695 lines
35 KiB
CSV
695 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,203200,117184200,13000,13000,13000,13000,273
|
|
20241218,203100,117184200,13000,13000,13000,13000,0
|
|
20241218,203000,117184200,13000,13000,13000,13000,0
|
|
20241218,202900,117184200,13000,13000,13000,13000,0
|
|
20241218,202800,117184200,13000,13000,13000,13000,0
|
|
20241218,202700,117184200,13000,13000,13000,13000,0
|
|
20241218,202600,117184200,13000,13000,13000,13000,0
|
|
20241218,202500,117184200,13000,13000,13000,13000,0
|
|
20241218,202400,117184200,13000,13000,13000,13000,0
|
|
20241218,202300,117184200,13000,13000,13000,13000,0
|
|
20241218,202200,117184200,13000,13000,13000,13000,0
|
|
20241218,202100,117184200,13000,13000,13000,13000,0
|
|
20241218,202000,117184200,13000,13000,13000,13000,0
|
|
20241218,201900,117184200,13000,13000,13000,13000,0
|
|
20241218,201800,117184200,13000,13000,13000,13000,0
|
|
20241218,201700,117184200,13000,13000,13000,13000,0
|
|
20241218,201600,117184200,13000,13000,13000,13000,0
|
|
20241218,201500,117184200,13000,13000,13000,13000,0
|
|
20241218,201400,117184200,13000,13000,13000,13000,0
|
|
20241218,201300,117184200,13000,13000,13000,13000,0
|
|
20241218,201200,117184200,13000,13000,13000,13000,0
|
|
20241218,201100,117184200,13000,13000,13000,13000,0
|
|
20241218,201000,117184200,13000,13000,13000,13000,0
|
|
20241218,200900,117184200,13000,13000,13000,13000,0
|
|
20241218,200800,117184200,13000,13000,13000,13000,0
|
|
20241218,200700,117184200,13000,13000,13000,13000,0
|
|
20241218,200600,117184200,13000,13000,13000,13000,0
|
|
20241218,200500,117184200,13000,13000,13000,13000,0
|
|
20241218,200400,117184200,13000,13000,13000,13000,0
|
|
20241218,200300,117184200,13000,13000,13000,13000,0
|
|
20241218,200200,117184200,13000,13000,13000,13000,273
|
|
20241218,200100,117184200,13000,13000,13000,13000,0
|
|
20241218,200000,117184200,13000,13000,13000,13000,0
|
|
20241218,195900,117184200,13000,13000,13000,13000,0
|
|
20241218,195800,117184200,13000,13000,13000,13000,0
|
|
20241218,195700,117184200,13000,13000,13000,13000,0
|
|
20241218,195600,117184200,13000,13000,13000,13000,0
|
|
20241218,195500,117184200,13000,13000,13000,13000,0
|
|
20241218,195400,117184200,13000,13000,13000,13000,0
|
|
20241218,195300,117184200,13000,13000,13000,13000,0
|
|
20241218,195200,117184200,13000,13000,13000,13000,0
|
|
20241218,195100,117184200,13000,13000,13000,13000,0
|
|
20241218,195000,117184200,13000,13000,13000,13000,0
|
|
20241218,194900,117184200,13000,13000,13000,13000,0
|
|
20241218,194800,117184200,13000,13000,13000,13000,0
|
|
20241218,194700,117184200,13000,13000,13000,13000,0
|
|
20241218,194600,117184200,13000,13000,13000,13000,0
|
|
20241218,194500,117184200,13000,13000,13000,13000,0
|
|
20241218,194400,117184200,13000,13000,13000,13000,0
|
|
20241218,194300,117184200,13000,13000,13000,13000,0
|
|
20241218,194200,117184200,13000,13000,13000,13000,0
|
|
20241218,194100,117184200,13000,13000,13000,13000,0
|
|
20241218,194000,117184200,13000,13000,13000,13000,0
|
|
20241218,193900,117184200,13000,13000,13000,13000,0
|
|
20241218,193800,117184200,13000,13000,13000,13000,0
|
|
20241218,193700,117184200,13000,13000,13000,13000,0
|
|
20241218,193600,117184200,13000,13000,13000,13000,0
|
|
20241218,193500,117184200,13000,13000,13000,13000,0
|
|
20241218,193400,117184200,13000,13000,13000,13000,0
|
|
20241218,193300,117184200,13000,13000,13000,13000,0
|
|
