586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,184300,126052550,38550,38550,38550,38550,37
|
|
20241212,184200,126052550,38550,38550,38550,38550,0
|
|
20241212,184100,126052550,38550,38550,38550,38550,0
|
|
20241212,184000,126052550,38550,38550,38550,38550,0
|
|
20241212,183900,126052550,38550,38550,38550,38550,0
|
|
20241212,183800,126052550,38550,38550,38550,38550,0
|
|
20241212,183700,126052550,38550,38550,38550,38550,0
|
|
20241212,183600,126052550,38550,38550,38550,38550,0
|
|
20241212,183500,126052550,38550,38550,38550,38550,0
|
|
20241212,183400,126052550,38550,38550,38550,38550,0
|
|
20241212,183300,126052550,38550,38550,38550,38550,0
|
|
20241212,183200,126052550,38550,38550,38550,38550,0
|
|
20241212,183100,126052550,38550,38550,38550,38550,0
|
|
20241212,183000,126052550,38550,38550,38550,38550,0
|
|
20241212,182900,126052550,38550,38550,38550,38550,0
|
|
20241212,182800,126052550,38550,38550,38550,38550,0
|
|
20241212,182700,126052550,38550,38550,38550,38550,0
|
|
20241212,182600,126052550,38550,38550,38550,38550,0
|
|
20241212,182500,126052550,38550,38550,38550,38550,0
|
|
20241212,182400,126052550,38550,38550,38550,38550,0
|
|
20241212,182300,126052550,38550,38550,38550,38550,0
|
|
20241212,182200,126052550,38550,38550,38550,38550,0
|
|
20241212,182100,126052550,38550,38550,38550,38550,0
|
|
20241212,182000,126052550,38550,38550,38550,38550,0
|
|
20241212,181900,126052550,38550,38550,38550,38550,0
|
|
20241212,181800,126052550,38550,38550,38550,38550,0
|
|
20241212,181700,126052550,38550,38550,38550,38550,0
|
|
20241212,181600,126052550,38550,38550,38550,38550,0
|
|
20241212,181500,126052550,38550,38550,38550,38550,0
|
|
20241212,181400,126052550,38550,38550,38550,38550,0
|
|
20241212,181300,126052550,38550,38550,38550,38550,37
|
|
20241212,181200,126052550,38550,38550,38550,38550,0
|
|
20241212,181100,126052550,38550,38550,38550,38550,0
|
|
20241212,181000,126052550,38550,38550,38550,38550,0
|
|
20241212,180900,126052550,38550,38550,38550,38550,0
|
|
20241212,180800,126052550,38550,38550,38550,38550,0
|
|
20241212,180700,126052550,38550,38550,38550,38550,0
|
|
20241212,180600,126052550,38550,38550,38550,38550,0
|
|
20241212,180500,126052550,38550,38550,38550,38550,0
|
|
20241212,180400,126052550,38550,38550,38550,38550,0
|
|
20241212,180300,126052550,38550,38550,38550,38550,0
|
|
20241212,180200,126052550,38550,38550,38550,38550,0
|
|
20241212,180100,126052550,38550,38550,38550,38550,0
|
|
20241212,180000,126052550,38550,38550,38550,38550,0
|
|
20241212,175900,126052550,38550,38550,38550,38550,0
|
|
20241212,175800,126052550,38550,38550,38550,38550,0
|
|
20241212,175700,126052550,38550,38550,38550,38550,0
|
|
20241212,175600,126052550,38550,38550,38550,38550,0
|
|
20241212,175500,126052550,38550,38550,38550,38550,0
|
|
20241212,175400,126052550,38550,38550,38550,38550,0
|
|
20241212,175300,126052550,38550,38550,38550,38550,0
|
|
20241212,175200,126052550,38550,38550,38550,38550,0
|
|
20241212,175100,126052550,38550,38550,38550,38550,0
|
|
20241212,175000,126052550,38550,38550,38550,38550,0
|
|
20241212,174900,126052550,38550,38550,38550,38550,0
|
|
20241212,174800,126052550,38550,38550,38550,38550,0
|
|
20241212,174700,126052550,38550,38550,38550,38550,0
|
|
20241212,174600,126052550,38550,38550,38550,38550,0
|
|
20241212,174500,126052550,38550,38550,38550,38550,0
|
|
20241212,174400,126052550,38550,38550,38550,38550,0
|
|
20241212,174300,126052550,38550,38550,38550,38550,37
|
|
20241212,174200,126052550,38550,38550,38550,38550,0
|
|
20241212,174100,126052550,38550,38550,38550,38550,0
|
|
20241212,174000,126052550,38550,38550,38550,38550,0
|
|
20241212,173900,126052550,38550,38550,38550,38550,0
|
|
20241212,173800,126052550,38550,38550,38550,38550,0
|
|
20241212,173700,126052550,38550,38550,38550,38550,0
|
|
20241212,173600,126052550,38550,38550,38550,38550,0
|
|
20241212,173500,126052550,38550,38550,38550,38550,0
|
|
20241212,173400,126052550,38550,38550,38550,38550,0
|
|
20241212,173300,126052550,38550,38550,38550,38550,0
|
|
20241212,173200,126052550,38550,38550,38550,38550,0
|
|
