685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,202200,208816950,20100,20100,20100,20100,384
|
|
20241224,202100,208816950,20100,20100,20100,20100,0
|
|
20241224,202000,208816950,20100,20100,20100,20100,0
|
|
20241224,201900,208816950,20100,20100,20100,20100,0
|
|
20241224,201800,208816950,20100,20100,20100,20100,0
|
|
20241224,201700,208816950,20100,20100,20100,20100,0
|
|
20241224,201600,208816950,20100,20100,20100,20100,0
|
|
20241224,201500,208816950,20100,20100,20100,20100,0
|
|
20241224,201400,208816950,20100,20100,20100,20100,0
|
|
20241224,201300,208816950,20100,20100,20100,20100,0
|
|
20241224,201200,208816950,20100,20100,20100,20100,0
|
|
20241224,201100,208816950,20100,20100,20100,20100,0
|
|
20241224,201000,208816950,20100,20100,20100,20100,0
|
|
20241224,200900,208816950,20100,20100,20100,20100,0
|
|
20241224,200800,208816950,20100,20100,20100,20100,0
|
|
20241224,200700,208816950,20100,20100,20100,20100,0
|
|
20241224,200600,208816950,20100,20100,20100,20100,0
|
|
20241224,200500,208816950,20100,20100,20100,20100,0
|
|
20241224,200400,208816950,20100,20100,20100,20100,0
|
|
20241224,200300,208816950,20100,20100,20100,20100,0
|
|
20241224,200200,208816950,20100,20100,20100,20100,0
|
|
20241224,200100,208816950,20100,20100,20100,20100,0
|
|
20241224,200000,208816950,20100,20100,20100,20100,0
|
|
20241224,195900,208816950,20100,20100,20100,20100,0
|
|
20241224,195800,208816950,20100,20100,20100,20100,0
|
|
20241224,195700,208816950,20100,20100,20100,20100,0
|
|
20241224,195600,208816950,20100,20100,20100,20100,0
|
|
20241224,195500,208816950,20100,20100,20100,20100,0
|
|
20241224,195400,208816950,20100,20100,20100,20100,0
|
|
20241224,195300,208816950,20100,20100,20100,20100,0
|
|
20241224,195200,208816950,20100,20100,20100,20100,384
|
|
20241224,195100,208816950,20100,20100,20100,20100,0
|
|
20241224,195000,208816950,20100,20100,20100,20100,0
|
|
20241224,194900,208816950,20100,20100,20100,20100,0
|
|
20241224,194800,208816950,20100,20100,20100,20100,0
|
|
20241224,194700,208816950,20100,20100,20100,20100,0
|
|
20241224,194600,208816950,20100,20100,20100,20100,0
|
|
20241224,194500,208816950,20100,20100,20100,20100,0
|
|
20241224,194400,208816950,20100,20100,20100,20100,0
|
|
20241224,194300,208816950,20100,20100,20100,20100,0
|
|
20241224,194200,208816950,20100,20100,20100,20100,0
|
|
20241224,194100,208816950,20100,20100,20100,20100,0
|
|
20241224,194000,208816950,20100,20100,20100,20100,0
|
|
20241224,193900,208816950,20100,20100,20100,20100,0
|
|
20241224,193800,208816950,20100,20100,20100,20100,0
|
|
20241224,193700,208816950,20100,20100,20100,20100,0
|
|
20241224,193600,208816950,20100,20100,20100,20100,0
|
|
20241224,193500,208816950,20100,20100,20100,20100,0
|
|
20241224,193400,208816950,20100,20100,20100,20100,0
|
|
20241224,193300,208816950,20100,20100,20100,20100,0
|
|
20241224,193200,208816950,20100,20100,20100,20100,0
|
|
20241224,193100,208816950,20100,20100,20100,20100,0
|
|
20241224,193000,208816950,20100,20100,20100,20100,0
|
|
20241224,192900,208816950,20100,20100,20100,20100,0
|
|
20241224,192800,208816950,20100,20100,20100,20100,0
|
|
20241224,192700,208816950,20100,20100,20100,20100,0
|
|
20241224,192600,208816950,20100,20100,20100,20100,0
|
|
20241224,192500,208816950,20100,20100,20100,20100,0
|
|
20241224,192400,208816950,20100,20100,20100,20100,0
|
|
20241224,192300,208816950,20100,20100,20100,20100,0
|
|
20241224,192200,208816950,20100,20100,20100,20100,384
|
|
20241224,192100,208816950,20100,20100,20100,20100,0
|
|
20241224,192000,208816950,20100,20100,20100,20100,0
|
|
20241224,191900,208816950,20100,20100,20100,20100,0
|
|
20241224,191800,208816950,20100,20100,20100,20100,0
|
|
20241224,191700,208816950,20100,20100,20100,20100,0
|
|
20241224,191600,208816950,20100,20100,20100,20100,0
|
|
20241224,191500,208816950,20100,20100,20100,20100,0
|
|
20241224,191400,208816950,20100,20100,20100,20100,0
|
|
20241224,191300,208816950,20100,20100,20100,20100,0
|
|
20241224,191200,208816950,20100,20100,20100,20100,0
|
|
20241224,191100,208816950,20100,20100,20100,20100,0
|
|
20241224,191000,208816950,20100,20100,20100,20100,0
|
|
20241224,190900,208816950,20100,20100,20100,20100,0
|
|
20241224,190800,208816950,20100,20100,20100,20100,0
|
|
20241224,190700,208816950,20100,20100,20100,20100,0
|
|
20241224,190600,208816950,20100,20100,20100,20100,0
|
|
20241224,190500,208816950,20100,20100,20100,20100,0
|
|
20241224,190400,208816950,20100,20100,20100,20100,0
|
|
20241224,190300,208816950,20100,20100,20100,20100,0
|
|
20241224,190200,208816950,20100,20100,20100,20100,0
|
|
20241224,190100,208816950,20100,20100,20100,20100,0
|
|
20241224,190000,208816950,20100,20100,20100,20100,0
|
|
20241224,185900,208816950,20100,20100,20100,20100,0
|
|
20241224,185800,208816950,20100,20100,20100,20100,0