20241218,193200,117184200,13000,13000,13000,13000,273
|
|
20241218,193100,117184200,13000,13000,13000,13000,0
|
|
20241218,193000,117184200,13000,13000,13000,13000,0
|
|
20241218,192900,117184200,13000,13000,13000,13000,0
|
|
20241218,192800,117184200,13000,13000,13000,13000,0
|
|
20241218,192700,117184200,13000,13000,13000,13000,0
|
|
20241218,192600,117184200,13000,13000,13000,13000,0
|
|
20241218,192500,117184200,13000,13000,13000,13000,0
|
|
20241218,192400,117184200,13000,13000,13000,13000,0
|
|
20241218,192300,117184200,13000,13000,13000,13000,0
|
|
20241218,192200,117184200,13000,13000,13000,13000,0
|
|
20241218,192100,117184200,13000,13000,13000,13000,0
|
|
20241218,192000,117184200,13000,13000,13000,13000,0
|
|
20241218,191900,117184200,13000,13000,13000,13000,0
|
|
20241218,191800,117184200,13000,13000,13000,13000,0
|
|
20241218,191700,117184200,13000,13000,13000,13000,0
|
|
20241218,191600,117184200,13000,13000,13000,13000,0
|
|
20241218,191500,117184200,13000,13000,13000,13000,0
|
|
20241218,191400,117184200,13000,13000,13000,13000,0
|
|
20241218,191300,117184200,13000,13000,13000,13000,0
|
|
20241218,191200,117184200,13000,13000,13000,13000,0
|
|
20241218,191100,117184200,13000,13000,13000,13000,0
|
|
20241218,191000,117184200,13000,13000,13000,13000,0
|
|
20241218,190900,117184200,13000,13000,13000,13000,0
|
|
20241218,190800,117184200,13000,13000,13000,13000,0
|
|
20241218,190700,117184200,13000,13000,13000,13000,0
|
|
20241218,190600,117184200,13000,13000,13000,13000,0
|
|
20241218,190500,117184200,13000,13000,13000,13000,0
|
|
20241218,190400,117184200,13000,13000,13000,13000,0
|
|
20241218,190300,117184200,13000,13000,13000,13000,0
|
|
20241218,190200,117184200,13000,13000,13000,13000,273
|
|
20241218,190100,117184200,13000,13000,13000,13000,0
|
|
20241218,190000,117184200,13000,13000,13000,13000,0
|
|
20241218,185900,117184200,13000,13000,13000,13000,0
|
|
20241218,185800,117184200,13000,13000,13000,13000,0
|
|
20241218,185700,117184200,13000,13000,13000,13000,0
|
|
20241218,185600,117184200,13000,13000,13000,13000,0
|
|
20241218,185500,117184200,13000,13000,13000,13000,0
|
|
20241218,185400,117184200,13000,13000,13000,13000,0
|
|
20241218,185300,117184200,13000,13000,13000,13000,0
|
|
20241218,185200,117184200,13000,13000,13000,13000,0
|
|
20241218,185100,117184200,13000,13000,13000,13000,0
|
|
20241218,185000,117184200,13000,13000,13000,13000,0
|
|
20241218,184900,117184200,13000,13000,13000,13000,0
|
|
20241218,184800,117184200,13000,13000,13000,13000,0
|
|
20241218,184700,117184200,13000,13000,13000,13000,0
|
|
20241218,184600,117184200,13000,13000,13000,13000,0
|
|
20241218,184500,117184200,13000,13000,13000,13000,0
|
|
20241218,184400,117184200,13000,13000,13000,13000,0
|
|
20241218,184300,117184200,13000,13000,13000,13000,0
|
|
20241218,184200,117184200,13000,13000,13000,13000,0
|
|
20241218,184100,117184200,13000,13000,13000,13000,0
|
|
20241218,184000,117184200,13000,13000,13000,13000,0
|
|
20241218,183900,117184200,13000,13000,13000,13000,0
|
|
20241218,183800,117184200,13000,13000,13000,13000,0
|
|
20241218,183700,117184200,13000,13000,13000,13000,0
|
|
20241218,183600,117184200,13000,13000,13000,13000,0
|
|
20241218,183500,117184200,13000,13000,13000,13000,0
|
|
20241218,183400,117184200,13000,13000,13000,13000,0
|
|
20241218,183300,117184200,13000,13000,13000,13000,0
|
|
20241218,183200,117184200,13000,13000,13000,13000,273
|
|
20241218,183100,117184200,13000,13000,13000,13000,0
|