20241212,173100,126052550,38550,38550,38550,38550,0
|
|
20241212,173000,126052550,38550,38550,38550,38550,0
|
|
20241212,172900,126052550,38550,38550,38550,38550,0
|
|
20241212,172800,126052550,38550,38550,38550,38550,0
|
|
20241212,172700,126052550,38550,38550,38550,38550,0
|
|
20241212,172600,126052550,38550,38550,38550,38550,0
|
|
20241212,172500,126052550,38550,38550,38550,38550,0
|
|
20241212,172400,126052550,38550,38550,38550,38550,0
|
|
20241212,172300,126052550,38550,38550,38550,38550,0
|
|
20241212,172200,126052550,38550,38550,38550,38550,0
|
|
20241212,172100,126052550,38550,38550,38550,38550,0
|
|
20241212,172000,126052550,38550,38550,38550,38550,0
|
|
20241212,171900,126052550,38550,38550,38550,38550,0
|
|
20241212,171800,126052550,38550,38550,38550,38550,0
|
|
20241212,171700,126052550,38550,38550,38550,38550,0
|
|
20241212,171600,126052550,38550,38550,38550,38550,0
|
|
20241212,171500,126052550,38550,38550,38550,38550,0
|
|
20241212,171400,126052550,38550,38550,38550,38550,0
|
|
20241212,171300,126052550,38550,38550,38550,38550,37
|
|
20241212,171200,126052550,38550,38550,38550,38550,0
|
|
20241212,171100,126052550,38550,38550,38550,38550,0
|
|
20241212,171000,126052550,38550,38550,38550,38550,0
|
|
20241212,170900,126052550,38550,38550,38550,38550,0
|
|
20241212,170800,126052550,38550,38550,38550,38550,0
|
|
20241212,170700,126052550,38550,38550,38550,38550,0
|
|
20241212,170600,126052550,38550,38550,38550,38550,0
|
|
20241212,170500,126052550,38550,38550,38550,38550,0
|
|
20241212,170400,126052550,38550,38550,38550,38550,0
|
|
20241212,170300,126052550,38550,38550,38550,38550,0
|
|
20241212,170200,126052550,38550,38550,38550,38550,0
|
|
20241212,170100,126052550,38550,38550,38550,38550,0
|
|
20241212,170000,126052550,38550,38550,38550,38550,0
|
|
20241212,165900,126052550,38550,38550,38550,38550,0
|
|
20241212,165800,126052550,38550,38550,38550,38550,0
|
|
20241212,165700,126052550,38550,38550,38550,38550,0
|
|
20241212,165600,126052550,38550,38550,38550,38550,0
|
|
20241212,165500,126052550,38550,38550,38550,38550,0
|
|
20241212,165400,126052550,38550,38550,38550,38550,0
|
|
20241212,165300,126052550,38550,38550,38550,38550,0
|
|
20241212,165200,126052550,38550,38550,38550,38550,0
|
|
20241212,165100,126052550,38550,38550,38550,38550,0
|
|
20241212,165000,126052550,38550,38550,38550,38550,0
|
|
20241212,164900,126052550,38550,38550,38550,38550,0
|
|
20241212,164800,126052550,38550,38550,38550,38550,0
|
|
20241212,164700,126052550,38550,38550,38550,38550,0
|
|
20241212,164600,126052550,38550,38550,38550,38550,0
|
|
20241212,164500,126052550,38550,38550,38550,38550,0
|
|
20241212,164400,126052550,38550,38550,38550,38550,0
|
|
20241212,164300,126052550,38550,38550,38550,38550,37
|
|
20241212,164200,126052550,38550,38550,38550,38550,0
|
|
20241212,164100,126052550,38550,38550,38550,38550,0
|
|
20241212,164000,126052550,38550,38550,38550,38550,0
|
|
20241212,163900,126052550,38550,38550,38550,38550,0
|
|
20241212,163800,126052550,38550,38550,38550,38550,0
|
|
20241212,163700,126052550,38550,38550,38550,38550,0
|
|
20241212,163600,126052550,38550,38550,38550,38550,0
|
|
20241212,163500,126052550,38550,38550,38550,38550,0
|
|
20241212,163400,126052550,38550,38550,38550,38550,0
|
|
20241212,163300,126052550,38550,38550,38550,38550,0
|
|
20241212,163200,126052550,38550,38550,38550,38550,0
|
|
20241212,163100,126052550,38550,38550,38550,38550,0
|
|
20241212,163000,126052550,38550,38550,38550,38550,0
|
|
20241212,162900,126052550,38550,38550,38550,38550,0
|
|
20241212,162800,126052550,38550,38550,38550,38550,0
|
|
20241212,162700,126052550,38550,38550,38550,38550,0
|
|
20241212,162600,126052550,38550,38550,38550,38550,0
|
|
20241212,162500,126052550,38550,38550,38550,38550,0
|
|
20241212,162400,126052550,38550,38550,38550,38550,0
|
|
20241212,162300,126052550,38550,38550,38550,38550,0
|
|
20241212,162200,126052550,38550,38550,38550,38550,0
|
|
20241212,162100,126052550,38550,38550,38550,38550,0
|
|
20241212,162000,126052550,38550,38550,38550,38550,0
|
|
20241212,161900,126052550,38550,38550,38550,38550,0
|
