696 lines
35 KiB
CSV
696 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,203300,379568030,12900,12900,12900,12900,940
|
|
20241216,203200,379568030,12900,12900,12900,12900,0
|
|
20241216,203100,379568030,12900,12900,12900,12900,0
|
|
20241216,203000,379568030,12900,12900,12900,12900,0
|
|
20241216,202900,379568030,12900,12900,12900,12900,0
|
|
20241216,202800,379568030,12900,12900,12900,12900,0
|
|
20241216,202700,379568030,12900,12900,12900,12900,0
|
|
20241216,202600,379568030,12900,12900,12900,12900,0
|
|
20241216,202500,379568030,12900,12900,12900,12900,0
|
|
20241216,202400,379568030,12900,12900,12900,12900,0
|
|
20241216,202300,379568030,12900,12900,12900,12900,0
|
|
20241216,202200,379568030,12900,12900,12900,12900,0
|
|
20241216,202100,379568030,12900,12900,12900,12900,0
|
|
20241216,202000,379568030,12900,12900,12900,12900,0
|
|
20241216,201900,379568030,12900,12900,12900,12900,0
|
|
20241216,201800,379568030,12900,12900,12900,12900,0
|
|
20241216,201700,379568030,12900,12900,12900,12900,0
|
|
20241216,201600,379568030,12900,12900,12900,12900,0
|
|
20241216,201500,379568030,12900,12900,12900,12900,0
|
|
20241216,201400,379568030,12900,12900,12900,12900,0
|
|
20241216,201300,379568030,12900,12900,12900,12900,0
|
|
20241216,201200,379568030,12900,12900,12900,12900,0
|
|
20241216,201100,379568030,12900,12900,12900,12900,0
|
|
20241216,201000,379568030,12900,12900,12900,12900,0
|
|
20241216,200900,379568030,12900,12900,12900,12900,0
|
|
20241216,200800,379568030,12900,12900,12900,12900,0
|
|
20241216,200700,379568030,12900,12900,12900,12900,0
|
|
20241216,200600,379568030,12900,12900,12900,12900,0
|
|
20241216,200500,379568030,12900,12900,12900,12900,0
|
|
20241216,200400,379568030,12900,12900,12900,12900,0
|
|
20241216,200300,379568030,12900,12900,12900,12900,940
|
|
20241216,200200,379568030,12900,12900,12900,12900,0
|
|
20241216,200100,379568030,12900,12900,12900,12900,0
|
|
20241216,200000,379568030,12900,12900,12900,12900,0
|
|
20241216,195900,379568030,12900,12900,12900,12900,0
|
|
20241216,195800,379568030,12900,12900,12900,12900,0
|
|
20241216,195700,379568030,12900,12900,12900,12900,0
|
|
20241216,195600,379568030,12900,12900,12900,12900,0
|
|
20241216,195500,379568030,12900,12900,12900,12900,0
|
|
20241216,195400,379568030,12900,12900,12900,12900,0
|
|
20241216,195300,379568030,12900,12900,12900,12900,0
|
|
20241216,195200,379568030,12900,12900,12900,12900,0
|
|
20241216,195100,379568030,12900,12900,12900,12900,0
|
|
20241216,195000,379568030,12900,12900,12900,12900,0
|
|
20241216,194900,379568030,12900,12900,12900,12900,0
|
|
20241216,194800,379568030,12900,12900,12900,12900,0
|
|
20241216,194700,379568030,12900,12900,12900,12900,0
|
|
20241216,194600,379568030,12900,12900,12900,12900,0
|
|
20241216,194500,379568030,12900,12900,12900,12900,0
|
|
20241216,194400,379568030,12900,12900,12900,12900,0
|
|
20241216,194300,379568030,12900,12900,12900,12900,0
|
|
20241216,194200,379568030,12900,12900,12900,12900,0
|
|
20241216,194100,379568030,12900,12900,12900,12900,0
|
|
20241216,194000,379568030,12900,12900,12900,12900,0
|
|
20241216,193900,379568030,12900,12900,12900,12900,0
|
|
20241216,193800,379568030,12900,12900,12900,12900,0
|
|
20241216,193700,379568030,12900,12900,12900,12900,0
|
|
20241216,193600,379568030,12900,12900,12900,12900,0
|
|
20241216,193500,379568030,12900,12900,12900,12900,0
|
|
20241216,193400,379568030,12900,12900,12900,12900,0
|
|
20241216,193300,379568030,12900,12900,12900,12900,940
|
|
20241216,193200,379568030,12900,12900,12900,12900,0
|
|
20241216,193100,379568030,12900,12900,12900,12900,0
|
|
20241216,193000,379568030,12900,12900,12900,12900,0
|
|
20241216,192900,379568030,12900,12900,12900,12900,0
|
|
20241216,192800,379568030,12900,12900,12900,12900,0
|
|
20241216,192700,379568030,12900,12900,12900,12900,0
|
|
20241216,192600,379568030,12900,12900,12900,12900,0
|
|
20241216,192500,379568030,12900,12900,12900,12900,0
|
|
20241216,192400,379568030,12900,12900,12900,12900,0
|
|
20241216,192300,379568030,12900,12900,12900,12900,0
|
|
20241216,192200,379568030,12900,12900,12900,12900,0
|
|
20241216,192100,379568030,12900,12900,12900,12900,0
|
|
20241216,192000,379568030,12900,12900,12900,12900,0
|
|
20241216,191900,379568030,12900,12900,12900,12900,0
|
|
20241216,191800,379568030,12900,12900,12900,12900,0
|
|
20241216,191700,379568030,12900,12900,12900,12900,0
|
|
20241216,191600,379568030,12900,12900,12900,12900,0
|
|
20241216,191500,379568030,12900,12900,12900,12900,0
|
|
20241216,191400,379568030,12900,12900,12900,12900,0
|
|
20241216,191300,379568030,12900,12900,12900,12900,0
|
|
20241216,191200,379568030,12900,12900,12900,12900,0
|
|
20241216,191100,379568030,12900,12900,12900,12900,0
|
|
20241216,191000,379568030,12900,12900,12900,12900,0
|
|
20241216,190900,379568030,12900,12900,12900,12900,0
|
|
20241216,190800,379568030,12900,12900,12900,12900,0