|
|
20241224,185700,208816950,20100,20100,20100,20100,0
|
|
20241224,185600,208816950,20100,20100,20100,20100,0
|
|
20241224,185500,208816950,20100,20100,20100,20100,0
|
|
20241224,185400,208816950,20100,20100,20100,20100,0
|
|
20241224,185300,208816950,20100,20100,20100,20100,0
|
|
20241224,185200,208816950,20100,20100,20100,20100,384
|
|
20241224,185100,208816950,20100,20100,20100,20100,0
|
|
20241224,185000,208816950,20100,20100,20100,20100,0
|
|
20241224,184900,208816950,20100,20100,20100,20100,0
|
|
20241224,184800,208816950,20100,20100,20100,20100,0
|
|
20241224,184700,208816950,20100,20100,20100,20100,0
|
|
20241224,184600,208816950,20100,20100,20100,20100,0
|
|
20241224,184500,208816950,20100,20100,20100,20100,0
|
|
20241224,184400,208816950,20100,20100,20100,20100,0
|
|
20241224,184300,208816950,20100,20100,20100,20100,0
|
|
20241224,184200,208816950,20100,20100,20100,20100,0
|
|
20241224,184100,208816950,20100,20100,20100,20100,0
|
|
20241224,184000,208816950,20100,20100,20100,20100,0
|
|
20241224,183900,208816950,20100,20100,20100,20100,0
|
|
20241224,183800,208816950,20100,20100,20100,20100,0
|
|
20241224,183700,208816950,20100,20100,20100,20100,0
|
|
20241224,183600,208816950,20100,20100,20100,20100,0
|
|
20241224,183500,208816950,20100,20100,20100,20100,0
|
|
20241224,183400,208816950,20100,20100,20100,20100,0
|
|
20241224,183300,208816950,20100,20100,20100,20100,0
|
|
20241224,183200,208816950,20100,20100,20100,20100,0
|
|
20241224,183100,208816950,20100,20100,20100,20100,0
|
|
20241224,183000,208816950,20100,20100,20100,20100,0
|
|
20241224,182900,208816950,20100,20100,20100,20100,0
|
|
20241224,182800,208816950,20100,20100,20100,20100,0
|
|
20241224,182700,208816950,20100,20100,20100,20100,0
|
|
20241224,182600,208816950,20100,20100,20100,20100,0
|
|
20241224,182500,208816950,20100,20100,20100,20100,0
|
|
20241224,182400,208816950,20100,20100,20100,20100,0
|
|
20241224,182300,208816950,20100,20100,20100,20100,0
|
|
20241224,182200,208816950,20100,20100,20100,20100,384
|
|
20241224,182100,208816950,20100,20100,20100,20100,0
|
|
20241224,182000,208816950,20100,20100,20100,20100,0
|
|
20241224,181900,208816950,20100,20100,20100,20100,0
|
|
20241224,181800,208816950,20100,20100,20100,20100,0
|
|
20241224,181700,208816950,20100,20100,20100,20100,0
|
|
20241224,181600,208816950,20100,20100,20100,20100,0
|
|
20241224,181500,208816950,20100,20100,20100,20100,0
|
|
20241224,181400,208816950,20100,20100,20100,20100,0
|
|
20241224,181300,208816950,20100,20100,20100,20100,0
|
|
20241224,181200,208816950,20100,20100,20100,20100,0
|
|
20241224,181100,208816950,20100,20100,20100,20100,0
|
|
20241224,181000,208816950,20100,20100,20100,20100,0
|
|
20241224,180900,208816950,20100,20100,20100,20100,0
|
|
20241224,180800,208816950,20100,20100,20100,20100,0
|
|
20241224,180700,208816950,20100,20100,20100,20100,0
|
|
20241224,180600,208816950,20100,20100,20100,20100,0
|
|
20241224,180500,208816950,20100,20100,20100,20100,0
|
|
20241224,180400,208816950,20100,20100,20100,20100,0
|
|
20241224,180300,208816950,20100,20100,20100,20100,0
|
|
20241224,180200,208816950,20100,20100,20100,20100,0
|
|
20241224,180100,208816950,20100,20100,20100,20100,0
|
|
20241224,180000,208816950,20100,20100,20100,20100,0
|
|
20241224,175900,208816950,20100,20100,20100,20100,0
|
|
20241224,175800,208816950,20100,20100,20100,20100,0
|
|
20241224,175700,208816950,20100,20100,20100,20100,0
|
|
20241224,175600,208816950,20100,20100,20100,20100,0
|
|
20241224,175500,208816950,20100,20100,20100,20100,0
|
|
20241224,175400,208816950,20100,20100,20100,20100,0
|
|
20241224,175300,208816950,20100,20100,20100,20100,0
|
|
20241224,175200,208816950,20100,20100,20100,20100,384
|
|
20241224,175100,208816950,20100,20100,20100,20100,0
|
|
20241224,175000,208816950,20100,20100,20100,20100,0
|
|
20241224,174900,208816950,20100,20100,20100,20100,0
|
|
20241224,174800,208816950,20100,20100,20100,20100,0
|
|
20241224,174700,208816950,20100,20100,20100,20100,0
|
|
20241224,174600,208816950,20100,20100,20100,20100,0
|
|
20241224,174500,208816950,20100,20100,20100,20100,0
|
|
20241224,174400,208816950,20100,20100,20100,20100,0
|
|
20241224,174300,208816950,20100,20100,20100,20100,0
|
|
20241224,174200,208816950,20100,20100,20100,20100,0
|
|
20241224,174100,208816950,20100,20100,20100,20100,0
|
|
20241224,174000,208816950,20100,20100,20100,20100,0
|
|
20241224,173900,208816950,20100,20100,20100,20100,0
|
|
20241224,173800,208816950,20100,20100,20100,20100,0
|
|
20241224,173700,208816950,20100,20100,20100,20100,0
|
|
20241224,173600,208816950,20100,20100,20100,20100,0
|
|
20241224,173500,208816950,20100,20100,20100,20100,0
|
|
20241224,173400,208816950,20100,20100,20100,20100,0
|
|
20241224,173300,208816950,20100,20100,20100,20100,0
|
|