|
20241212,161800,126052550,38550,38550,38550,38550,0
|
|
20241212,161700,126052550,38550,38550,38550,38550,0
|
|
20241212,161600,126052550,38550,38550,38550,38550,0
|
|
20241212,161500,126052550,38550,38550,38550,38550,0
|
|
20241212,161400,126052550,38550,38550,38550,38550,0
|
|
20241212,161300,126052550,38550,38550,38550,38550,37
|
|
20241212,161200,126052550,38550,38550,38550,38550,0
|
|
20241212,161100,126052550,38550,38550,38550,38550,0
|
|
20241212,161000,126052550,38550,38550,38550,38550,0
|
|
20241212,160900,126052550,38550,38550,38550,38550,0
|
|
20241212,160800,126052550,38550,38550,38550,38550,0
|
|
20241212,160700,126052550,38550,38550,38550,38550,0
|
|
20241212,160600,126052550,38550,38550,38550,38550,0
|
|
20241212,160500,126052550,38550,38550,38550,38550,0
|
|
20241212,160400,126052550,38550,38550,38550,38550,0
|
|
20241212,160300,126052550,38550,38550,38550,38550,0
|
|
20241212,160200,126052550,38550,38550,38550,38550,0
|
|
20241212,160100,126052550,38550,38550,38550,38550,0
|
|
20241212,160000,126052550,38550,38550,38550,38550,0
|
|
20241212,155900,126052550,38550,38550,38550,38550,0
|
|
20241212,155800,126052550,38550,38550,38550,38550,0
|
|
20241212,155700,126052550,38550,38550,38550,38550,0
|
|
20241212,155600,126052550,38550,38550,38550,38550,0
|
|
20241212,155500,126052550,38550,38550,38550,38550,0
|
|
20241212,155400,126052550,38550,38550,38550,38550,0
|
|
20241212,155300,126052550,38550,38550,38550,38550,0
|
|
20241212,155200,126052550,38550,38550,38550,38550,0
|
|
20241212,155100,126052550,38550,38550,38550,38550,0
|
|
20241212,155000,126052550,38550,38550,38550,38550,0
|
|
20241212,154900,126052550,38550,38550,38550,38550,0
|
|
20241212,154800,126052550,38550,38550,38550,38550,0
|
|
20241212,154700,126052550,38550,38550,38550,38550,0
|
|
20241212,154600,126052550,38550,38550,38550,38550,0
|
|
20241212,154500,126052550,38550,38550,38550,38550,0
|
|
20241212,154400,126052550,38550,38550,38550,38550,0
|
|
20241212,154300,126052550,38550,38550,38550,38550,37
|
|
20241212,154200,126052550,38550,38550,38550,38550,0
|
|
20241212,154100,126052550,38550,38550,38550,38550,0
|
|
20241212,154000,126052550,38550,38550,38550,38550,0
|
|
20241212,153900,126052550,38550,38550,38550,38550,0
|
|
20241212,153800,126052550,38550,38550,38550,38550,0
|
|
20241212,153700,126052550,38550,38550,38550,38550,0
|
|
20241212,153600,126052550,38550,38550,38550,38550,0
|
|
20241212,153500,126052550,38550,38550,38550,38550,0
|
|
20241212,153400,126052550,38550,38550,38550,38550,0
|
|
20241212,153300,126052550,38550,38550,38550,38550,0
|
|
20241212,153200,126052550,38550,38550,38550,38550,0
|
|
20241212,153100,126052550,38550,38550,38550,38550,0
|
|
20241212,153000,126052550,38550,38550,38550,38550,37
|
|
20241212,152900,124626200,38200,38200,38200,38200,0
|
|
20241212,152800,124626200,38200,38200,38200,38200,0
|
|
20241212,152700,124626200,38200,38200,38200,38200,0
|
|
20241212,152600,124626200,38200,38200,38200,38200,0
|
|
20241212,152500,124626200,38200,38200,38200,38200,0
|
|
20241212,152400,124626200,38200,38200,38200,38200,0
|
|
20241212,152300,124626200,38200,38200,38200,38200,0
|
|
20241212,152200,124626200,38200,38200,38200,38200,0
|
|
20241212,152100,124626200,38200,38200,38200,38200,0
|
|
20241212,152000,124626200,38200,38200,38200,38200,0
|
|
20241212,151900,124626200,38200,38500,38550,38200,66
|
|
20241212,151800,122088550,38500,38500,38500,38500,0
|
|
20241212,151700,122088550,38500,38450,38500,38400,3
|
|
20241212,151600,121973200,38500,38500,38500,38500,0
|
|
20241212,151500,121973200,38500,38500,38500,38500,0
|
|
20241212,151400,121973200,38500,38500,38500,38500,0
|
|
20241212,151300,121973200,38500,38500,38500,38500,0
|
|
20241212,151200,121973200,38500,38500,38500,38500,0
|
|
20241212,151100,121973200,38500,38500,38500,38500,0
|
|
20241212,151000,121973200,38500,38150,38500,38150,40
|
|
20241212,150900,120438850,38300,38300,38300,38300,1
|
|
20241212,150800,120400550,38200,38200,38200,38200,1
|
|
20241212,150700,120362350,38300,38300,38300,38300,0
|
|
20241212,150600,120362350,38300,38300,38300,38300,0
