,6800,6800,2
|
|
20241217,121100,112918170,6820,6800,6820,6800,2
|
|
20241217,121000,112904550,6800,6800,6800,6800,0
|
|
20241217,120900,112904550,6800,6800,6800,6800,0
|
|
20241217,120800,112904550,6800,6800,6800,6800,2
|
|
20241217,120700,112890950,6800,6800,6800,6800,1
|
|
20241217,120600,112884150,6810,6810,6810,6810,0
|
|
20241217,120500,112884150,6810,6810,6810,6810,0
|
|
20241217,120400,112884150,6810,6810,6810,6810,117
|
|
20241217,120300,112087380,6810,6820,6820,6810,274
|
|
20241217,120200,110220570,6820,6820,6820,6820,24
|
|
20241217,120100,110056890,6820,6820,6820,6820,383
|
|
20241217,120000,107444830,6830,6830,6830,6830,103
|
|
20241217,115900,106741340,6830,6830,6830,6830,0
|
|
20241217,115800,106741340,6830,6830,6830,6830,2
|
|
20241217,115700,106727680,6870,6870,6870,6870,1
|
|
20241217,115600,106720810,6840,6840,6840,6840,20
|
|
20241217,115500,106584010,6890,6890,6890,6890,0
|
|
20241217,115400,106584010,6890,6890,6890,6890,1
|
|
20241217,115300,106577120,6840,6840,6840,6840,0
|
|
20241217,115200,106577120,6840,6840,6840,6840,1
|
|
20241217,115100,106570280,6840,6840,6840,6840,1
|
|
20241217,115000,106563440,6910,6910,6910,6910,0
|
|
20241217,114900,106563440,6910,6870,6910,6870,28
|
|
20241217,114800,106370910,6830,6840,6850,6830,375
|
|
20241217,114700,103802830,6840,6840,6840,6840,0
|
|
20241217,114600,103802830,6840,6840,6840,6840,15
|
|
20241217,114500,103700230,6850,6850,6850,6850,0
|
|
20241217,114400,103700230,6850,6850,6850,6850,0
|
|
20241217,114300,103700230,6850,6850,6850,6850,0
|
|
20241217,114200,103700230,6850,6830,6850,6830,4
|
|
20241217,114100,103672890,6830,6820,6830,6820,32
|
|
20241217,114000,103454340,6830,6840,6840,6830,699
|
|
20241217,113900,98678210,6840,6840,6840,6840,150
|
|
20241217,113800,97652210,6840,6840,6840,6840,2
|
|
20241217,113700,97638530,6850,6850,6850,6850,0
|
|
20241217,113600,97638530,6850,6850,6850,6850,20
|
|
20241217,113500,97501530,6850,6850,6850,6850,0
|
|
20241217,113400,97501530,6850,6850,6850,6850,0
|
|
20241217,113300,97501530,6850,6850,6850,6850,1
|
|
20241217,113200,97494680,6840,6840,6840,6840,2
|
|
20241217,113100,97481000,6840,6840,6840,6840,1
|
|
20241217,113000,97474160,6850,6850,6850,6850,0
|
|
20241217,112900,97474160,6850,6840,6850,6840,23
|
|
20241217,112800,97316820,6840,6840,6840,6840,2
|
|
20241217,112700,97303140,6840,6840,6840,6840,0
|
|
20241217,112600,97303140,6840,6840,6840,6840,0
|
|
20241217,112500,97303140,6840,6840,6840,6840,0
|
|
20241217,112400,97303140,6840,6840,6840,6840,0
|
|
20241217,112300,97303140,6840,6840,6840,6840,0
|
|
20241217,112200,97303140,6840,6840,6840,6840,302
|
|
20241217,112100,95237460,6840,6840,6840,6840,2
|
|
20241217,112000,95223780,6840,6840,6840,6840,0
|
|
20241217,111900,95223780,6840,6840,6840,6840,0
|
|
20241217,111800,95223780,6840,6890,6890,6840,2
|
|
20241217,111700,95210050,6850,6890,6890,6850,205
|
|
20241217,111600,93805600,6850,6850,6850,6850,1
|
|
20241217,111500,93798750,6850,6850,6850,6850,15
|
|
20241217,111400,93696000,6900,6900,6900,6900,0
|
|
20241217,111300,93696000,6900,6850,6900,6850,302
|
|
20241217,111200,91627200,6850,6850,6850,6850,2
|
|
20241217,111100,91613500,6900,6850,6900,6850,2
|
|
20241217,111000,91599750,6850,6900,6900,6850,2
|
|
20241217,110900,91586000,6850,6850,6850,6850,0
|
|
20241217,110800,91586000,6850,6900,6900,6850,3