20241224,173200,208816950,20100,20100,20100,20100,0
|
|
20241224,173100,208816950,20100,20100,20100,20100,0
|
|
20241224,173000,208816950,20100,20100,20100,20100,0
|
|
20241224,172900,208816950,20100,20100,20100,20100,0
|
|
20241224,172800,208816950,20100,20100,20100,20100,0
|
|
20241224,172700,208816950,20100,20100,20100,20100,0
|
|
20241224,172600,208816950,20100,20100,20100,20100,0
|
|
20241224,172500,208816950,20100,20100,20100,20100,0
|
|
20241224,172400,208816950,20100,20100,20100,20100,0
|
|
20241224,172300,208816950,20100,20100,20100,20100,0
|
|
20241224,172200,208816950,20100,20100,20100,20100,384
|
|
20241224,172100,208816950,20100,20100,20100,20100,0
|
|
20241224,172000,208816950,20100,20100,20100,20100,0
|
|
20241224,171900,208816950,20100,20100,20100,20100,0
|
|
20241224,171800,208816950,20100,20100,20100,20100,0
|
|
20241224,171700,208816950,20100,20100,20100,20100,0
|
|
20241224,171600,208816950,20100,20100,20100,20100,0
|
|
20241224,171500,208816950,20100,20100,20100,20100,0
|
|
20241224,171400,208816950,20100,20100,20100,20100,0
|
|
20241224,171300,208816950,20100,20100,20100,20100,0
|
|
20241224,171200,208816950,20100,20100,20100,20100,0
|
|
20241224,171100,208816950,20100,20100,20100,20100,0
|
|
20241224,171000,208816950,20100,20100,20100,20100,0
|
|
20241224,170900,208816950,20100,20100,20100,20100,0
|
|
20241224,170800,208816950,20100,20100,20100,20100,0
|
|
20241224,170700,208816950,20100,20100,20100,20100,0
|
|
20241224,170600,208816950,20100,20100,20100,20100,0
|
|
20241224,170500,208816950,20100,20100,20100,20100,0
|
|
20241224,170400,208816950,20100,20100,20100,20100,0
|
|
20241224,170300,208816950,20100,20100,20100,20100,0
|
|
20241224,170200,208816950,20100,20100,20100,20100,0
|
|
20241224,170100,208816950,20100,20100,20100,20100,0
|
|
20241224,170000,208816950,20100,20100,20100,20100,0
|
|
20241224,165900,208816950,20100,20100,20100,20100,0
|
|
20241224,165800,208816950,20100,20100,20100,20100,0
|
|
20241224,165700,208816950,20100,20100,20100,20100,0
|
|
20241224,165600,208816950,20100,20100,20100,20100,0
|
|
20241224,165500,208816950,20100,20100,20100,20100,0
|
|
20241224,165400,208816950,20100,20100,20100,20100,0
|
|
20241224,165300,208816950,20100,20100,20100,20100,0
|
|
20241224,165200,208816950,20100,20100,20100,20100,384
|
|
20241224,165100,208816950,20100,20100,20100,20100,0
|
|
20241224,165000,208816950,20100,20100,20100,20100,0
|
|
20241224,164900,208816950,20100,20100,20100,20100,0
|
|
20241224,164800,208816950,20100,20100,20100,20100,0
|
|
20241224,164700,208816950,20100,20100,20100,20100,0
|
|
20241224,164600,208816950,20100,20100,20100,20100,0
|
|
20241224,164500,208816950,20100,20100,20100,20100,0
|
|
20241224,164400,208816950,20100,20100,20100,20100,0
|
|
20241224,164300,208816950,20100,20100,20100,20100,0
|
|
20241224,164200,208816950,20100,20100,20100,20100,0
|
|
20241224,164100,208816950,20100,20100,20100,20100,0
|
|
20241224,164000,208816950,20100,20100,20100,20100,0
|
|
20241224,163900,208816950,20100,20100,20100,20100,0
|
|
20241224,163800,208816950,20100,20100,20100,20100,0
|
|
20241224,163700,208816950,20100,20100,20100,20100,0
|
|
20241224,163600,208816950,20100,20100,20100,20100,0
|
|
20241224,163500,208816950,20100,20100,20100,20100,0
|
|
20241224,163400,208816950,20100,20100,20100,20100,0
|
|
20241224,163300,208816950,20100,20100,20100,20100,0
|
|
20241224,163200,208816950,20100,20100,20100,20100,0
|
|
20241224,163100,208816950,20100,20100,20100,20100,0
|
|
20241224,163000,208816950,20100,20100,20100,20100,0
|
|
20241224,162900,208816950,20100,20100,20100,20100,0
|
|
20241224,162800,208816950,20100,20100,20100,20100,0
|
|
20241224,162700,208816950,20100,20100,20100,20100,0
|
|
20241224,162600,208816950,20100,20100,20100,20100,0
|
|
20241224,162500,208816950,20100,20100,20100,20100,0
|
|
20241224,162400,208816950,20100,20100,20100,20100,0
|
|
20241224,162300,208816950,20100,20100,20100,20100,0
|
|
20241224,162200,208816950,20100,20100,20100,20100,384
|
|
20241224,162100,208816950,20100,20100,20100,20100,0
|
|
20241224,162000,208816950,20100,20100,20100,20100,0
|
|
20241224,161900,208816950,20100,20100,20100,20100,0
|
|
20241224,161800,208816950,20100,20100,20100,20100,0
|
|
20241224,161700,208816950,20100,20100,20100,20100,0
|
|
20241224,161600,208816950,20100,20100,20100,20100,0
|
|
20241224,161500,208816950,20100,20100,20100,20100,0
|
|
20241224,161400,208816950,20100,20100,20100,20100,0
|
|
20241224,161300,208816950,20100,20100,20100,20100,0
|
|
20241224,161200,208816950,20100,20100,20100,20100,0
|
|
20241224,161100,208816950,20100,20100,20100,20100,0
|
|
20241224,161000,208816950,20100,20100,20100,20100,0
|
|
20241224,160900,208816950,20100,20100,20100,20100,0
|
|
20241224,160800,208816950,20100,20100,20100,20100,0
|
|
20241224,160700,208816950,20100,20100,20100,20100,0
|