|
|
20241212,150500,120362350,38300,38300,38300,38300,1
|
|
20241212,150400,120324050,38300,38150,38300,38150,8
|
|
20241212,150300,120018200,38250,38250,38250,38250,0
|
|
20241212,150200,120018200,38250,38250,38250,38250,0
|
|
20241212,150100,120018200,38250,38250,38250,38250,0
|
|
20241212,150000,120018200,38250,38250,38250,38250,0
|
|
20241212,145900,120018200,38250,38250,38250,38250,0
|
|
20241212,145800,120018200,38250,38250,38250,38250,0
|
|
20241212,145700,120018200,38250,38250,38250,38250,0
|
|
20241212,145600,120018200,38250,38250,38250,38250,0
|
|
20241212,145500,120018200,38250,38250,38250,38250,0
|
|
20241212,145400,120018200,38250,38250,38250,38250,0
|
|
20241212,145300,120018200,38250,38250,38250,38250,0
|
|
20241212,145200,120018200,38250,38250,38250,38250,0
|
|
20241212,145100,120018200,38250,38250,38250,38250,0
|
|
20241212,145000,120018200,38250,38250,38250,38250,0
|
|
20241212,144900,120018200,38250,38250,38250,38250,0
|
|
20241212,144800,120018200,38250,38250,38250,38250,0
|
|
20241212,144700,120018200,38250,38250,38250,38250,0
|
|
20241212,144600,120018200,38250,38250,38250,38250,0
|
|
20241212,144500,120018200,38250,38250,38250,38250,0
|
|
20241212,144400,120018200,38250,38250,38250,38250,0
|
|
20241212,144300,120018200,38250,38250,38250,38250,0
|
|
20241212,144200,120018200,38250,38250,38250,38250,0
|
|
20241212,144100,120018200,38250,38250,38250,38250,0
|
|
20241212,144000,120018200,38250,38250,38250,38250,0
|
|
20241212,143900,120018200,38250,38250,38250,38250,0
|
|
20241212,143800,120018200,38250,38250,38250,38250,1
|
|
20241212,143700,119979950,38050,38050,38050,38050,0
|
|
20241212,143600,119979950,38050,38050,38050,38050,0
|
|
20241212,143500,119979950,38050,38050,38050,38050,0
|
|
20241212,143400,119979950,38050,38050,38050,38050,0
|
|
20241212,143300,119979950,38050,38050,38050,38050,0
|
|
20241212,143200,119979950,38050,38050,38050,38050,0
|
|
20241212,143100,119979950,38050,38050,38050,38050,0
|
|
20241212,143000,119979950,38050,38050,38050,38050,0
|
|
20241212,142900,119979950,38050,38050,38050,38050,3
|
|
20241212,142800,119865800,38050,38200,38200,38050,18
|
|
20241212,142700,119180700,38200,38200,38200,38200,4
|
|
20241212,142600,119027900,38200,38200,38200,38200,0
|
|
20241212,142500,119027900,38200,38200,38200,38200,4
|
|
20241212,142400,118875100,38150,38150,38150,38150,0
|
|
20241212,142300,118875100,38150,38150,38150,38150,1
|
|
20241212,142200,118836950,38200,38200,38200,38200,1
|
|
20241212,142100,118798750,38050,38050,38050,38050,0
|
|
20241212,142000,118798750,38050,38050,38050,38050,0
|
|
20241212,141900,118798750,38050,38050,38050,38050,0
|
|
20241212,141800,118798750,38050,38050,38050,38050,0
|
|
20241212,141700,118798750,38050,38050,38050,38050,0
|
|
20241212,141600,118798750,38050,38050,38050,38050,0
|
|
20241212,141500,118798750,38050,38050,38050,38050,5
|
|
20241212,141400,118608500,37900,37900,37900,37900,0
|
|
20241212,141300,118608500,37900,37900,37900,37900,0
|
|
20241212,141200,118608500,37900,37900,37900,37900,0
|
|
20241212,141100,118608500,37900,37900,37900,37900,0
|
|
20241212,141000,118608500,37900,37900,37900,37900,0
|
|
20241212,140900,118608500,37900,37900,37900,37900,0
|
|
20241212,140800,118608500,37900,37900,37900,37900,0
|
|
20241212,140700,118608500,37900,37900,37900,37900,0
|
|
20241212,140600,118608500,37900,37900,37900,37900,0
|
|
20241212,140500,118608500,37900,37900,37900,37900,0
|
|
20241212,140400,118608500,37900,37900,37900,37900,0
|
|
20241212,140300,118608500,37900,37900,37900,37900,0
|
|
20241212,140200,118608500,37900,37900,37900,37900,0
|
|
20241212,140100,118608500,37900,37900,37900,37900,0
|
|
20241212,140000,118608500,37900,37900,37900,37900,0
|
|
20241212,135900,118608500,37900,37900,37900,37900,0
|
|
20241212,135800,118608500,37900,37900,37900,37900,0
|
|
20241212,135700,118608500,37900,37900,37900,37900,0
|
|
20241212,135600,118608500,37900,37900,37900,37900,0
|
|
20241212,135500,118608500,37900,37900,37900,37900,0
|
|
20241212,135400,118608500,37900,37900,37900,37900,0
|
|
20241212,135300,118608500,37900,37900,37900,37900,0