|
20241218,183000,117184200,13000,13000,13000,13000,0
|
|
20241218,182900,117184200,13000,13000,13000,13000,0
|
|
20241218,182800,117184200,13000,13000,13000,13000,0
|
|
20241218,182700,117184200,13000,13000,13000,13000,0
|
|
20241218,182600,117184200,13000,13000,13000,13000,0
|
|
20241218,182500,117184200,13000,13000,13000,13000,0
|
|
20241218,182400,117184200,13000,13000,13000,13000,0
|
|
20241218,182300,117184200,13000,13000,13000,13000,0
|
|
20241218,182200,117184200,13000,13000,13000,13000,0
|
|
20241218,182100,117184200,13000,13000,13000,13000,0
|
|
20241218,182000,117184200,13000,13000,13000,13000,0
|
|
20241218,181900,117184200,13000,13000,13000,13000,0
|
|
20241218,181800,117184200,13000,13000,13000,13000,0
|
|
20241218,181700,117184200,13000,13000,13000,13000,0
|
|
20241218,181600,117184200,13000,13000,13000,13000,0
|
|
20241218,181500,117184200,13000,13000,13000,13000,0
|
|
20241218,181400,117184200,13000,13000,13000,13000,0
|
|
20241218,181300,117184200,13000,13000,13000,13000,0
|
|
20241218,181200,117184200,13000,13000,13000,13000,0
|
|
20241218,181100,117184200,13000,13000,13000,13000,0
|
|
20241218,181000,117184200,13000,13000,13000,13000,0
|
|
20241218,180900,117184200,13000,13000,13000,13000,0
|
|
20241218,180800,117184200,13000,13000,13000,13000,0
|
|
20241218,180700,117184200,13000,13000,13000,13000,0
|
|
20241218,180600,117184200,13000,13000,13000,13000,0
|
|
20241218,180500,117184200,13000,13000,13000,13000,0
|
|
20241218,180400,117184200,13000,13000,13000,13000,0
|
|
20241218,180300,117184200,13000,13000,13000,13000,0
|
|
20241218,180200,117184200,13000,13000,13000,13000,273
|
|
20241218,180100,117184200,13000,13000,13000,13000,0
|
|
20241218,180000,117184200,13000,13000,13000,13000,0
|
|
20241218,175900,117184200,13000,13000,13000,13000,0
|
|
20241218,175800,117184200,13000,13000,13000,13000,0
|
|
20241218,175700,117184200,13000,13000,13000,13000,0
|
|
20241218,175600,117184200,13000,13000,13000,13000,0
|
|
20241218,175500,117184200,13000,13000,13000,13000,0
|
|
20241218,175400,117184200,13000,13000,13000,13000,0
|
|
20241218,175300,117184200,13000,13000,13000,13000,0
|
|
20241218,175200,117184200,13000,13000,13000,13000,0
|
|
20241218,175100,117184200,13000,13000,13000,13000,0
|
|
20241218,175000,117184200,13000,13000,13000,13000,0
|
|
20241218,174900,117184200,13000,13000,13000,13000,0
|
|
20241218,174800,117184200,13000,13000,13000,13000,0
|
|
20241218,174700,117184200,13000,13000,13000,13000,0
|
|
20241218,174600,117184200,13000,13000,13000,13000,0
|
|
20241218,174500,117184200,13000,13000,13000,13000,0
|
|
20241218,174400,117184200,13000,13000,13000,13000,0
|
|
20241218,174300,117184200,13000,13000,13000,13000,0
|
|
20241218,174200,117184200,13000,13000,13000,13000,0
|
|
20241218,174100,117184200,13000,13000,13000,13000,0
|
|
20241218,174000,117184200,13000,13000,13000,13000,0
|
|
20241218,173900,117184200,13000,13000,13000,13000,0
|
|
20241218,173800,117184200,13000,13000,13000,13000,0
|
|
20241218,173700,117184200,13000,13000,13000,13000,0
|
|
20241218,173600,117184200,13000,13000,13000,13000,0
|
|
20241218,173500,117184200,13000,13000,13000,13000,0
|
|
20241218,173400,117184200,13000,13000,13000,13000,0
|
|
20241218,173300,117184200,13000,13000,13000,13000,0
|
|
20241218,173200,117184200,13000,13000,13000,13000,273
|
|
20241218,173100,117184200,13000,13000,13000,13000,0
|
|
20241218,173000,117184200,13000,13000,13000,13000,0
|
|
20241218,172900,117184200,13000,13000,13000,13000,0