|
20241224,160600,208816950,20100,20100,20100,20100,0
|
|
20241224,160500,208816950,20100,20100,20100,20100,0
|
|
20241224,160400,208816950,20100,20100,20100,20100,0
|
|
20241224,160300,208816950,20100,20100,20100,20100,0
|
|
20241224,160200,208816950,20100,20100,20100,20100,0
|
|
20241224,160100,208816950,20100,20100,20100,20100,0
|
|
20241224,160000,208816950,20100,20100,20100,20100,0
|
|
20241224,155900,208816950,20100,20100,20100,20100,0
|
|
20241224,155800,208816950,20100,20100,20100,20100,0
|
|
20241224,155700,208816950,20100,20100,20100,20100,0
|
|
20241224,155600,208816950,20100,20100,20100,20100,0
|
|
20241224,155500,208816950,20100,20100,20100,20100,0
|
|
20241224,155400,208816950,20100,20100,20100,20100,0
|
|
20241224,155300,208816950,20100,20100,20100,20100,0
|
|
20241224,155200,208816950,20100,20100,20100,20100,384
|
|
20241224,155100,208816950,20100,20100,20100,20100,0
|
|
20241224,155000,208816950,20100,20100,20100,20100,0
|
|
20241224,154900,208816950,20100,20100,20100,20100,0
|
|
20241224,154800,208816950,20100,20100,20100,20100,0
|
|
20241224,154700,208816950,20100,20100,20100,20100,0
|
|
20241224,154600,208816950,20100,20100,20100,20100,0
|
|
20241224,154500,208816950,20100,20100,20100,20100,0
|
|
20241224,154400,208816950,20100,20100,20100,20100,0
|
|
20241224,154300,208816950,20100,20100,20100,20100,0
|
|
20241224,154200,208816950,20100,20100,20100,20100,0
|
|
20241224,154100,208816950,20100,20100,20100,20100,0
|
|
20241224,154000,208816950,20100,20100,20100,20100,0
|
|
20241224,153900,208816950,20100,20100,20100,20100,0
|
|
20241224,153800,208816950,20100,20100,20100,20100,0
|
|
20241224,153700,208816950,20100,20100,20100,20100,0
|
|
20241224,153600,208816950,20100,20100,20100,20100,0
|
|
20241224,153500,208816950,20100,20100,20100,20100,0
|
|
20241224,153400,208816950,20100,20100,20100,20100,0
|
|
20241224,153300,208816950,20100,20100,20100,20100,0
|
|
20241224,153200,208816950,20100,20100,20100,20100,0
|
|
20241224,153100,208816950,20100,20100,20100,20100,0
|
|
20241224,153000,208816950,20100,20100,20100,20100,384
|
|
20241224,152900,201098550,20100,20100,20100,20100,0
|
|
20241224,152800,201098550,20100,20100,20100,20100,0
|
|
20241224,152700,201098550,20100,20100,20100,20100,0
|
|
20241224,152600,201098550,20100,20100,20100,20100,0
|
|
20241224,152500,201098550,20100,20100,20100,20100,0
|
|
20241224,152400,201098550,20100,20100,20100,20100,0
|
|
20241224,152300,201098550,20100,20100,20100,20100,0
|
|
20241224,152200,201098550,20100,20100,20100,20100,0
|
|
20241224,152100,201098550,20100,20100,20100,20100,0
|
|
20241224,152000,201098550,20100,20100,20100,20100,0
|
|
20241224,151900,201098550,20100,20100,20100,20100,0
|
|
20241224,151800,201098550,20100,20100,20100,20100,0
|
|
20241224,151700,201098550,20100,20150,20150,20100,14
|
|
20241224,151600,200816500,20150,20150,20150,20150,40
|
|
20241224,151500,200010500,20150,20150,20150,20150,0
|
|
20241224,151400,200010500,20150,20150,20150,20150,1
|
|
20241224,151300,199990350,20150,20100,20150,20100,68
|
|
20241224,151200,198622950,20050,20050,20050,20050,0
|
|
20241224,151100,198622950,20050,20050,20050,20050,50
|
|
20241224,151000,197620450,20100,20100,20100,20050,32
|
|
20241224,150900,196978000,20100,20100,20100,20100,0
|
|
20241224,150800,196978000,20100,20150,20150,20100,37
|
|
20241224,150700,196233250,20100,20100,20100,20100,32
|
|
20241224,150600,195590050,20150,20150,20150,20150,0
|
|
20241224,150500,195590050,20150,20150,20150,20150,2
|
|
20241224,150400,195549750,20100,20100,20100,20100,11
|
|
20241224,150300,195328650,20100,20100,20100,20100,0
|
|
20241224,150200,195328650,20100,20100,20100,20100,10
|
|
20241224,150100,195127650,20100,20050,20100,20050,256
|
|
20241224,150000,189994200,20100,20100,20100,20100,20
|
|
20241224,145900,189592200,20100,20100,20100,20100,0
|
|
20241224,145800,189592200,20100,20050,20100,20050,42
|
|
20241224,145700,188749500,20050,20050,20050,20050,0
|
|
20241224,145600,188749500,20050,20100,20100,20050,92
|
|
20241224,145500,186900800,20150,20150,20150,20150,13
|
|
20241224,145400,186638850,20150,20150,20150,20150,0
|
|
20241224,145300,186638850,20150,20100,20150,20100,78
|
|
20241224,145200,185068550,20100,20100,20100,20100,22
|
|
20241224,145100,184626350,20100,20100,20100,20100,346
|
|
20241224,145000,177671750,20100,20100,20100,20100,40
|
|
20241224,144900,176867750,20150,20150,20150,20150,33
|
|
20241224,144800,176202800,20100,20100,20100,20100,40
|
|
20241224,144700,175398800,20150,20150,20150,20150,0
|
|
20241224,144600,175398800,20150,20150,20150,20150,0
|
|
20241224,144500,175398800,20150,20150,20150,20150,32
|
|
20241224,144400,174754000,20150,20150,20150,20150,0
|
|
20241224,144300,174754000,20150,20150,20150,20150,0
|
|
20241224,144200,174754000,20150,20200,20200,20150,28
|
|