|
|
20241216,190700,379568030,12900,12900,12900,12900,0
|
|
20241216,190600,379568030,12900,12900,12900,12900,0
|
|
20241216,190500,379568030,12900,12900,12900,12900,0
|
|
20241216,190400,379568030,12900,12900,12900,12900,0
|
|
20241216,190300,379568030,12900,12900,12900,12900,940
|
|
20241216,190200,379568030,12900,12900,12900,12900,0
|
|
20241216,190100,379568030,12900,12900,12900,12900,0
|
|
20241216,190000,379568030,12900,12900,12900,12900,0
|
|
20241216,185900,379568030,12900,12900,12900,12900,0
|
|
20241216,185800,379568030,12900,12900,12900,12900,0
|
|
20241216,185700,379568030,12900,12900,12900,12900,0
|
|
20241216,185600,379568030,12900,12900,12900,12900,0
|
|
20241216,185500,379568030,12900,12900,12900,12900,0
|
|
20241216,185400,379568030,12900,12900,12900,12900,0
|
|
20241216,185300,379568030,12900,12900,12900,12900,0
|
|
20241216,185200,379568030,12900,12900,12900,12900,0
|
|
20241216,185100,379568030,12900,12900,12900,12900,0
|
|
20241216,185000,379568030,12900,12900,12900,12900,0
|
|
20241216,184900,379568030,12900,12900,12900,12900,0
|
|
20241216,184800,379568030,12900,12900,12900,12900,0
|
|
20241216,184700,379568030,12900,12900,12900,12900,0
|
|
20241216,184600,379568030,12900,12900,12900,12900,0
|
|
20241216,184500,379568030,12900,12900,12900,12900,0
|
|
20241216,184400,379568030,12900,12900,12900,12900,0
|
|
20241216,184300,379568030,12900,12900,12900,12900,0
|
|
20241216,184200,379568030,12900,12900,12900,12900,0
|
|
20241216,184100,379568030,12900,12900,12900,12900,0
|
|
20241216,184000,379568030,12900,12900,12900,12900,0
|
|
20241216,183900,379568030,12900,12900,12900,12900,0
|
|
20241216,183800,379568030,12900,12900,12900,12900,0
|
|
20241216,183700,379568030,12900,12900,12900,12900,0
|
|
20241216,183600,379568030,12900,12900,12900,12900,0
|
|
20241216,183500,379568030,12900,12900,12900,12900,0
|
|
20241216,183400,379568030,12900,12900,12900,12900,0
|
|
20241216,183300,379568030,12900,12900,12900,12900,940
|
|
20241216,183200,379568030,12900,12900,12900,12900,0
|
|
20241216,183100,379568030,12900,12900,12900,12900,0
|
|
20241216,183000,379568030,12900,12900,12900,12900,0
|
|
20241216,182900,379568030,12900,12900,12900,12900,0
|
|
20241216,182800,379568030,12900,12900,12900,12900,0
|
|
20241216,182700,379568030,12900,12900,12900,12900,0
|
|
20241216,182600,379568030,12900,12900,12900,12900,0
|
|
20241216,182500,379568030,12900,12900,12900,12900,0
|
|
20241216,182400,379568030,12900,12900,12900,12900,0
|
|
20241216,182300,379568030,12900,12900,12900,12900,0
|
|
20241216,182200,379568030,12900,12900,12900,12900,0
|
|
20241216,182100,379568030,12900,12900,12900,12900,0
|
|
20241216,182000,379568030,12900,12900,12900,12900,0
|
|
20241216,181900,379568030,12900,12900,12900,12900,0
|
|
20241216,181800,379568030,12900,12900,12900,12900,0
|
|
20241216,181700,379568030,12900,12900,12900,12900,0
|
|
20241216,181600,379568030,12900,12900,12900,12900,0
|
|
20241216,181500,379568030,12900,12900,12900,12900,0
|
|
20241216,181400,379568030,12900,12900,12900,12900,0
|
|
20241216,181300,379568030,12900,12900,12900,12900,0
|
|
20241216,181200,379568030,12900,12900,12900,12900,0
|
|
20241216,181100,379568030,12900,12900,12900,12900,0
|
|
20241216,181000,379568030,12900,12900,12900,12900,0
|
|
20241216,180900,379568030,12900,12900,12900,12900,0
|
|
20241216,180800,379568030,12900,12900,12900,12900,0
|
|
20241216,180700,379568030,12900,12900,12900,12900,0
|
|
20241216,180600,379568030,12900,12900,12900,12900,0
|
|
20241216,180500,379568030,12900,12900,12900,12900,0
|
|
20241216,180400,379568030,12900,12900,12900,12900,0
|
|
20241216,180300,379568030,12900,12900,12900,12900,940
|
|
20241216,180200,379568030,12900,12900,12900,12900,0
|
|
20241216,180100,379568030,12900,12900,12900,12900,0
|
|
20241216,180000,379568030,12900,12900,12900,12900,0
|
|
20241216,175900,379568030,12900,12900,12900,12900,0
|
|
20241216,175800,379568030,12900,12900,12900,12900,0
|
|
20241216,175700,379568030,12900,12900,12900,12900,0
|
|
20241216,175600,379568030,12900,12900,12900,12900,0
|
|
20241216,175500,379568030,12900,12900,12900,12900,0
|
|
20241216,175400,379568030,12900,12900,12900,12900,0
|
|
20241216,175300,379568030,12900,12900,12900,12900,0
|
|
20241216,175200,379568030,12900,12900,12900,12900,0
|
|
20241216,175100,379568030,12900,12900,12900,12900,0
|
|
20241216,175000,379568030,12900,12900,12900,12900,0
|
|
20241216,174900,379568030,12900,12900,12900,12900,0
|
|
20241216,174800,379568030,12900,12900,12900,12900,0
|
|
20241216,174700,379568030,12900,12900,12900,12900,0
|
|
20241216,174600,379568030,12900,12900,12900,12900,0
|
|
20241216,174500,379568030,12900,12900,12900,12900,0
|
|
20241216,174400,379568030,12900,12900,12900,12900,0
|
|
20241216,174300,379568030,12900,12900,12900,12900,0
|
|
20241216,174200,379568030,12900,12900,12900,12900,0
|
|