|
|
20241212,135200,118608500,37900,37900,37900,37900,0
|
|
20241212,135100,118608500,37900,37900,37900,37900,0
|
|
20241212,135000,118608500,37900,37900,37900,37900,0
|
|
20241212,134900,118608500,37900,37900,37900,37900,0
|
|
20241212,134800,118608500,37900,37900,37900,37900,0
|
|
20241212,134700,118608500,37900,37900,37900,37900,0
|
|
20241212,134600,118608500,37900,37900,37900,37900,0
|
|
20241212,134500,118608500,37900,37900,37900,37900,0
|
|
20241212,134400,118608500,37900,37900,37900,37900,0
|
|
20241212,134300,118608500,37900,37900,37900,37900,0
|
|
20241212,134200,118608500,37900,37900,37900,37900,0
|
|
20241212,134100,118608500,37900,37900,37900,37900,0
|
|
20241212,134000,118608500,37900,37900,37900,37900,0
|
|
20241212,133900,118608500,37900,37900,37900,37900,0
|
|
20241212,133800,118608500,37900,37900,37900,37900,0
|
|
20241212,133700,118608500,37900,37900,37900,37900,0
|
|
20241212,133600,118608500,37900,37900,37900,37900,0
|
|
20241212,133500,118608500,37900,37900,37900,37900,0
|
|
20241212,133400,118608500,37900,37900,37900,37900,0
|
|
20241212,133300,118608500,37900,37900,37900,37900,0
|
|
20241212,133200,118608500,37900,37900,37900,37900,0
|
|
20241212,133100,118608500,37900,37900,37900,37900,0
|
|
20241212,133000,118608500,37900,37900,37900,37900,0
|
|
20241212,132900,118608500,37900,37900,37900,37900,0
|
|
20241212,132800,118608500,37900,37900,37900,37900,0
|
|
20241212,132700,118608500,37900,37900,37900,37900,0
|
|
20241212,132600,118608500,37900,37900,37900,37900,0
|
|
20241212,132500,118608500,37900,37900,37900,37900,0
|
|
20241212,132400,118608500,37900,37900,37900,37900,0
|
|
20241212,132300,118608500,37900,37900,37900,37900,0
|
|
20241212,132200,118608500,37900,37900,37900,37900,0
|
|
20241212,132100,118608500,37900,37900,37900,37900,0
|
|
20241212,132000,118608500,37900,37900,37900,37900,0
|
|
20241212,131900,118608500,37900,37900,37900,37900,0
|
|
20241212,131800,118608500,37900,37900,37900,37900,0
|
|
20241212,131700,118608500,37900,37900,37900,37900,0
|
|
20241212,131600,118608500,37900,37900,37900,37900,0
|
|
20241212,131500,118608500,37900,37900,37900,37900,0
|
|
20241212,131400,118608500,37900,37900,37900,37900,0
|
|
20241212,131300,118608500,37900,37900,37900,37900,0
|
|
20241212,131200,118608500,37900,37900,37900,37900,0
|
|
20241212,131100,118608500,37900,37900,37900,37900,0
|
|
20241212,131000,118608500,37900,37900,37900,37900,0
|
|
20241212,130900,118608500,37900,37900,37900,37900,0
|
|
20241212,130800,118608500,37900,37900,37900,37900,0
|
|
20241212,130700,118608500,37900,37900,37900,37900,0
|
|
20241212,130600,118608500,37900,37900,37900,37900,0
|
|
20241212,130500,118608500,37900,37900,37900,37900,0
|
|
20241212,130400,118608500,37900,37900,37900,37900,0
|
|
20241212,130300,118608500,37900,37900,37900,37900,0
|
|
20241212,130200,118608500,37900,37900,37900,37900,0
|
|
20241212,130100,118608500,37900,37900,37900,37900,0
|
|
20241212,130000,118608500,37900,37900,37900,37900,0
|
|
20241212,125900,118608500,37900,37900,37900,37900,0
|
|
20241212,125800,118608500,37900,37900,37900,37900,0
|
|
20241212,125700,118608500,37900,37900,37900,37900,0
|
|
20241212,125600,118608500,37900,37900,37900,37900,0
|
|
20241212,125500,118608500,37900,37900,37900,37900,0
|
|
20241212,125400,118608500,37900,37900,37900,37900,0
|
|
20241212,125300,118608500,37900,37900,37900,37900,0
|
|
20241212,125200,118608500,37900,37900,37900,37900,0
|
|
20241212,125100,118608500,37900,37900,37900,37900,0
|
|
20241212,125000,118608500,37900,37900,37900,37900,0
|
|
20241212,124900,118608500,37900,37900,37900,37900,0
|
|
20241212,124800,118608500,37900,37900,37900,37900,0
|
|
20241212,124700,118608500,37900,37900,37900,37900,0
|
|
20241212,124600,118608500,37900,37900,37900,37900,0
|
|
20241212,124500,118608500,37900,37900,37900,37900,0
|
|
20241212,124400,118608500,37900,37900,37900,37900,0
|
|
20241212,124300,118608500,37900,37900,37900,37900,0
|
|
20241212,124200,118608500,37900,37900,37900,37900,0
|
|
20241212,124100,118608500,37900,37900,37900,37900,0
|
|
20241212,124000,118608500,37900,37900,37900,37900,0