20241224,144100,174189150,20150,20150,20150,20150,5
|
|
20241224,144000,174088400,20150,20150,20150,20150,0
|
|
20241224,143900,174088400,20150,20150,20150,20150,13
|
|
20241224,143800,173826450,20200,20200,20200,20200,20
|
|
20241224,143700,173422450,20200,20200,20200,20200,5
|
|
20241224,143600,173321450,20150,20150,20150,20150,12
|
|
20241224,143500,173079650,20150,20150,20150,20150,0
|
|
20241224,143400,173079650,20150,20150,20150,20150,20
|
|
20241224,143300,172676650,20150,20150,20150,20150,13
|
|
20241224,143200,172414700,20150,20150,20150,20150,0
|
|
20241224,143100,172414700,20150,20150,20150,20150,1
|
|
20241224,143000,172394550,20150,20150,20150,20150,53
|
|
20241224,142900,171326600,20200,20200,20200,20200,0
|
|
20241224,142800,171326600,20200,20200,20200,20200,0
|
|
20241224,142700,171326600,20200,20200,20200,20200,13
|
|
20241224,142600,171064000,20200,20200,20200,20200,20
|
|
20241224,142500,170660000,20200,20200,20200,20200,0
|
|
20241224,142400,170660000,20200,20200,20200,20200,13
|
|
20241224,142300,170397400,20200,20200,20200,20200,0
|
|
20241224,142200,170397400,20200,20200,20200,20200,20
|
|
20241224,142100,169993400,20200,20200,20200,20200,12
|
|
20241224,142000,169751000,20150,20150,20150,20150,0
|
|
20241224,141900,169751000,20150,20150,20150,20150,0
|
|
20241224,141800,169751000,20150,20150,20150,20150,27
|
|
20241224,141700,169206950,20200,20200,20200,20200,13
|
|
20241224,141600,168944350,20200,20200,20200,20200,0
|
|
20241224,141500,168944350,20200,20200,20200,20200,20
|
|
20241224,141400,168540350,20200,20200,20200,20200,12
|
|
20241224,141300,168297950,20150,20150,20150,20150,51
|
|
20241224,141200,167270300,20150,20150,20150,20150,0
|
|
20241224,141100,167270300,20150,20150,20150,20150,53
|
|
20241224,141000,166202350,20150,20150,20150,20150,0
|
|
20241224,140900,166202350,20150,20150,20150,20150,0
|
|
20241224,140800,166202350,20150,20150,20150,20150,44
|
|
20241224,140700,165315750,20150,20150,20150,20150,20
|
|
20241224,140600,164912750,20150,20150,20150,20150,0
|
|
20241224,140500,164912750,20150,20150,20150,20150,17
|
|
20241224,140400,164570200,20150,20150,20150,20150,50
|
|
20241224,140300,163562700,20150,20150,20150,20150,31
|
|
20241224,140200,162938050,20150,20150,20150,20150,13
|
|
20241224,140100,162676100,20100,20100,20100,20100,6
|
|
20241224,140000,162555500,20100,20150,20150,20100,25
|
|
20241224,135900,162052000,20150,20150,20150,20150,12
|
|
20241224,135800,161810200,20100,20100,20100,20100,5
|
|
20241224,135700,161709700,20150,20150,20150,20150,0
|
|
20241224,135600,161709700,20150,20150,20150,20150,33
|
|
20241224,135500,161044750,20100,20100,20100,20100,0
|
|
20241224,135400,161044750,20100,20150,20150,20050,407
|
|
20241224,135300,152871950,20200,20200,20200,20200,13
|
|
20241224,135200,152609350,20200,20200,20200,20200,20
|
|
20241224,135100,152205350,20200,20200,20200,20200,0
|
|
20241224,135000,152205350,20200,20200,20200,20200,12
|
|
20241224,134900,151962950,20200,20200,20200,20200,0
|
|
20241224,134800,151962950,20200,20200,20200,20200,20
|
|
20241224,134700,151558950,20200,20200,20200,20200,0
|
|
20241224,134600,151558950,20200,20200,20200,20200,13
|
|
20241224,134500,151296350,20150,20150,20150,20150,0
|
|
20241224,134400,151296350,20150,20150,20150,20150,20
|
|
20241224,134300,150893350,20150,20100,20150,20100,13
|
|
20241224,134200,150631450,20150,20150,20150,20150,0
|
|
20241224,134100,150631450,20150,20150,20150,20150,33
|
|
20241224,134000,149966500,20150,20150,20150,20150,0
|
|
20241224,133900,149966500,20150,20150,20150,20150,12
|
|
20241224,133800,149724700,20200,20200,20200,20200,0
|
|
20241224,133700,149724700,20200,20150,20200,20150,70
|
|
20241224,133600,148312950,20200,20200,20200,20200,0
|
|
20241224,133500,148312950,20200,20200,20200,20200,0
|
|
20241224,133400,148312950,20200,20200,20200,20200,13
|
|
20241224,133300,148050350,20150,20150,20150,20150,0
|
|
20241224,133200,148050350,20150,20150,20150,20150,0
|
|
20241224,133100,148050350,20150,20150,20150,20150,8
|
|
20241224,133000,147889150,20150,20150,20150,20150,3
|
|
20241224,132900,147828700,20150,20150,20150,20150,24
|
|
20241224,132800,147345100,20150,20150,20150,20150,12
|
|
20241224,132700,147103300,20150,20150,20150,20150,0
|
|
20241224,132600,147103300,20150,20150,20150,20150,33
|
|
20241224,132500,146438350,20150,20150,20150,20150,0
|
|
20241224,132400,146438350,20150,20150,20150,20150,0
|
|
20241224,132300,146438350,20150,20150,20150,20150,12
|
|
20241224,132200,146196550,20150,20150,20150,20150,21
|
|
20241224,132100,145773400,20150,20150,20150,20150,0
|
|
20241224,132000,145773400,20150,20150,20150,20150,1
|
|
20241224,131900,145753250,20150,20150,20150,20150,0
|
|
20241224,131800,145753250,20150,20200,20200,20150,36
|
|
20241224,131700,145026200,20200,20200,20200,20200,0
|
|