20241216,174100,379568030,12900,12900,12900,12900,0
|
|
20241216,174000,379568030,12900,12900,12900,12900,0
|
|
20241216,173900,379568030,12900,12900,12900,12900,0
|
|
20241216,173800,379568030,12900,12900,12900,12900,0
|
|
20241216,173700,379568030,12900,12900,12900,12900,0
|
|
20241216,173600,379568030,12900,12900,12900,12900,0
|
|
20241216,173500,379568030,12900,12900,12900,12900,0
|
|
20241216,173400,379568030,12900,12900,12900,12900,0
|
|
20241216,173300,379568030,12900,12900,12900,12900,940
|
|
20241216,173200,379568030,12900,12900,12900,12900,0
|
|
20241216,173100,379568030,12900,12900,12900,12900,0
|
|
20241216,173000,379568030,12900,12900,12900,12900,0
|
|
20241216,172900,379568030,12900,12900,12900,12900,0
|
|
20241216,172800,379568030,12900,12900,12900,12900,0
|
|
20241216,172700,379568030,12900,12900,12900,12900,0
|
|
20241216,172600,379568030,12900,12900,12900,12900,0
|
|
20241216,172500,379568030,12900,12900,12900,12900,0
|
|
20241216,172400,379568030,12900,12900,12900,12900,0
|
|
20241216,172300,379568030,12900,12900,12900,12900,0
|
|
20241216,172200,379568030,12900,12900,12900,12900,0
|
|
20241216,172100,379568030,12900,12900,12900,12900,0
|
|
20241216,172000,379568030,12900,12900,12900,12900,0
|
|
20241216,171900,379568030,12900,12900,12900,12900,0
|
|
20241216,171800,379568030,12900,12900,12900,12900,0
|
|
20241216,171700,379568030,12900,12900,12900,12900,0
|
|
20241216,171600,379568030,12900,12900,12900,12900,0
|
|
20241216,171500,379568030,12900,12900,12900,12900,0
|
|
20241216,171400,379568030,12900,12900,12900,12900,0
|
|
20241216,171300,379568030,12900,12900,12900,12900,0
|
|
20241216,171200,379568030,12900,12900,12900,12900,0
|
|
20241216,171100,379568030,12900,12900,12900,12900,0
|
|
20241216,171000,379568030,12900,12900,12900,12900,0
|
|
20241216,170900,379568030,12900,12900,12900,12900,0
|
|
20241216,170800,379568030,12900,12900,12900,12900,0
|
|
20241216,170700,379568030,12900,12900,12900,12900,0
|
|
20241216,170600,379568030,12900,12900,12900,12900,0
|
|
20241216,170500,379568030,12900,12900,12900,12900,0
|
|
20241216,170400,379568030,12900,12900,12900,12900,0
|
|
20241216,170300,379568030,12900,12900,12900,12900,940
|
|
20241216,170200,379568030,12900,12900,12900,12900,0
|
|
20241216,170100,379568030,12900,12900,12900,12900,0
|
|
20241216,170000,379568030,12900,12900,12900,12900,0
|
|
20241216,165900,379568030,12900,12900,12900,12900,0
|
|
20241216,165800,379568030,12900,12900,12900,12900,0
|
|
20241216,165700,379568030,12900,12900,12900,12900,0
|
|
20241216,165600,379568030,12900,12900,12900,12900,0
|
|
20241216,165500,379568030,12900,12900,12900,12900,0
|
|
20241216,165400,379568030,12900,12900,12900,12900,0
|
|
20241216,165300,379568030,12900,12900,12900,12900,0
|
|
20241216,165200,379568030,12900,12900,12900,12900,0
|
|
20241216,165100,379568030,12900,12900,12900,12900,0
|
|
20241216,165000,379568030,12900,12900,12900,12900,0
|
|
20241216,164900,379568030,12900,12900,12900,12900,0
|
|
20241216,164800,379568030,12900,12900,12900,12900,0
|
|
20241216,164700,379568030,12900,12900,12900,12900,0
|
|
20241216,164600,379568030,12900,12900,12900,12900,0
|
|
20241216,164500,379568030,12900,12900,12900,12900,0
|
|
20241216,164400,379568030,12900,12900,12900,12900,0
|
|
20241216,164300,379568030,12900,12900,12900,12900,0
|
|
20241216,164200,379568030,12900,12900,12900,12900,0
|
|
20241216,164100,379568030,12900,12900,12900,12900,0
|
|
20241216,164000,379568030,12900,12900,12900,12900,0
|
|
20241216,163900,379568030,12900,12900,12900,12900,0
|
|
20241216,163800,379568030,12900,12900,12900,12900,0
|
|
20241216,163700,379568030,12900,12900,12900,12900,0
|
|
20241216,163600,379568030,12900,12900,12900,12900,0
|
|
20241216,163500,379568030,12900,12900,12900,12900,0
|
|
20241216,163400,379568030,12900,12900,12900,12900,0
|
|
20241216,163300,379568030,12900,12900,12900,12900,940
|
|
20241216,163200,379568030,12900,12900,12900,12900,0
|
|
20241216,163100,379568030,12900,12900,12900,12900,0
|
|
20241216,163000,379568030,12900,12900,12900,12900,0
|
|
20241216,162900,379568030,12900,12900,12900,12900,0
|
|
20241216,162800,379568030,12900,12900,12900,12900,0
|
|
20241216,162700,379568030,12900,12900,12900,12900,0
|
|
20241216,162600,379568030,12900,12900,12900,12900,0
|
|
20241216,162500,379568030,12900,12900,12900,12900,0
|
|
20241216,162400,379568030,12900,12900,12900,12900,0
|
|
20241216,162300,379568030,12900,12900,12900,12900,0
|
|
20241216,162200,379568030,12900,12900,12900,12900,0
|
|
20241216,162100,379568030,12900,12900,12900,12900,0
|
|
20241216,162000,379568030,12900,12900,12900,12900,0
|
|
20241216,161900,379568030,12900,12900,12900,12900,0
|
|
20241216,161800,379568030,12900,12900,12900,12900,0
|
|
20241216,161700,379568030,12900,12900,12900,12900,0
|
|
20241216,161600,379568030,12900,12900,12900,12900,0
|
|
20241216,161500,379568030,12900,12900,12900,12900,0
|
|