|
|
20241212,123900,118608500,37900,37900,37900,37900,0
|
|
20241212,123800,118608500,37900,37900,37900,37900,0
|
|
20241212,123700,118608500,37900,37900,37900,37900,0
|
|
20241212,123600,118608500,37900,37900,37900,37900,0
|
|
20241212,123500,118608500,37900,37900,37900,37900,0
|
|
20241212,123400,118608500,37900,37900,37900,37900,0
|
|
20241212,123300,118608500,37900,37900,37900,37900,0
|
|
20241212,123200,118608500,37900,37900,37900,37900,0
|
|
20241212,123100,118608500,37900,37900,37900,37900,0
|
|
20241212,123000,118608500,37900,37900,37900,37900,0
|
|
20241212,122900,118608500,37900,37900,37900,37900,0
|
|
20241212,122800,118608500,37900,37900,37900,37900,0
|
|
20241212,122700,118608500,37900,37900,37900,37900,0
|
|
20241212,122600,118608500,37900,37900,37900,37900,0
|
|
20241212,122500,118608500,37900,37900,37900,37900,0
|
|
20241212,122400,118608500,37900,37900,37900,37900,0
|
|
20241212,122300,118608500,37900,37900,37900,37900,0
|
|
20241212,122200,118608500,37900,37900,37900,37900,0
|
|
20241212,122100,118608500,37900,37900,37900,37900,0
|
|
20241212,122000,118608500,37900,37900,37900,37900,0
|
|
20241212,121900,118608500,37900,37900,37900,37900,0
|
|
20241212,121800,118608500,37900,37900,37900,37900,0
|
|
20241212,121700,118608500,37900,37900,37900,37900,0
|
|
20241212,121600,118608500,37900,37900,37900,37900,0
|
|
20241212,121500,118608500,37900,37900,37900,37900,0
|
|
20241212,121400,118608500,37900,37900,37900,37900,0
|
|
20241212,121300,118608500,37900,37900,37900,37900,0
|
|
20241212,121200,118608500,37900,37900,37900,37900,0
|
|
20241212,121100,118608500,37900,37900,37900,37900,0
|
|
20241212,121000,118608500,37900,37900,37900,37900,0
|
|
20241212,120900,118608500,37900,37900,37900,37900,0
|
|
20241212,120800,118608500,37900,37900,37900,37900,0
|
|
20241212,120700,118608500,37900,37900,37900,37900,0
|
|
20241212,120600,118608500,37900,37900,37900,37900,0
|
|
20241212,120500,118608500,37900,37900,37900,37900,0
|
|
20241212,120400,118608500,37900,37900,37900,37900,0
|
|
20241212,120300,118608500,37900,37900,37900,37900,0
|
|
20241212,120200,118608500,37900,37900,37900,37900,0
|
|
20241212,120100,118608500,37900,37900,37900,37900,0
|
|
20241212,120000,118608500,37900,37900,37900,37900,0
|
|
20241212,115900,118608500,37900,37900,37900,37900,0
|
|
20241212,115800,118608500,37900,37900,37900,37900,0
|
|
20241212,115700,118608500,37900,37900,37900,37900,0
|
|
20241212,115600,118608500,37900,37900,37900,37900,0
|
|
20241212,115500,118608500,37900,37900,37900,37900,2
|
|
20241212,115400,118532700,37900,37900,37900,37900,0
|
|
20241212,115300,118532700,37900,37900,37900,37900,0
|
|
20241212,115200,118532700,37900,37900,37900,37900,0
|
|
20241212,115100,118532700,37900,37900,37900,37900,0
|
|
20241212,115000,118532700,37900,37900,37900,37900,0
|
|
20241212,114900,118532700,37900,37900,37900,37900,0
|
|
20241212,114800,118532700,37900,37900,37900,37900,0
|
|
20241212,114700,118532700,37900,37900,37900,37900,0
|
|
20241212,114600,118532700,37900,37900,37900,37900,18
|
|
20241212,114500,117850500,37950,37950,37950,37950,0
|
|
20241212,114400,117850500,37950,37950,37950,37950,0
|
|
20241212,114300,117850500,37950,37950,37950,37950,4
|
|
20241212,114200,117698700,37950,38000,38000,37950,2
|
|
20241212,114100,117622750,38050,38050,38050,38050,1
|
|
20241212,114000,117584700,38100,38100,38100,38100,0
|
|
20241212,113900,117584700,38100,38100,38100,38100,0
|
|
20241212,113800,117584700,38100,38100,38100,38100,0
|
|
20241212,113700,117584700,38100,38100,38100,38100,0
|
|
20241212,113600,117584700,38100,38100,38100,38100,0
|
|
20241212,113500,117584700,38100,38100,38100,38100,0
|
|
20241212,113400,117584700,38100,38100,38100,38100,0
|
|
20241212,113300,117584700,38100,38100,38100,38100,0
|
|
20241212,113200,117584700,38100,38100,38100,38100,0
|
|
20241212,113100,117584700,38100,38100,38100,38100,0
|
|
20241212,113000,117584700,38100,38100,38100,38100,0
|
|
20241212,112900,117584700,38100,38100,38100,38100,1
|
|
20241212,112800,117546600,37950,37950,37950,37950,1
|
|
20241212,112700,117508650,37900,37900,37900,37900,0