20241224,131600,145026200,20200,20200,20200,20200,0
|
|
20241224,131500,145026200,20200,20200,20200,20200,13
|
|
20241224,131400,144763600,20200,20200,20200,20200,40
|
|
20241224,131300,143955600,20200,20200,20200,20200,0
|
|
20241224,131200,143955600,20200,20200,20200,20200,12
|
|
20241224,131100,143713200,20200,20200,20200,20200,0
|
|
20241224,131000,143713200,20200,20200,20200,20200,20
|
|
20241224,130900,143309200,20200,20200,20200,20200,23
|
|
20241224,130800,142844600,20200,20200,20200,20200,0
|
|
20241224,130700,142844600,20200,20200,20200,20200,0
|
|
20241224,130600,142844600,20200,20200,20200,20200,52
|
|
20241224,130500,141794200,20200,20200,20200,20200,0
|
|
20241224,130400,141794200,20200,20200,20200,20200,10
|
|
20241224,130300,141592200,20200,20200,20200,20200,13
|
|
20241224,130200,141329600,20150,20150,20150,20150,0
|
|
20241224,130100,141329600,20150,20150,20150,20150,9
|
|
20241224,130000,141148250,20200,20200,20200,20200,13
|
|
20241224,125900,140885650,20200,20200,20200,20200,20
|
|
20241224,125800,140481650,20200,20200,20200,20200,1
|
|
20241224,125700,140461450,20100,20100,20100,20100,0
|
|
20241224,125600,140461450,20100,20100,20100,20100,0
|
|
20241224,125500,140461450,20100,20100,20100,20100,0
|
|
20241224,125400,140461450,20100,20200,20200,20100,113
|
|
20241224,125300,138187950,20150,20150,20150,20150,6
|
|
20241224,125200,138067050,20200,20200,20200,20200,0
|
|
20241224,125100,138067050,20200,20200,20200,20200,20
|
|
20241224,125000,137663050,20200,20200,20200,20200,12
|
|
20241224,124900,137420650,20200,20200,20200,20200,0
|
|
20241224,124800,137420650,20200,20200,20200,20200,0
|
|
20241224,124700,137420650,20200,20200,20200,20200,33
|
|
20241224,124600,136754050,20200,20200,20200,20200,0
|
|
20241224,124500,136754050,20200,20200,20200,20200,0
|
|
20241224,124400,136754050,20200,20200,20200,20200,12
|
|
20241224,124300,136511650,20150,20100,20150,20100,192
|
|
20241224,124200,132643100,20100,20100,20100,20100,20
|
|
20241224,124100,132241100,20150,20100,20150,20100,124
|
|
20241224,124000,129748050,20150,20200,20200,20150,47
|
|
20241224,123900,128798950,20200,20200,20200,20200,0
|
|
20241224,123800,128798950,20200,20200,20200,20200,13
|
|
20241224,123700,128536350,20250,20250,20250,20250,0
|
|
20241224,123600,128536350,20250,20200,20250,20200,40
|
|
20241224,123500,127727350,20200,20250,20250,20200,15
|
|
20241224,123400,127423750,20200,20200,20200,20200,0
|
|
20241224,123300,127423750,20200,20200,20200,20200,95
|
|
20241224,123200,125504750,20250,20250,20250,20250,33
|
|
20241224,123100,124836500,20200,20200,20200,20200,4
|
|
20241224,123000,124755700,20250,20250,20250,20250,25
|
|
20241224,122900,124249450,20200,20200,20200,20200,12
|
|
20241224,122800,124007050,20150,20150,20150,20150,49
|
|
20241224,122700,123019700,20150,20150,20150,20150,1
|
|
20241224,122600,122999550,20150,20150,20150,20150,13
|
|
20241224,122500,122737600,20100,20100,20100,20100,0
|
|
20241224,122400,122737600,20100,20100,20100,20100,3
|
|
20241224,122300,122677300,20150,20150,20150,20150,13
|
|
20241224,122200,122415350,20150,20150,20150,20150,76
|
|
20241224,122100,120883950,20200,20200,20200,20200,20
|
|
20241224,122000,120479950,20200,20200,20200,20200,0
|
|
20241224,121900,120479950,20200,20200,20200,20200,12
|
|
20241224,121800,120237550,20150,20150,20150,20150,0
|
|
20241224,121700,120237550,20150,20150,20150,20150,0
|
|
20241224,121600,120237550,20150,20200,20200,20150,14
|
|
20241224,121500,119954800,20200,20200,20200,20200,0
|
|
20241224,121400,119954800,20200,20200,20200,20200,0
|
|
20241224,121300,119954800,20200,20200,20200,20200,33
|
|
20241224,121200,119288200,20200,20200,20200,20200,0
|
|
20241224,121100,119288200,20200,20200,20200,20200,0
|
|
20241224,121000,119288200,20200,20200,20200,20200,13
|
|
20241224,120900,119025600,20200,20200,20200,20200,21
|
|
20241224,120800,118601400,20200,20200,20200,20200,0
|
|
20241224,120700,118601400,20200,20200,20200,20200,13
|
|
20241224,120600,118338800,20200,20200,20200,20200,40
|
|
20241224,120500,117530800,20200,20200,20200,20200,0
|
|
20241224,120400,117530800,20200,20200,20200,20200,12
|
|
20241224,120300,117288400,20200,20200,20200,20200,0
|
|
20241224,120200,117288400,20200,20200,20200,20200,20
|
|
20241224,120100,116884400,20200,20200,20200,20200,13
|
|
20241224,120000,116621800,20200,20200,20200,20200,0
|
|
20241224,115900,116621800,20200,20200,20200,20200,0
|
|
20241224,115800,116621800,20200,20200,20200,20200,32
|
|
20241224,115700,115975400,20200,20200,20200,20200,0
|
|
20241224,115600,115975400,20200,20200,20200,20200,1
|
|
20241224,115500,115955200,20200,20200,20200,20200,13
|
|
20241224,115400,115692600,20150,20150,20150,20150,0
|
|
20241224,115300,115692600,20150,20150,20150,20150,46
|
|
20241224,115200,114765700,20150,20150,20150,20150,0