20241216,161400,379568030,12900,12900,12900,12900,0
|
|
20241216,161300,379568030,12900,12900,12900,12900,0
|
|
20241216,161200,379568030,12900,12900,12900,12900,0
|
|
20241216,161100,379568030,12900,12900,12900,12900,0
|
|
20241216,161000,379568030,12900,12900,12900,12900,0
|
|
20241216,160900,379568030,12900,12900,12900,12900,0
|
|
20241216,160800,379568030,12900,12900,12900,12900,0
|
|
20241216,160700,379568030,12900,12900,12900,12900,0
|
|
20241216,160600,379568030,12900,12900,12900,12900,0
|
|
20241216,160500,379568030,12900,12900,12900,12900,0
|
|
20241216,160400,379568030,12900,12900,12900,12900,0
|
|
20241216,160300,379568030,12900,12900,12900,12900,940
|
|
20241216,160200,379568030,12900,12900,12900,12900,0
|
|
20241216,160100,379568030,12900,12900,12900,12900,0
|
|
20241216,160000,379568030,12900,12900,12900,12900,0
|
|
20241216,155900,379568030,12900,12900,12900,12900,0
|
|
20241216,155800,379568030,12900,12900,12900,12900,0
|
|
20241216,155700,379568030,12900,12900,12900,12900,0
|
|
20241216,155600,379568030,12900,12900,12900,12900,0
|
|
20241216,155500,379568030,12900,12900,12900,12900,0
|
|
20241216,155400,379568030,12900,12900,12900,12900,0
|
|
20241216,155300,379568030,12900,12900,12900,12900,0
|
|
20241216,155200,379568030,12900,12900,12900,12900,0
|
|
20241216,155100,379568030,12900,12900,12900,12900,0
|
|
20241216,155000,379568030,12900,12900,12900,12900,0
|
|
20241216,154900,379568030,12900,12900,12900,12900,0
|
|
20241216,154800,379568030,12900,12900,12900,12900,0
|
|
20241216,154700,379568030,12900,12900,12900,12900,0
|
|
20241216,154600,379568030,12900,12900,12900,12900,0
|
|
20241216,154500,379568030,12900,12900,12900,12900,0
|
|
20241216,154400,379568030,12900,12900,12900,12900,0
|
|
20241216,154300,379568030,12900,12900,12900,12900,0
|
|
20241216,154200,379568030,12900,12900,12900,12900,0
|
|
20241216,154100,379568030,12900,12900,12900,12900,0
|
|
20241216,154000,379568030,12900,12900,12900,12900,0
|
|
20241216,153900,379568030,12900,12900,12900,12900,0
|
|
20241216,153800,379568030,12900,12900,12900,12900,0
|
|
20241216,153700,379568030,12900,12900,12900,12900,0
|
|
20241216,153600,379568030,12900,12900,12900,12900,0
|
|
20241216,153500,379568030,12900,12900,12900,12900,0
|
|
20241216,153400,379568030,12900,12900,12900,12900,0
|
|
20241216,153300,379568030,12900,12900,12900,12900,940
|
|
20241216,153200,379568030,12900,12900,12900,12900,0
|
|
20241216,153100,379568030,12900,12900,12900,12900,0
|
|
20241216,153000,379568030,12900,12900,12900,12900,940
|
|
20241216,152900,367442030,12990,12990,12990,12990,0
|
|
20241216,152800,367442030,12990,12990,12990,12990,0
|
|
20241216,152700,367442030,12990,12990,12990,12990,0
|
|
20241216,152600,367442030,12990,12990,12990,12990,0
|
|
20241216,152500,367442030,12990,12990,12990,12990,0
|
|
20241216,152400,367442030,12990,12990,12990,12990,0
|
|
20241216,152300,367442030,12990,12990,12990,12990,0
|
|
20241216,152200,367442030,12990,12990,12990,12990,0
|
|
20241216,152100,367442030,12990,12990,12990,12990,0
|
|
20241216,152000,367442030,12990,12990,12990,12990,0
|
|
20241216,151900,367442030,12990,12990,12990,12990,56
|
|
20241216,151800,366714590,12990,12990,12990,12990,100
|
|
20241216,151700,365415590,12990,13000,13000,12990,194
|
|
20241216,151600,362894030,13010,13010,13010,13010,110
|
|
20241216,151500,361462930,13010,13050,13050,13010,303
|
|
20241216,151400,357512920,13050,13200,13200,13050,2798
|
|
20241216,151300,320980420,13200,13200,13200,13200,400
|
|
20241216,151200,315700420,13250,13300,13300,13250,13
|
|
20241216,151100,315528020,13300,13300,13300,13300,0
|
|
20241216,151000,315528020,13300,13300,13300,13300,0
|
|
20241216,150900,315528020,13300,13300,13300,13300,203
|
|
20241216,150800,312828120,13300,13300,13300,13300,0
|
|
20241216,150700,312828120,13300,13300,13300,13300,50
|
|
20241216,150600,312163120,13310,13310,13310,13310,0
|
|
20241216,150500,312163120,13310,13310,13310,13310,0
|
|
20241216,150400,312163120,13310,13250,13310,13250,249
|
|
20241216,150300,308863810,13250,13250,13250,13250,21
|
|
20241216,150200,308585560,13200,13200,13200,13200,0
|
|
20241216,150100,308585560,13200,13200,13200,13200,0
|
|
20241216,150000,308585560,13200,13200,13200,13200,0
|
|
20241216,145900,308585560,13200,13200,13200,13200,0
|
|
20241216,145800,308585560,13200,13200,13200,13200,0
|
|
20241216,145700,308585560,13200,13200,13200,13200,0
|
|
20241216,145600,308585560,13200,13200,13200,13200,0
|
|
20241216,145500,308585560,13200,13200,13200,13200,0
|
|
20241216,145400,308585560,13200,13200,13200,13200,0
|
|
20241216,145300,308585560,13200,13200,13200,13200,0
|
|
20241216,145200,308585560,13200,13200,13200,13200,0
|
|
20241216,145100,308585560,13200,13200,13200,13200,0
|
|
20241216,145000,308585560,13200,13200,13200,13200,100
|
|
20241216,144900,307265560,13310,13310,13310,13310,17
|
|
20241216,144800,307039290,13310,13310,13310,13310,0