|
|
20241217,110700,91565400,6850,6850,6850,6850,194
|
|
20241217,110600,90236500,6860,6860,6860,6860,0
|
|
20241217,110500,90236500,6860,6860,6860,6860,0
|
|
20241217,110400,90236500,6860,6860,6860,6860,202
|
|
20241217,110300,88850780,6850,6860,6860,6850,200
|
|
20241217,110200,87479900,6860,6860,6860,6860,3
|
|
20241217,110100,87459320,6910,6860,6910,6860,2
|
|
20241217,110000,87445550,6910,6910,6910,6910,1
|
|
20241217,105900,87438640,6860,6860,6860,6860,200
|
|
20241217,105800,86066640,6860,6860,6860,6860,2
|
|
20241217,105700,86052920,6910,6910,6910,6910,10
|
|
20241217,105600,85983820,6920,6920,6920,6920,1
|
|
20241217,105500,85976900,6850,6890,6890,6850,255
|
|
20241217,105400,84224380,6940,6940,6940,6880,257
|
|
20241217,105300,82453560,6940,6940,6940,6940,0
|
|
20241217,105200,82453560,6940,6940,6940,6940,2
|
|
20241217,105100,82439680,6940,6950,6950,6940,20
|
|
20241217,105000,82300780,6950,6950,6950,6950,0
|
|
20241217,104900,82300780,6950,6950,6950,6950,28
|
|
20241217,104800,82106180,6940,6940,6940,6940,1
|
|
20241217,104700,82099240,6960,6960,6960,6960,0
|
|
20241217,104600,82099240,6960,6960,6960,6960,0
|
|
20241217,104500,82099240,6960,6960,6960,6960,0
|
|
20241217,104400,82099240,6960,6960,6960,6960,3
|
|
20241217,104300,82078360,6930,6930,6930,6930,25
|
|
20241217,104200,81905110,6930,6960,6960,6930,38
|
|
20241217,104100,81641440,6960,6930,6960,6930,4
|
|
20241217,104000,81613660,6960,6940,6960,6940,87
|
|
20241217,103900,81009760,6940,6940,6940,6940,3
|
|
20241217,103800,80988940,6930,6930,6930,6930,2
|
|
20241217,103700,80975080,6940,6940,6940,6940,0
|
|
20241217,103600,80975080,6940,6940,6940,6940,4
|
|
20241217,103500,80947320,6930,6930,6930,6930,0
|
|
20241217,103400,80947320,6930,6930,6930,6930,0
|
|
20241217,103300,80947320,6930,6950,6950,6930,3
|
|
20241217,103200,80926510,6930,6960,6960,6930,3
|
|
20241217,103100,80905690,6960,6950,6960,6950,3
|
|
20241217,103000,80884820,6960,6960,6960,6960,11
|
|
20241217,102900,80808260,6950,6950,6950,6950,120
|
|
20241217,102800,79974260,6930,6930,6950,6930,257
|
|
20241217,102700,78193150,6950,6950,6950,6950,4
|
|
20241217,102600,78165350,6950,6950,6950,6950,13
|
|
20241217,102500,78075000,6960,6960,6960,6960,0
|
|
20241217,102400,78075000,6960,6960,6960,6960,1
|
|
20241217,102300,78068040,6960,6960,6960,6960,0
|
|
20241217,102200,78068040,6960,6930,6960,6930,3
|
|
20241217,102100,78047220,6930,6930,6930,6930,1
|
|
20241217,102000,78040290,6960,6930,6960,6930,348
|
|
20241217,101900,75628410,6950,6950,6950,6950,194
|
|
20241217,101800,74280110,6930,6930,6930,6930,2
|
|
20241217,101700,74266250,6950,6950,6950,6950,0
|
|
20241217,101600,74266250,6950,6950,6950,6950,2
|
|
20241217,101500,74252350,6940,6950,6950,6940,205
|
|
20241217,101400,72829600,6940,6940,6940,6940,329
|
|
20241217,101300,70546340,6960,6960,6960,6960,0
|
|
20241217,101200,70546340,6960,6940,6960,6940,5
|
|
20241217,101100,70511600,6940,6940,6940,6940,39
|
|
20241217,101000,70240940,6970,6970,6970,6970,3
|
|
20241217,100900,70220030,6950,6950,6950,6940,581
|
|
20241217,100800,66182090,6950,6950,6950,6950,1
|
|
20241217,100700,66175140,6980,6980,6980,6980,0
|
|
20241217,100600,66175140,6980,6980,6980,6980,0
|
|
20241217,100500,66175140,6980,6980,6980,6980,0
|
|
20241217,100400,66175140,6980,6980,6980,6980,0