|
|
20241218,172800,117184200,13000,13000,13000,13000,0
|
|
20241218,172700,117184200,13000,13000,13000,13000,0
|
|
20241218,172600,117184200,13000,13000,13000,13000,0
|
|
20241218,172500,117184200,13000,13000,13000,13000,0
|
|
20241218,172400,117184200,13000,13000,13000,13000,0
|
|
20241218,172300,117184200,13000,13000,13000,13000,0
|
|
20241218,172200,117184200,13000,13000,13000,13000,0
|
|
20241218,172100,117184200,13000,13000,13000,13000,0
|
|
20241218,172000,117184200,13000,13000,13000,13000,0
|
|
20241218,171900,117184200,13000,13000,13000,13000,0
|
|
20241218,171800,117184200,13000,13000,13000,13000,0
|
|
20241218,171700,117184200,13000,13000,13000,13000,0
|
|
20241218,171600,117184200,13000,13000,13000,13000,0
|
|
20241218,171500,117184200,13000,13000,13000,13000,0
|
|
20241218,171400,117184200,13000,13000,13000,13000,0
|
|
20241218,171300,117184200,13000,13000,13000,13000,0
|
|
20241218,171200,117184200,13000,13000,13000,13000,0
|
|
20241218,171100,117184200,13000,13000,13000,13000,0
|
|
20241218,171000,117184200,13000,13000,13000,13000,0
|
|
20241218,170900,117184200,13000,13000,13000,13000,0
|
|
20241218,170800,117184200,13000,13000,13000,13000,0
|
|
20241218,170700,117184200,13000,13000,13000,13000,0
|
|
20241218,170600,117184200,13000,13000,13000,13000,0
|
|
20241218,170500,117184200,13000,13000,13000,13000,0
|
|
20241218,170400,117184200,13000,13000,13000,13000,0
|
|
20241218,170300,117184200,13000,13000,13000,13000,0
|
|
20241218,170200,117184200,13000,13000,13000,13000,273
|
|
20241218,170100,117184200,13000,13000,13000,13000,0
|
|
20241218,170000,117184200,13000,13000,13000,13000,0
|
|
20241218,165900,117184200,13000,13000,13000,13000,0
|
|
20241218,165800,117184200,13000,13000,13000,13000,0
|
|
20241218,165700,117184200,13000,13000,13000,13000,0
|
|
20241218,165600,117184200,13000,13000,13000,13000,0
|
|
20241218,165500,117184200,13000,13000,13000,13000,0
|
|
20241218,165400,117184200,13000,13000,13000,13000,0
|
|
20241218,165300,117184200,13000,13000,13000,13000,0
|
|
20241218,165200,117184200,13000,13000,13000,13000,0
|
|
20241218,165100,117184200,13000,13000,13000,13000,0
|
|
20241218,165000,117184200,13000,13000,13000,13000,0
|
|
20241218,164900,117184200,13000,13000,13000,13000,0
|
|
20241218,164800,117184200,13000,13000,13000,13000,0
|
|
20241218,164700,117184200,13000,13000,13000,13000,0
|
|
20241218,164600,117184200,13000,13000,13000,13000,0
|
|
20241218,164500,117184200,13000,13000,13000,13000,0
|
|
20241218,164400,117184200,13000,13000,13000,13000,0
|
|
20241218,164300,117184200,13000,13000,13000,13000,0
|
|
20241218,164200,117184200,13000,13000,13000,13000,0
|
|
20241218,164100,117184200,13000,13000,13000,13000,0
|
|
20241218,164000,117184200,13000,13000,13000,13000,0
|
|
20241218,163900,117184200,13000,13000,13000,13000,0
|
|
20241218,163800,117184200,13000,13000,13000,13000,0
|
|
20241218,163700,117184200,13000,13000,13000,13000,0
|
|
20241218,163600,117184200,13000,13000,13000,13000,0
|
|
20241218,163500,117184200,13000,13000,13000,13000,0
|
|
20241218,163400,117184200,13000,13000,13000,13000,0
|
|
20241218,163300,117184200,13000,13000,13000,13000,0
|
|
20241218,163200,117184200,13000,13000,13000,13000,273
|
|
20241218,163100,117184200,13000,13000,13000,13000,0
|
|
20241218,163000,117184200,13000,13000,13000,13000,0
|
|
20241218,162900,117184200,13000,13000,13000,13000,0
|
|
20241218,162800,117184200,13000,13000,13000,13000,0
|
|