|
|
20241224,115100,114765700,20150,20150,20150,20150,12
|
|
20241224,115000,114523900,20200,20200,20200,20200,20
|
|
20241224,114900,114119900,20200,20200,20200,20200,0
|
|
20241224,114800,114119900,20200,20200,20200,20200,0
|
|
20241224,114700,114119900,20200,20200,20200,20200,91
|
|
20241224,114600,112281700,20200,20200,20200,20200,0
|
|
20241224,114500,112281700,20200,20200,20200,20200,13
|
|
20241224,114400,112019100,20200,20200,20200,20200,0
|
|
20241224,114300,112019100,20200,20200,20200,20200,20
|
|
20241224,114200,111615100,20200,20200,20200,20200,12
|
|
20241224,114100,111372700,20200,20200,20200,20200,0
|
|
20241224,114000,111372700,20200,20200,20200,20200,0
|
|
20241224,113900,111372700,20200,20200,20200,20200,33
|
|
20241224,113800,110706100,20200,20200,20200,20200,1
|
|
20241224,113700,110685900,20200,20200,20200,20200,0
|
|
20241224,113600,110685900,20200,20200,20200,20200,12
|
|
20241224,113500,110443500,20150,20150,20150,20150,0
|
|
20241224,113400,110443500,20150,20150,20150,20150,0
|
|
20241224,113300,110443500,20150,20150,20150,20150,80
|
|
20241224,113200,108831500,20150,20150,20150,20150,20
|
|
20241224,113100,108428500,20200,20200,20200,20200,20
|
|
20241224,113000,108024500,20200,20200,20200,20200,13
|
|
20241224,112900,107761900,20150,20150,20150,20150,0
|
|
20241224,112800,107761900,20150,20150,20150,20150,16
|
|
20241224,112700,107439500,20150,20150,20150,20150,12
|
|
20241224,112600,107197700,20100,20100,20100,20100,0
|
|
20241224,112500,107197700,20100,20200,20200,20100,13
|
|
20241224,112400,106936200,20200,20200,20200,20200,20
|
|
20241224,112300,106532200,20200,20200,20200,20200,13
|
|
20241224,112200,106269600,20200,20200,20200,20200,0
|
|
20241224,112100,106269600,20200,20200,20200,20200,0
|
|
20241224,112000,106269600,20200,20200,20200,20200,32
|
|
20241224,111900,105623200,20200,20200,20200,20200,0
|
|
20241224,111800,105623200,20200,20200,20200,20200,0
|
|
20241224,111700,105623200,20200,20200,20200,20200,13
|
|
20241224,111600,105360600,20200,20200,20200,20200,33
|
|
20241224,111500,104694000,20200,20200,20200,20200,0
|
|
20241224,111400,104694000,20200,20150,20200,20150,14
|
|
20241224,111300,104411250,20150,20150,20150,20150,9
|
|
20241224,111200,104229900,20200,20200,20200,20200,20
|
|
20241224,111100,103825900,20200,20200,20200,20200,12
|
|
20241224,111000,103583500,20200,20200,20200,20200,0
|
|
20241224,110900,103583500,20200,20200,20200,20200,20
|
|
20241224,110800,103179500,20200,20200,20200,20200,13
|
|
20241224,110700,102916900,20200,20200,20200,20200,2
|
|
20241224,110600,102876500,20200,20200,20200,20200,1
|
|
20241224,110500,102856300,20200,20200,20200,20200,12
|
|
20241224,110400,102613900,20150,20150,20150,20150,0
|
|
20241224,110300,102613900,20150,20150,20150,20150,32
|
|
20241224,110200,101969100,20200,20200,20200,20200,13
|
|
20241224,110100,101706500,20200,20200,20200,20200,20
|
|
20241224,110000,101302500,20200,20200,20200,20200,0
|
|
20241224,105900,101302500,20200,20200,20200,20200,13
|
|
20241224,105800,101039900,20200,20200,20200,20200,0
|
|
20241224,105700,101039900,20200,20200,20200,20200,20
|
|
20241224,105600,100635900,20200,20200,20200,20200,12
|
|
20241224,105500,100393500,20200,20200,20200,20200,0
|
|
20241224,105400,100393500,20200,20200,20200,20200,1
|
|
20241224,105300,100373300,20200,20200,20200,20200,22
|
|
20241224,105200,99928900,20200,20200,20200,20200,13
|
|
20241224,105100,99666300,20200,20200,20200,20200,0
|
|
20241224,105000,99666300,20200,20200,20200,20200,20
|
|
20241224,104900,99262300,20200,20200,20200,20200,12
|
|
20241224,104800,99019900,20200,20200,20200,20200,0
|
|
20241224,104700,99019900,20200,20200,20200,20200,0
|
|
20241224,104600,99019900,20200,20200,20200,20200,33
|
|
20241224,104500,98353300,20200,20200,20200,20200,0
|
|
20241224,104400,98353300,20200,20200,20200,20200,2
|
|
20241224,104300,98312900,20200,20200,20200,20200,13
|
|
20241224,104200,98050300,20200,20200,20200,20200,20
|
|
20241224,104100,97646300,20200,20200,20200,20200,25
|
|
20241224,104000,97141300,20250,20250,20250,20250,12
|
|
20241224,103900,96898300,20250,20250,20250,20250,0
|
|
20241224,103800,96898300,20250,20250,20250,20250,20
|
|
20241224,103700,96493300,20250,20200,20250,20200,19
|
|
20241224,103600,96109050,20200,20200,20200,20200,0
|
|
20241224,103500,96109050,20200,20200,20200,20200,200
|
|
20241224,103400,92069050,20250,20250,20250,20250,32
|
|
20241224,103300,91421050,20200,20200,20200,20200,395
|
|
20241224,103200,83442050,20200,20200,20200,20200,0
|
|
20241224,103100,83442050,20200,20200,20200,20200,33
|
|
20241224,103000,82775450,20200,20200,20200,20200,0
|
|
20241224,102900,82775450,20200,20200,20200,20200,0
|
|
20241224,102800,82775450,20200,20200,20200,20200,1
|
|
20241224,102700,82755250,20200,20200,20200,20200,20
|
|