|
|
20241216,144700,307039290,13310,13310,13310,13310,0
|
|
20241216,144600,307039290,13310,13310,13310,13310,0
|
|
20241216,144500,307039290,13310,13310,13310,13310,1
|
|
20241216,144400,307025980,13200,13200,13200,13200,0
|
|
20241216,144300,307025980,13200,13200,13200,13200,0
|
|
20241216,144200,307025980,13200,13200,13200,13200,0
|
|
20241216,144100,307025980,13200,13200,13200,13200,0
|
|
20241216,144000,307025980,13200,13200,13200,13200,0
|
|
20241216,143900,307025980,13200,13200,13200,13200,0
|
|
20241216,143800,307025980,13200,13200,13200,13200,0
|
|
20241216,143700,307025980,13200,13200,13200,13200,0
|
|
20241216,143600,307025980,13200,13200,13200,13200,0
|
|
20241216,143500,307025980,13200,13200,13200,13200,0
|
|
20241216,143400,307025980,13200,13200,13200,13200,0
|
|
20241216,143300,307025980,13200,13200,13200,13200,0
|
|
20241216,143200,307025980,13200,13200,13200,13200,0
|
|
20241216,143100,307025980,13200,13200,13200,13200,63
|
|
20241216,143000,306194380,13200,13200,13200,13200,0
|
|
20241216,142900,306194380,13200,13200,13200,13200,0
|
|
20241216,142800,306194380,13200,13200,13200,13200,0
|
|
20241216,142700,306194380,13200,13200,13200,13200,0
|
|
20241216,142600,306194380,13200,13200,13200,13200,0
|
|
20241216,142500,306194380,13200,13200,13200,13200,0
|
|
20241216,142400,306194380,13200,13200,13200,13200,0
|
|
20241216,142300,306194380,13200,13200,13200,13200,0
|
|
20241216,142200,306194380,13200,13200,13200,13200,0
|
|
20241216,142100,306194380,13200,13200,13200,13200,0
|
|
20241216,142000,306194380,13200,13200,13200,13200,0
|
|
20241216,141900,306194380,13200,13200,13200,13200,0
|
|
20241216,141800,306194380,13200,13200,13200,13200,0
|
|
20241216,141700,306194380,13200,13200,13200,13200,0
|
|
20241216,141600,306194380,13200,13200,13200,13200,0
|
|
20241216,141500,306194380,13200,13200,13200,13200,0
|
|
20241216,141400,306194380,13200,13200,13200,13200,0
|
|
20241216,141300,306194380,13200,13200,13200,13200,10
|
|
20241216,141200,306062380,13200,13200,13200,13200,0
|
|
20241216,141100,306062380,13200,13200,13200,13200,0
|
|
20241216,141000,306062380,13200,13200,13200,13200,0
|
|
20241216,140900,306062380,13200,13200,13200,13200,0
|
|
20241216,140800,306062380,13200,13200,13200,13200,0
|
|
20241216,140700,306062380,13200,13200,13200,13200,1
|
|
20241216,140600,306049180,13350,13350,13350,13350,0
|
|
20241216,140500,306049180,13350,13350,13350,13350,0
|
|
20241216,140400,306049180,13350,13350,13350,13350,0
|
|
20241216,140300,306049180,13350,13250,13350,13250,521
|
|
20241216,140200,299097270,13250,13250,13250,13250,0
|
|
20241216,140100,299097270,13250,13250,13250,13250,0
|
|
20241216,140000,299097270,13250,13200,13250,13200,248
|
|
20241216,135900,295813770,13250,13250,13250,13250,285
|
|
20241216,135800,292037520,13340,13340,13340,13340,0
|
|
20241216,135700,292037520,13340,13340,13340,13340,0
|
|
20241216,135600,292037520,13340,13340,13340,13340,0
|
|
20241216,135500,292037520,13340,13340,13340,13340,8
|
|
20241216,135400,291930800,13250,13250,13250,13250,40
|
|
20241216,135300,291400800,13250,13250,13250,13250,675
|
|
20241216,135200,282457050,13250,13250,13250,13250,0
|
|
20241216,135100,282457050,13250,13250,13250,13250,0
|
|
20241216,135000,282457050,13250,13200,13250,13200,345
|
|
20241216,134900,277898800,13200,13200,13200,13200,366
|
|
20241216,134800,273067600,13200,13200,13200,13200,0
|
|
20241216,134700,273067600,13200,13200,13200,13200,164
|
|
20241216,134600,270902800,13200,13200,13200,13200,0
|
|
20241216,134500,270902800,13200,13190,13200,13190,48
|
|
20241216,134400,270269440,13200,13200,13200,13200,0
|
|
20241216,134300,270269440,13200,13190,13200,13190,501
|
|
20241216,134200,263659240,13200,13200,13200,13200,0
|
|
20241216,134100,263659240,13200,13180,13200,13180,1000
|
|
20241216,134000,250462820,13100,13100,13100,13100,290
|
|
20241216,133900,246663820,13100,13100,13100,13100,0
|
|
20241216,133800,246663820,13100,13100,13100,13100,0
|
|
20241216,133700,246663820,13100,13100,13100,13100,0
|
|
20241216,133600,246663820,13100,13100,13100,13100,1
|
|
20241216,133500,246650720,13100,13100,13100,13100,0
|
|
20241216,133400,246650720,13100,13100,13100,13100,0
|
|
20241216,133300,246650720,13100,13100,13100,13100,0
|
|
20241216,133200,246650720,13100,13100,13100,13100,0
|
|
20241216,133100,246650720,13100,13100,13100,13100,0
|
|
20241216,133000,246650720,13100,13100,13100,13100,10
|
|
20241216,132900,246519720,13100,13100,13100,13100,0
|
|
20241216,132800,246519720,13100,13100,13100,13100,0
|
|
20241216,132700,246519720,13100,13100,13100,13100,0
|
|
20241216,132600,246519720,13100,13100,13100,13100,1
|
|
20241216,132500,246506620,13020,13020,13020,13020,0
|
|
20241216,132400,246506620,13020,13020,13020,13020,0
|
|
20241216,132300,246506620,13020,13020,13020,13020,0
|
|
20241216,132200,246506620,13020,13020,13020,13020,0
|
|