|
|
20241212,112600,117508650,37900,37900,37900,37900,0
|
|
20241212,112500,117508650,37900,37900,37900,37900,0
|
|
20241212,112400,117508650,37900,37900,37900,37900,0
|
|
20241212,112300,117508650,37900,37900,37900,37900,0
|
|
20241212,112200,117508650,37900,37900,37900,37900,0
|
|
20241212,112100,117508650,37900,37900,37900,37900,0
|
|
20241212,112000,117508650,37900,37900,37900,37900,0
|
|
20241212,111900,117508650,37900,38050,38050,37900,59
|
|
20241212,111800,115264450,37900,37900,37900,37900,0
|
|
20241212,111700,115264450,37900,37900,37900,37900,0
|
|
20241212,111600,115264450,37900,37900,37900,37900,0
|
|
20241212,111500,115264450,37900,37900,37900,37900,0
|
|
20241212,111400,115264450,37900,37900,37900,37900,0
|
|
20241212,111300,115264450,37900,37900,37900,37900,2
|
|
20241212,111200,115188650,37900,37900,37900,37900,0
|
|
20241212,111100,115188650,37900,37900,37900,37900,0
|
|
20241212,111000,115188650,37900,37900,37900,37900,0
|
|
20241212,110900,115188650,37900,37900,37900,37900,0
|
|
20241212,110800,115188650,37900,37900,37900,37900,0
|
|
20241212,110700,115188650,37900,38000,38000,37900,53
|
|
20241212,110600,113174950,38000,38000,38000,38000,0
|
|
20241212,110500,113174950,38000,38000,38000,38000,0
|
|
20241212,110400,113174950,38000,38000,38000,38000,50
|
|
20241212,110300,111274950,37850,37850,37850,37850,0
|
|
20241212,110200,111274950,37850,37850,37850,37850,0
|
|
20241212,110100,111274950,37850,37850,37850,37850,0
|
|
20241212,110000,111274950,37850,38000,38000,37850,108
|
|
20241212,105900,107172150,37850,37850,37850,37850,0
|
|
20241212,105800,107172150,37850,37850,37850,37850,0
|
|
20241212,105700,107172150,37850,37850,37850,37850,20
|
|
20241212,105600,106415150,37850,37850,37850,37850,0
|
|
20241212,105500,106415150,37850,37850,37850,37850,0
|
|
20241212,105400,106415150,37850,37850,37850,37850,0
|
|
20241212,105300,106415150,37850,37850,37850,37850,17
|
|
20241212,105200,105771700,37850,37850,37850,37850,0
|
|
20241212,105100,105771700,37850,37850,37850,37850,0
|
|
20241212,105000,105771700,37850,37850,37850,37850,0
|
|
20241212,104900,105771700,37850,37850,37850,37850,20
|
|
20241212,104800,105014700,37900,37900,37900,37900,2
|
|
20241212,104700,104938900,37900,37900,37900,37900,0
|
|
20241212,104600,104938900,37900,37900,37900,37900,0
|
|
20241212,104500,104938900,37900,37900,37900,37900,0
|
|
20241212,104400,104938900,37900,37900,37900,37900,0
|
|
20241212,104300,104938900,37900,37900,37900,37900,0
|
|
20241212,104200,104938900,37900,37900,37900,37900,18
|
|
20241212,104100,104256700,37900,37900,37900,37900,0
|
|
20241212,104000,104256700,37900,37900,37900,37900,0
|
|
20241212,103900,104256700,37900,37850,37900,37850,26
|
|
20241212,103800,103272550,37850,37850,37850,37850,0
|
|
20241212,103700,103272550,37850,37850,37850,37850,0
|
|
20241212,103600,103272550,37850,37850,37850,37850,0
|
|
20241212,103500,103272550,37850,37850,37850,37850,3
|
|
20241212,103400,103159000,37850,37850,37850,37850,28
|
|
20241212,103300,102099200,37850,37850,37850,37850,0
|
|
20241212,103200,102099200,37850,37850,37850,37850,0
|
|
20241212,103100,102099200,37850,37850,37850,37850,0
|
|
20241212,103000,102099200,37850,37850,37850,37850,0
|
|
20241212,102900,102099200,37850,37850,37850,37850,0
|
|
20241212,102800,102099200,37850,37850,37850,37850,0
|
|
20241212,102700,102099200,37850,37850,37850,37850,0
|
|
20241212,102600,102099200,37850,37850,37850,37850,0
|
|
20241212,102500,102099200,37850,37850,37850,37850,0
|
|
20241212,102400,102099200,37850,37850,37850,37850,77
|
|
20241212,102300,99184750,37850,38000,38000,37850,530
|
|
20241212,102200,79049250,37850,37850,37850,37850,0
|
|
20241212,102100,79049250,37850,37850,37850,37850,0
|
|
20241212,102000,79049250,37850,37850,37850,37850,0
|
|
20241212,101900,79049250,37850,37900,38150,37850,238
|
|
20241212,101800,70004000,37900,37900,37900,37900,0
|
|
20241212,101700,70004000,37900,37900,37900,37900,0
|
|
20241212,101600,70004000,37900,37900,38000,37900,530
|
|
20241212,101500,49867000,37900,38000,38000,37900,115
|
|