20241224,102600,82351250,20200,20200,20200,20200,0
|
|
20241224,102500,82351250,20200,20200,20200,20200,13
|
|
20241224,102400,82088650,20150,20150,20150,20150,0
|
|
20241224,102300,82088650,20150,20150,20150,20150,297
|
|
20241224,102200,76104100,20150,20150,20150,20150,9
|
|
20241224,102100,75922750,20150,20150,20150,20150,13
|
|
20241224,102000,75660800,20150,20150,20150,20150,0
|
|
20241224,101900,75660800,20150,20150,20150,20150,20
|
|
20241224,101800,75257800,20150,20150,20150,20150,12
|
|
20241224,101700,75016000,20150,20150,20150,20150,0
|
|
20241224,101600,75016000,20150,20150,20150,20150,0
|
|
20241224,101500,75016000,20150,20150,20150,20150,33
|
|
20241224,101400,74351050,20150,20150,20150,20150,0
|
|
20241224,101300,74351050,20150,20150,20150,20150,0
|
|
20241224,101200,74351050,20150,20100,20150,20100,26
|
|
20241224,101100,73827400,20100,20100,20100,20100,0
|
|
20241224,101000,73827400,20100,20100,20100,20100,360
|
|
20241224,100900,66591400,20100,20100,20100,20100,13
|
|
20241224,100800,66330100,20100,20100,20100,20100,40
|
|
20241224,100700,65526100,20100,20100,20100,20100,0
|
|
20241224,100600,65526100,20100,20100,20100,20100,10
|
|
20241224,100500,65325100,20100,20100,20100,20100,0
|
|
20241224,100400,65325100,20100,20100,20100,20100,20
|
|
20241224,100300,64923100,20100,20100,20100,20100,1
|
|
20241224,100200,64903000,20100,20100,20100,20100,0
|
|
20241224,100100,64903000,20100,20100,20100,20100,0
|
|
20241224,100000,64903000,20100,20100,20100,20100,22
|
|
20241224,095900,64460800,20050,20050,20050,20050,6
|
|
20241224,095800,64340500,20050,20050,20050,20050,0
|
|
20241224,095700,64340500,20050,20050,20050,20050,0
|
|
20241224,095600,64340500,20050,20050,20050,20050,110
|
|
20241224,095500,62135000,20050,20050,20050,20050,0
|
|
20241224,095400,62135000,20050,20050,20050,20050,390
|
|
20241224,095300,54315500,20050,20050,20050,20050,20
|
|
20241224,095200,53914500,20050,20050,20050,20050,663
|
|
20241224,095100,40621350,20050,20100,20100,20050,277
|
|
20241224,095000,35054150,20150,20150,20150,20150,15
|
|
20241224,094900,34751900,20150,20150,20150,20150,20
|
|
20241224,094800,34348900,20150,20150,20150,20150,0
|
|
20241224,094700,34348900,20150,20150,20150,20150,0
|
|
20241224,094600,34348900,20150,20150,20150,20150,0
|
|
20241224,094500,34348900,20150,20150,20150,20150,19
|
|
20241224,094400,33966050,20050,20050,20050,20050,1
|
|
20241224,094300,33946000,20200,20200,20200,20200,0
|
|
20241224,094200,33946000,20200,20200,20200,20200,0
|
|
20241224,094100,33946000,20200,20200,20200,20200,30
|
|
20241224,094000,33340000,20200,20200,20200,20200,0
|
|
20241224,093900,33340000,20200,20200,20200,20200,0
|
|
20241224,093800,33340000,20200,20200,20200,20200,0
|
|
20241224,093700,33340000,20200,20200,20200,20200,20
|
|
20241224,093600,32936000,20200,20200,20200,20200,0
|
|
20241224,093500,32936000,20200,20100,20200,20100,323
|
|
20241224,093400,26427500,20100,20100,20100,20100,3
|
|
20241224,093300,26367200,20050,20050,20050,20050,0
|
|
20241224,093200,26367200,20050,20050,20050,20050,39
|
|
20241224,093100,25585250,20100,20100,20100,20100,0
|
|
20241224,093000,25585250,20100,20100,20100,20100,20
|
|
20241224,092900,25183250,20050,20050,20050,20050,0
|
|
20241224,092800,25183250,20050,20050,20050,20050,0
|
|
20241224,092700,25183250,20050,20050,20050,20050,50
|
|
20241224,092600,24180750,20050,20050,20050,20050,0
|
|
20241224,092500,24180750,20050,20050,20050,20050,97
|
|
20241224,092400,22235900,20100,20100,20100,20100,0
|
|
20241224,092300,22235900,20100,20100,20100,20100,0
|
|
20241224,092200,22235900,20100,20100,20100,20100,21
|
|
20241224,092100,21813800,20150,20150,20150,20150,0
|
|
20241224,092000,21813800,20150,20050,20150,20050,22
|
|
20241224,091900,21371450,20000,20000,20000,20000,0
|
|
20241224,091800,21371450,20000,20000,20000,20000,0
|
|
20241224,091700,21371450,20000,20000,20000,20000,0
|
|
20241224,091600,21371450,20000,20100,20100,20000,647
|
|
20241224,091500,8409200,20100,20100,20100,20100,0
|
|
20241224,091400,8409200,20100,20100,20100,20100,0
|
|
20241224,091300,8409200,20100,20100,20100,20100,0
|
|
20241224,091200,8409200,20100,20100,20100,20100,35
|
|
20241224,091100,7705700,20100,20100,20100,20100,0
|
|
20241224,091000,7705700,20100,20100,20100,20100,6
|
|
20241224,090900,7585100,20150,20150,20150,20150,0
|
|
20241224,090800,7585100,20150,20150,20150,20150,30
|
|
20241224,090700,6980600,20150,20200,20200,20150,186
|
|
20241224,090600,3232000,20200,20200,20200,20200,11
|
|
20241224,090500,3009800,20200,20200,20200,20200,0
|
|
20241224,090400,3009800,20200,20200,20200,20200,0
|
|
20241224,090300,3009800,20200,20200,20200,20200,91
|
|
20241224,090200,1171600,20200,20200,20200,20200,1
|
|
20241224,090100,1151400,20200,20200,20200,20200,0
|
|
20241224,090000,1151400,20200,20200,20200,20200,57
|