20241216,132100,246506620,13020,13020,13020,13020,0
|
|
20241216,132000,246506620,13020,13110,13110,13020,402
|
|
20241216,131900,241260490,13250,13250,13250,13250,0
|
|
20241216,131800,241260490,13250,13250,13250,13250,0
|
|
20241216,131700,241260490,13250,13250,13250,13250,0
|
|
20241216,131600,241260490,13250,13250,13250,13250,0
|
|
20241216,131500,241260490,13250,13250,13250,13250,0
|
|
20241216,131400,241260490,13250,13250,13250,13250,0
|
|
20241216,131300,241260490,13250,13250,13250,13250,0
|
|
20241216,131200,241260490,13250,13250,13250,13250,38
|
|
20241216,131100,240756990,13250,13250,13250,13250,600
|
|
20241216,131000,232806990,13250,13250,13250,13250,0
|
|
20241216,130900,232806990,13250,13250,13250,13250,0
|
|
20241216,130800,232806990,13250,13250,13250,13250,0
|
|
20241216,130700,232806990,13250,13250,13250,13250,0
|
|
20241216,130600,232806990,13250,13250,13250,13250,5
|
|
20241216,130500,232740740,13260,13260,13260,13260,0
|
|
20241216,130400,232740740,13260,13260,13260,13260,0
|
|
20241216,130300,232740740,13260,13260,13260,13260,0
|
|
20241216,130200,232740740,13260,13260,13260,13260,0
|
|
20241216,130100,232740740,13260,13260,13260,13260,24
|
|
20241216,130000,232422500,13260,13250,13260,13250,100
|
|
20241216,125900,231097360,13260,13260,13260,13260,0
|
|
20241216,125800,231097360,13260,13260,13260,13260,0
|
|
20241216,125700,231097360,13260,13260,13260,13260,0
|
|
20241216,125600,231097360,13260,13260,13260,13260,0
|
|
20241216,125500,231097360,13260,13260,13260,13260,0
|
|
20241216,125400,231097360,13260,13260,13260,13260,0
|
|
20241216,125300,231097360,13260,13260,13260,13260,0
|
|
20241216,125200,231097360,13260,13260,13260,13260,0
|
|
20241216,125100,231097360,13260,13260,13260,13260,239
|
|
20241216,125000,227928220,13370,13370,13370,13370,0
|
|
20241216,124900,227928220,13370,13370,13370,13370,0
|
|
20241216,124800,227928220,13370,13370,13370,13370,0
|
|
20241216,124700,227928220,13370,13370,13370,13370,0
|
|
20241216,124600,227928220,13370,13370,13370,13370,0
|
|
20241216,124500,227928220,13370,13370,13370,13370,0
|
|
20241216,124400,227928220,13370,13370,13370,13370,0
|
|
20241216,124300,227928220,13370,13370,13370,13370,0
|
|
20241216,124200,227928220,13370,13370,13370,13370,0
|
|
20241216,124100,227928220,13370,13370,13370,13370,0
|
|
20241216,124000,227928220,13370,13370,13370,13370,0
|
|
20241216,123900,227928220,13370,13370,13370,13370,0
|
|
20241216,123800,227928220,13370,13040,13370,13040,221
|
|
20241216,123700,225003480,13040,13040,13040,13040,18
|
|
20241216,123600,224768760,13040,13040,13040,13040,0
|
|
20241216,123500,224768760,13040,13050,13050,13040,391
|
|
20241216,123400,219669430,13290,13290,13290,13290,0
|
|
20241216,123300,219669430,13290,13350,13350,13290,36
|
|
20241216,123200,219188890,13350,13350,13350,13350,0
|
|
20241216,123100,219188890,13350,13350,13350,13350,3
|
|
20241216,123000,219148840,13350,13350,13350,13350,42
|
|
20241216,122900,218588140,13350,13350,13350,13350,0
|
|
20241216,122800,218588140,13350,13350,13350,13350,0
|
|
20241216,122700,218588140,13350,13350,13350,13350,5
|
|
20241216,122600,218521390,13350,13350,13350,13350,0
|
|
20241216,122500,218521390,13350,13350,13350,13350,0
|
|
20241216,122400,218521390,13350,13350,13350,13350,0
|
|
20241216,122300,218521390,13350,13350,13350,13350,0
|
|
20241216,122200,218521390,13350,13350,13350,13350,0
|
|
20241216,122100,218521390,13350,13350,13350,13350,0
|
|
20241216,122000,218521390,13350,13300,13350,13300,111
|
|
20241216,121900,217043590,13290,13290,13290,13290,0
|
|
20241216,121800,217043590,13290,13290,13290,13290,3
|
|
20241216,121700,217003720,13290,13290,13290,13290,63
|
|
20241216,121600,216166450,13290,13290,13290,13290,1
|
|
20241216,121500,216153160,13010,13010,13010,13010,1
|
|
20241216,121400,216140150,13300,13300,13300,13300,0
|
|
20241216,121300,216140150,13300,13300,13300,13300,0
|
|
20241216,121200,216140150,13300,13300,13300,13300,0
|
|
20241216,121100,216140150,13300,13300,13300,13300,0
|
|
20241216,121000,216140150,13300,13300,13300,13300,0
|
|
20241216,120900,216140150,13300,13300,13300,13300,0
|
|
20241216,120800,216140150,13300,13300,13300,13300,0
|
|
20241216,120700,216140150,13300,13300,13300,13300,0
|
|
20241216,120600,216140150,13300,13300,13300,13300,29
|
|
20241216,120500,215754450,13300,13300,13300,13300,0
|
|
20241216,120400,215754450,13300,13300,13300,13300,0
|
|
20241216,120300,215754450,13300,13300,13300,13300,49
|
|
20241216,120200,215102750,13300,13300,13300,13300,0
|
|
20241216,120100,215102750,13300,13300,13300,13300,0
|
|
20241216,120000,215102750,13300,13300,13300,13300,0
|
|
20241216,115900,215102750,13300,13300,13300,13300,0
|
|
20241216,115800,215102750,13300,13300,13300,13300,0
|
|
20241216,115700,215102750,13300,13300,13300,13300,0
|
|
20241216,115600,215102750,13300,13300,13300,13300,0
|
|
20241216,115500,215102750,13300,13300,13300,13300,0