20241218,162700,117184200,13000,13000,13000,13000,0
|
|
20241218,162600,117184200,13000,13000,13000,13000,0
|
|
20241218,162500,117184200,13000,13000,13000,13000,0
|
|
20241218,162400,117184200,13000,13000,13000,13000,0
|
|
20241218,162300,117184200,13000,13000,13000,13000,0
|
|
20241218,162200,117184200,13000,13000,13000,13000,0
|
|
20241218,162100,117184200,13000,13000,13000,13000,0
|
|
20241218,162000,117184200,13000,13000,13000,13000,0
|
|
20241218,161900,117184200,13000,13000,13000,13000,0
|
|
20241218,161800,117184200,13000,13000,13000,13000,0
|
|
20241218,161700,117184200,13000,13000,13000,13000,0
|
|
20241218,161600,117184200,13000,13000,13000,13000,0
|
|
20241218,161500,117184200,13000,13000,13000,13000,0
|
|
20241218,161400,117184200,13000,13000,13000,13000,0
|
|
20241218,161300,117184200,13000,13000,13000,13000,0
|
|
20241218,161200,117184200,13000,13000,13000,13000,0
|
|
20241218,161100,117184200,13000,13000,13000,13000,0
|
|
20241218,161000,117184200,13000,13000,13000,13000,0
|
|
20241218,160900,117184200,13000,13000,13000,13000,0
|
|
20241218,160800,117184200,13000,13000,13000,13000,0
|
|
20241218,160700,117184200,13000,13000,13000,13000,0
|
|
20241218,160600,117184200,13000,13000,13000,13000,0
|
|
20241218,160500,117184200,13000,13000,13000,13000,0
|
|
20241218,160400,117184200,13000,13000,13000,13000,0
|
|
20241218,160300,117184200,13000,13000,13000,13000,0
|
|
20241218,160200,117184200,13000,13000,13000,13000,273
|
|
20241218,160100,117184200,13000,13000,13000,13000,0
|
|
20241218,160000,117184200,13000,13000,13000,13000,0
|
|
20241218,155900,117184200,13000,13000,13000,13000,0
|
|
20241218,155800,117184200,13000,13000,13000,13000,0
|
|
20241218,155700,117184200,13000,13000,13000,13000,0
|
|
20241218,155600,117184200,13000,13000,13000,13000,0
|
|
20241218,155500,117184200,13000,13000,13000,13000,0
|
|
20241218,155400,117184200,13000,13000,13000,13000,0
|
|
20241218,155300,117184200,13000,13000,13000,13000,0
|
|
20241218,155200,117184200,13000,13000,13000,13000,0
|
|
20241218,155100,117184200,13000,13000,13000,13000,0
|
|
20241218,155000,117184200,13000,13000,13000,13000,0
|
|
20241218,154900,117184200,13000,13000,13000,13000,0
|
|
20241218,154800,117184200,13000,13000,13000,13000,0
|
|
20241218,154700,117184200,13000,13000,13000,13000,0
|
|
20241218,154600,117184200,13000,13000,13000,13000,0
|
|
20241218,154500,117184200,13000,13000,13000,13000,0
|
|
20241218,154400,117184200,13000,13000,13000,13000,0
|
|
20241218,154300,117184200,13000,13000,13000,13000,0
|
|
20241218,154200,117184200,13000,13000,13000,13000,0
|
|
20241218,154100,117184200,13000,13000,13000,13000,0
|
|
20241218,154000,117184200,13000,13000,13000,13000,0
|
|
20241218,153900,117184200,13000,13000,13000,13000,0
|
|
20241218,153800,117184200,13000,13000,13000,13000,0
|
|
20241218,153700,117184200,13000,13000,13000,13000,0
|
|
20241218,153600,117184200,13000,13000,13000,13000,0
|
|
20241218,153500,117184200,13000,13000,13000,13000,0
|
|
20241218,153400,117184200,13000,13000,13000,13000,0
|
|
20241218,153300,117184200,13000,13000,13000,13000,0
|
|
20241218,153200,117184200,13000,13000,13000,13000,273
|
|
20241218,153100,117184200,13000,13000,13000,13000,0
|
|
20241218,153000,117184200,13000,13000,13000,13000,273
|
|
20241218,152900,113635200,13000,13000,13000,13000,0
|
|
20241218,152800,113635200,13000,13000,13000,13000,0
|
|
20241218,152700,113635200,13000,13000,13000,13000,0
|
|
20241218,152600,113635200,13000,13000,13000,13000,0