20241212,101400,45498500,37800,37800,37800,37800,0
|
|
20241212,101300,45498500,37800,37800,37800,37800,0
|
|
20241212,101200,45498500,37800,37800,37800,37800,0
|
|
20241212,101100,45498500,37800,37800,37800,37800,0
|
|
20241212,101000,45498500,37800,37800,37800,37800,0
|
|
20241212,100900,45498500,37800,37800,37800,37800,0
|
|
20241212,100800,45498500,37800,37800,37800,37800,0
|
|
20241212,100700,45498500,37800,37800,37800,37800,0
|
|
20241212,100600,45498500,37800,37800,37800,37800,0
|
|
20241212,100500,45498500,37800,37800,37800,37800,0
|
|
20241212,100400,45498500,37800,37800,37800,37800,0
|
|
20241212,100300,45498500,37800,37800,37800,37800,0
|
|
20241212,100200,45498500,37800,37800,37800,37800,0
|
|
20241212,100100,45498500,37800,37800,37800,37800,0
|
|
20241212,100000,45498500,37800,37950,37950,37800,4
|
|
20241212,095900,45347150,37800,37800,37800,37800,33
|
|
20241212,095800,44099750,37800,37800,37800,37800,0
|
|
20241212,095700,44099750,37800,37850,37850,37800,7
|
|
20241212,095600,43834850,37800,37800,37800,37800,0
|
|
20241212,095500,43834850,37800,37800,37800,37800,0
|
|
20241212,095400,43834850,37800,37800,37800,37800,0
|
|
20241212,095300,43834850,37800,37800,37800,37800,0
|
|
20241212,095200,43834850,37800,37800,37800,37800,0
|
|
20241212,095100,43834850,37800,37800,37800,37800,0
|
|
20241212,095000,43834850,37800,37800,37800,37800,0
|
|
20241212,094900,43834850,37800,37800,37800,37800,1
|
|
20241212,094800,43797050,37800,37800,37800,37800,31
|
|
20241212,094700,42625250,37800,37800,37800,37800,0
|
|
20241212,094600,42625250,37800,37800,37800,37800,0
|
|
20241212,094500,42625250,37800,37800,37800,37800,0
|
|
20241212,094400,42625250,37800,37800,37900,37800,118
|
|
20241212,094300,38160850,37800,37800,37800,37800,0
|
|
20241212,094200,38160850,37800,37800,37800,37800,0
|
|
20241212,094100,38160850,37800,37850,37850,37800,41
|
|
20241212,094000,36610950,37800,37900,37900,37800,30
|
|
20241212,093900,35475450,37900,37900,37900,37900,0
|
|
20241212,093800,35475450,37900,37900,37900,37900,0
|
|
20241212,093700,35475450,37900,37900,37900,37900,0
|
|
20241212,093600,35475450,37900,37900,37900,37900,35
|
|
20241212,093500,34148950,37900,37900,37900,37900,0
|
|
20241212,093400,34148950,37900,37900,37900,37900,0
|
|
20241212,093300,34148950,37900,37900,37900,37900,0
|
|
20241212,093200,34148950,37900,37900,37900,37900,0
|
|
20241212,093100,34148950,37900,37900,37900,37900,0
|
|
20241212,093000,34148950,37900,37900,37900,37900,0
|
|
20241212,092900,34148950,37900,37900,37900,37900,0
|
|
20241212,092800,34148950,37900,37900,37900,37900,0
|
|
20241212,092700,34148950,37900,37900,37900,37900,0
|
|
20241212,092600,34148950,37900,37900,37900,37900,0
|
|
20241212,092500,34148950,37900,37900,37900,37900,0
|
|
20241212,092400,34148950,37900,37900,37900,37900,0
|
|
20241212,092300,34148950,37900,37900,37900,37900,0
|
|
20241212,092200,34148950,37900,38000,38000,37900,19
|
|
20241212,092100,33427250,38000,38000,38000,38000,0
|
|
20241212,092000,33427250,38000,38100,38100,38000,61
|
|
20241212,091900,31103750,38100,38100,38100,38100,365
|
|
20241212,091800,17197250,38000,38000,38000,38000,0
|
|
20241212,091700,17197250,38000,38000,38000,38000,0
|
|
20241212,091600,17197250,38000,38000,38000,38000,16
|
|
20241212,091500,16589250,38000,38000,38000,38000,17
|
|
20241212,091400,15943250,38000,38000,38100,38000,295
|
|
20241212,091300,4723150,37900,37900,37900,37900,0
|
|
20241212,091200,4723150,37900,37900,37900,37900,0
|
|
20241212,091100,4723150,37900,38150,38150,37900,102
|
|
20241212,091000,836000,38000,38000,38000,38000,0
|
|
20241212,090900,836000,38000,38000,38000,38000,0
|
|
20241212,090800,836000,38000,38000,38000,38000,0
|
|
20241212,090700,836000,38000,38000,38000,38000,0
|
|
20241212,090600,836000,38000,38000,38000,38000,0
|
|
20241212,090500,836000,38000,38000,38000,38000,0
|
|
20241212,090400,836000,38000,38000,38000,38000,0
|
|
20241212,090300,836000,38000,38000,38000,38000,10
|
|
20241212,090200,456000,38000,38000,38000,38000,9
|
|
20241212,090100,114000,38000,38000,38000,38000,3
|
|
20241212,090000,0,38000,38000,38000,38000,0
|