|
|
20241216,115400,215102750,13300,13300,13300,13300,0
|
|
20241216,115300,215102750,13300,13300,13300,13300,0
|
|
20241216,115200,215102750,13300,13300,13300,13300,0
|
|
20241216,115100,215102750,13300,13300,13300,13300,11
|
|
20241216,115000,214956450,13300,13300,13300,13300,0
|
|
20241216,114900,214956450,13300,13300,13300,13300,89
|
|
20241216,114800,213772750,13300,13300,13300,13300,50
|
|
20241216,114700,213107750,13300,13300,13300,13300,50
|
|
20241216,114600,212442750,13300,13300,13300,13300,0
|
|
20241216,114500,212442750,13300,13300,13300,13300,0
|
|
20241216,114400,212442750,13300,13260,13300,13260,250
|
|
20241216,114300,209123750,13300,13300,13300,13300,0
|
|
20241216,114200,209123750,13300,13260,13300,13260,150
|
|
20241216,114100,207132510,13260,13260,13260,13260,0
|
|
20241216,114000,207132510,13260,13260,13260,13260,100
|
|
20241216,113900,205806510,13260,13000,13260,13000,105
|
|
20241216,113800,204416370,13000,13000,13000,13000,15
|
|
20241216,113700,204221370,13250,13250,13250,13250,0
|
|
20241216,113600,204221370,13250,13250,13250,13250,0
|
|
20241216,113500,204221370,13250,13250,13250,13250,0
|
|
20241216,113400,204221370,13250,13250,13250,13250,0
|
|
20241216,113300,204221370,13250,13250,13250,13250,0
|
|
20241216,113200,204221370,13250,13250,13250,13250,0
|
|
20241216,113100,204221370,13250,13250,13250,13250,0
|
|
20241216,113000,204221370,13250,13250,13250,13250,0
|
|
20241216,112900,204221370,13250,13250,13250,13250,0
|
|
20241216,112800,204221370,13250,13250,13250,13250,0
|
|
20241216,112700,204221370,13250,13250,13250,13250,0
|
|
20241216,112600,204221370,13250,13250,13250,13250,0
|
|
20241216,112500,204221370,13250,13250,13250,13250,0
|
|
20241216,112400,204221370,13250,13250,13250,13250,2
|
|
20241216,112300,204194870,13260,13260,13260,13260,0
|
|
20241216,112200,204194870,13260,13260,13260,13260,48
|
|
20241216,112100,203558390,13270,13270,13270,13270,106
|
|
20241216,112000,202151770,13270,13270,13270,13270,7
|
|
20241216,111900,202058880,13270,13270,13270,13270,10
|
|
20241216,111800,201926180,13300,13300,13300,13300,0
|
|
20241216,111700,201926180,13300,13300,13300,13300,0
|
|
20241216,111600,201926180,13300,13300,13300,13300,0
|
|
20241216,111500,201926180,13300,13300,13300,13300,2
|
|
20241216,111400,201899580,12990,12990,12990,12990,0
|
|
20241216,111300,201899580,12990,12990,12990,12990,0
|
|
20241216,111200,201899580,12990,12990,12990,12990,0
|
|
20241216,111100,201899580,12990,12990,12990,12990,332
|
|
20241216,111000,197586900,13000,13000,13000,13000,0
|
|
20241216,110900,197586900,13000,13010,13010,13000,127
|
|
20241216,110800,195935400,13000,13000,13000,13000,0
|
|
20241216,110700,195935400,13000,13000,13000,13000,0
|
|
20241216,110600,195935400,13000,13000,13000,13000,0
|
|
20241216,110500,195935400,13000,13000,13000,13000,0
|
|
20241216,110400,195935400,13000,13000,13000,13000,0
|
|
20241216,110300,195935400,13000,13000,13000,13000,2000
|
|
20241216,110200,169935400,13380,13380,13380,13380,27
|
|
20241216,110100,169574140,13400,13300,13400,13300,2000
|
|
20241216,110000,142803350,13200,13200,13200,13200,0
|
|
20241216,105900,142803350,13200,13200,13200,13200,0
|
|
20241216,105800,142803350,13200,13010,13200,13010,254
|
|
20241216,105700,139472050,13150,13150,13150,13150,0
|
|
20241216,105600,139472050,13150,13150,13150,13150,20
|
|
20241216,105500,139209050,13000,12940,13000,12940,1782
|
|
20241216,105400,116056210,12940,12940,12940,12940,0
|
|
20241216,105300,116056210,12940,12940,12940,12940,0
|
|
20241216,105200,116056210,12940,12940,12940,12940,0
|
|
20241216,105100,116056210,12940,12940,12940,12940,140
|
|
20241216,105000,114244610,12940,12940,12940,12940,0
|
|
20241216,104900,114244610,12940,12940,12940,12940,0
|
|
20241216,104800,114244610,12940,12940,12940,12940,0
|
|
20241216,104700,114244610,12940,12940,12940,12940,0
|
|
20241216,104600,114244610,12940,12940,12940,12940,0
|
|
20241216,104500,114244610,12940,12940,12940,12940,0
|
|
20241216,104400,114244610,12940,12970,12970,12940,111
|
|
20241216,104300,112805270,13000,13000,13000,13000,1519
|
|
20241216,104200,93058270,13150,12990,13150,12980,1054
|
|
20241216,104100,79357620,12990,12980,12990,12980,233
|
|
20241216,104000,76333200,12980,12980,12980,12980,25
|
|
20241216,103900,76008700,12970,12950,12970,12950,82
|
|
20241216,103800,74946760,12940,12900,12940,12900,170
|
|
20241216,103700,72747790,12930,12930,12930,12930,101
|
|
20241216,103600,71441860,12900,12890,12900,12890,254
|
|
20241216,103500,68165760,12900,12900,12900,12900,100
|
|
20241216,103400,66875760,12900,12900,12900,12900,0
|
|
20241216,103300,66875760,12900,12800,12900,12800,100
|
|
20241216,103200,65595160,12800,12740,12800,12740,286
|
|
20241216,103100,61943560,12700,12700,12700,12700,0
|
|
20241216,103000,61943560,12700,12700,12700,12700,0
|
|
20241216,102900,61943560,12700,12700,12700,12700,0