|
|
20241217,100300,66175140,6980,6980,6980,6980,0
|
|
20241217,100200,66175140,6980,6980,6980,6950,54
|
|
20241217,100100,65798280,6980,6950,6980,6950,95
|
|
20241217,100000,65137080,6960,6960,6960,6940,733
|
|
20241217,095900,60039280,6980,6970,6980,6970,2
|
|
20241217,095800,60025330,6960,6960,6960,6960,2
|
|
20241217,095700,60011410,6990,6990,6990,6990,0
|
|
20241217,095600,60011410,6990,6990,6990,6990,0
|
|
20241217,095500,60011410,6990,6990,6990,6990,0
|
|
20241217,095400,60011410,6990,6970,6990,6970,6
|
|
20241217,095300,59969520,6950,6950,6950,6950,20
|
|
20241217,095200,59830520,6950,6980,6990,6950,6
|
|
20241217,095100,59788680,6950,6960,6960,6950,6
|
|
20241217,095000,59746940,6990,6990,6990,6990,0
|
|
20241217,094900,59746940,6990,6960,6990,6960,6
|
|
20241217,094800,59705040,6960,6960,6960,6960,2
|
|
20241217,094700,59691120,6960,6960,6960,6960,1
|
|
20241217,094600,59684160,6990,6990,6990,6990,5
|
|
20241217,094500,59649210,6980,6980,6980,6980,100
|
|
20241217,094400,58951210,6990,6990,6990,6990,0
|
|
20241217,094300,58951210,6990,6990,6990,6990,1
|
|
20241217,094200,58944220,6990,6950,6990,6950,4
|
|
20241217,094100,58916380,6950,6990,6990,6950,45
|
|
20241217,094000,58603550,6990,6990,6990,6990,1
|
|
20241217,093900,58596560,7000,6990,7000,6990,102
|
|
20241217,093800,57883300,7000,7010,7010,6950,20
|
|
20241217,093700,57743370,7010,7000,7010,7000,63
|
|
20241217,093600,57302140,7000,7000,7000,6890,40
|
|
20241217,093500,57022740,7000,6880,7000,6880,650
|
|
20241217,093400,52543190,6890,6890,6890,6880,419
|
|
20241217,093300,49658870,6970,6920,6970,6920,11
|
|
20241217,093200,49582370,6930,6930,6930,6930,1
|
|
20241217,093100,49575440,6930,6930,6930,6930,1
|
|
20241217,093000,49568510,6930,6930,6930,6930,3
|
|
20241217,092900,49547720,6930,6930,6930,6930,2
|
|
20241217,092800,49533860,6930,6930,6930,6930,5
|
|
20241217,092700,49499210,6930,6920,6930,6850,330
|
|
20241217,092600,47226530,6960,6960,6960,6960,0
|
|
20241217,092500,47226530,6960,6960,6960,6960,0
|
|
20241217,092400,47226530,6960,6960,6960,6960,364
|
|
20241217,092300,44693090,6970,6970,6970,6970,0
|
|
20241217,092200,44693090,6970,6970,6970,6970,2
|
|
20241217,092100,44679150,6990,7010,7030,6990,532
|
|
20241217,092000,40957170,7040,7040,7040,7040,2
|
|
20241217,091900,40943090,7000,7000,7000,7000,15
|
|
20241217,091800,40838090,7000,7010,7010,7000,81
|
|
20241217,091700,40270790,7040,7060,7060,7040,275
|
|
20241217,091600,38334600,7050,7050,7050,7050,88
|
|
20241217,091500,37714200,7050,7040,7050,7040,1200
|
|
20241217,091400,29255080,7040,7040,7040,7040,0
|
|
20241217,091300,29255080,7040,7020,7040,7020,592
|
|
20241217,091200,25089140,7010,7010,7010,7010,2
|
|
20241217,091100,25075120,7010,7010,7010,7010,32
|
|
20241217,091000,24850800,7020,7020,7020,7020,12
|
|
20241217,090900,24766560,7020,7020,7020,7020,1
|
|
20241217,090800,24759540,7020,7020,7040,7020,308
|
|
20241217,090700,22597240,7050,7050,7050,7050,0
|
|
20241217,090600,22597240,7050,7050,7050,7050,20
|
|
20241217,090500,22456240,7050,7040,7050,6990,223
|
|
20241217,090400,20893680,7050,7040,7050,7040,344
|
|
20241217,090300,18468580,7050,7020,7050,7020,702
|
|
20241217,090200,13529840,6980,6980,6980,6980,1
|
|
20241217,090100,13522860,6960,7010,7010,6960,583
|
|
20241217,090000,9441140,7050,7050,7050,6960,1343
|