|
|
20241216,102800,61943560,12700,12700,12700,12700,0
|
|
20241216,102700,61943560,12700,12690,12700,12690,188
|
|
20241216,102600,59556260,12700,12700,12700,12700,0
|
|
20241216,102500,59556260,12700,12700,12700,12700,0
|
|
20241216,102400,59556260,12700,12700,12700,12700,0
|
|
20241216,102300,59556260,12700,12700,12700,12700,0
|
|
20241216,102200,59556260,12700,12700,12700,12700,0
|
|
20241216,102100,59556260,12700,12700,12700,12700,0
|
|
20241216,102000,59556260,12700,12700,12700,12700,0
|
|
20241216,101900,59556260,12700,12700,12700,12700,0
|
|
20241216,101800,59556260,12700,12700,12700,12700,0
|
|
20241216,101700,59556260,12700,12700,12700,12700,0
|
|
20241216,101600,59556260,12700,12700,12700,12700,0
|
|
20241216,101500,59556260,12700,12700,12700,12700,0
|
|
20241216,101400,59556260,12700,12700,12700,12700,0
|
|
20241216,101300,59556260,12700,12700,12700,12700,0
|
|
20241216,101200,59556260,12700,12700,12700,12700,0
|
|
20241216,101100,59556260,12700,12700,12700,12700,0
|
|
20241216,101000,59556260,12700,12700,12700,12700,0
|
|
20241216,100900,59556260,12700,12700,12700,12700,0
|
|
20241216,100800,59556260,12700,12700,12700,12700,0
|
|
20241216,100700,59556260,12700,12700,12700,12700,0
|
|
20241216,100600,59556260,12700,12700,12700,12700,0
|
|
20241216,100500,59556260,12700,12700,12700,12700,0
|
|
20241216,100400,59556260,12700,12500,12700,12500,383
|
|
20241216,100300,54768560,12500,12470,12500,12470,2500
|
|
20241216,100200,23521100,12300,12300,12300,12300,0
|
|
20241216,100100,23521100,12300,12300,12300,12300,0
|
|
20241216,100000,23521100,12300,12300,12300,12300,0
|
|
20241216,095900,23521100,12300,12300,12300,12300,188
|
|
20241216,095800,21208700,12300,12300,12300,12300,0
|
|
20241216,095700,21208700,12300,12300,12300,12300,10
|
|
20241216,095600,21085700,12300,12300,12300,12300,0
|
|
20241216,095500,21085700,12300,12300,12300,12300,0
|
|
20241216,095400,21085700,12300,12300,12300,12300,41
|
|
20241216,095300,20581400,12300,12300,12300,12300,0
|
|
20241216,095200,20581400,12300,12300,12300,12300,0
|
|
20241216,095100,20581400,12300,12300,12300,12300,0
|
|
20241216,095000,20581400,12300,12300,12300,12300,0
|
|
20241216,094900,20581400,12300,12300,12300,12300,0
|
|
20241216,094800,20581400,12300,12300,12300,12300,0
|
|
20241216,094700,20581400,12300,12300,12300,12300,10
|
|
20241216,094600,20458400,12300,12300,12300,12300,266
|
|
20241216,094500,17186600,12300,12300,12300,12300,20
|
|
20241216,094400,16940600,12300,12300,12300,12300,0
|
|
20241216,094300,16940600,12300,12300,12300,12300,20
|
|
20241216,094200,16694600,12300,12300,12300,12300,0
|
|
20241216,094100,16694600,12300,12300,12300,12300,0
|
|
20241216,094000,16694600,12300,12300,12300,12300,0
|
|
20241216,093900,16694600,12300,12300,12300,12300,0
|
|
20241216,093800,16694600,12300,12300,12300,12300,0
|
|
20241216,093700,16694600,12300,12300,12300,12300,0
|
|
20241216,093600,16694600,12300,12300,12300,12300,89
|
|
20241216,093500,15599900,12300,12300,12300,12300,0
|
|
20241216,093400,15599900,12300,12300,12300,12300,100
|
|
20241216,093300,14369900,12300,12300,12300,12300,500
|
|
20241216,093200,8219900,12300,12300,12300,12300,0
|
|
20241216,093100,8219900,12300,12300,12300,12300,0
|
|
20241216,093000,8219900,12300,12300,12300,12300,0
|
|
20241216,092900,8219900,12300,12300,12300,12300,0
|
|
20241216,092800,8219900,12300,12300,12300,12300,15
|
|
20241216,092700,8035400,12300,12300,12300,12300,0
|
|
20241216,092600,8035400,12300,12300,12300,12300,0
|
|
20241216,092500,8035400,12300,12300,12300,12300,0
|
|
20241216,092400,8035400,12300,12300,12300,12300,0
|
|
20241216,092300,8035400,12300,12300,12300,12300,0
|
|
20241216,092200,8035400,12300,12300,12300,12300,0
|
|
20241216,092100,8035400,12300,12300,12300,12300,135
|
|
20241216,092000,6374900,12300,12300,12300,12300,180
|
|
20241216,091900,4160900,12300,12300,12300,12300,10
|
|
20241216,091800,4037900,12300,12300,12300,12300,0
|
|
20241216,091700,4037900,12300,12300,12300,12300,0
|
|
20241216,091600,4037900,12300,12300,12300,12300,80
|
|
20241216,091500,3053900,12500,12500,12500,12500,200
|
|
20241216,091400,553900,12500,12500,12500,12500,10
|
|
20241216,091300,428900,12500,12500,12500,12500,0
|
|
20241216,091200,428900,12500,12500,12500,12500,0
|
|
20241216,091100,428900,12500,12500,12500,12500,0
|
|
20241216,091000,428900,12500,12500,12500,12500,10
|
|
20241216,090900,303900,12700,12700,12700,12700,10
|
|
20241216,090800,176900,12700,12700,12700,12700,10
|
|
20241216,090700,49900,12700,12700,12700,12700,1
|
|
20241216,090600,37200,12700,12500,12700,12500,2
|
|
20241216,090500,12000,12000,12000,12000,12000,1
|
|
20241216,090400,0,11910,11910,11910,11910,0
|
|
20241216,090300,0,11910,11910,11910,11910,0
|
|
20241216,090200,0,11910,11910,11910,11910,0
|
|
20241216,090100,0,11910,11910,11910,11910,0
|
|
20241216,090000,0,11910,11910,11910,11910,0
|