|
|
20241218,152500,113635200,13000,13000,13000,13000,0
|
|
20241218,152400,113635200,13000,13000,13000,13000,0
|
|
20241218,152300,113635200,13000,13000,13000,13000,0
|
|
20241218,152200,113635200,13000,13000,13000,13000,0
|
|
20241218,152100,113635200,13000,13000,13000,13000,0
|
|
20241218,152000,113635200,13000,13000,13000,13000,0
|
|
20241218,151900,113635200,13000,13000,13000,13000,3
|
|
20241218,151800,113596200,13250,13250,13250,13250,0
|
|
20241218,151700,113596200,13250,13250,13250,13250,0
|
|
20241218,151600,113596200,13250,13250,13250,13250,0
|
|
20241218,151500,113596200,13250,13250,13250,13250,0
|
|
20241218,151400,113596200,13250,13250,13250,13250,1
|
|
20241218,151300,113582950,13000,13000,13000,13000,0
|
|
20241218,151200,113582950,13000,13000,13000,13000,0
|
|
20241218,151100,113582950,13000,13000,13000,13000,0
|
|
20241218,151000,113582950,13000,13000,13000,13000,0
|
|
20241218,150900,113582950,13000,13000,13000,13000,33
|
|
20241218,150800,113153950,13000,13000,13000,13000,0
|
|
20241218,150700,113153950,13000,13000,13000,13000,0
|
|
20241218,150600,113153950,13000,13000,13000,13000,0
|
|
20241218,150500,113153950,13000,13000,13000,13000,0
|
|
20241218,150400,113153950,13000,13000,13000,13000,100
|
|
20241218,150300,111853950,13200,13200,13200,13200,0
|
|
20241218,150200,111853950,13200,13200,13200,13200,0
|
|
20241218,150100,111853950,13200,13200,13200,13200,0
|
|
20241218,150000,111853950,13200,13200,13200,13200,0
|
|
20241218,145900,111853950,13200,13200,13200,13200,0
|
|
20241218,145800,111853950,13200,13210,13210,13200,11
|
|
20241218,145700,111708740,13200,13200,13200,13200,0
|
|
20241218,145600,111708740,13200,13200,13200,13200,0
|
|
20241218,145500,111708740,13200,13200,13200,13200,0
|
|
20241218,145400,111708740,13200,13200,13200,13200,0
|
|
20241218,145300,111708740,13200,13200,13200,13200,0
|
|
20241218,145200,111708740,13200,13200,13200,13200,0
|
|
20241218,145100,111708740,13200,13200,13200,13200,12
|
|
20241218,145000,111550340,13250,13250,13250,13250,0
|
|
20241218,144900,111550340,13250,13250,13250,13250,100
|
|
20241218,144800,110225340,13270,13270,13270,13270,0
|
|
20241218,144700,110225340,13270,13270,13270,13270,0
|
|
20241218,144600,110225340,13270,13270,13270,13270,0
|
|
20241218,144500,110225340,13270,13270,13270,13270,0
|
|
20241218,144400,110225340,13270,13270,13270,13270,0
|
|
20241218,144300,110225340,13270,13270,13270,13270,0
|
|
20241218,144200,110225340,13270,13270,13270,13270,0
|
|
20241218,144100,110225340,13270,13270,13270,13270,0
|
|
20241218,144000,110225340,13270,13270,13270,13270,61
|
|
20241218,143900,109415870,13270,13270,13270,13270,0
|
|
20241218,143800,109415870,13270,13270,13270,13270,0
|
|
20241218,143700,109415870,13270,13270,13270,13270,0
|
|
20241218,143600,109415870,13270,13270,13270,13270,0
|
|
20241218,143500,109415870,13270,13270,13270,13270,0
|
|
20241218,143400,109415870,13270,13270,13270,13270,0
|
|
20241218,143300,109415870,13270,13270,13270,13270,0
|
|
20241218,143200,109415870,13270,13270,13270,13270,0
|
|
20241218,143100,109415870,13270,13270,13270,13270,0
|
|
20241218,143000,109415870,13270,13270,13270,13270,2
|
|
20241218,142900,109389330,13280,13280,13280,13280,0
|
|
20241218,142800,109389330,13280,13280,13280,13280,0
|
|
20241218,142700,109389330,13280,13280,13280,13280,0
|
|
20241218,142600,109389330,13280,13280,13280,13280,0
|
|
20241218,142500,109389330,13280,13280,13280,13280,0
|
|
20241218,142400,109389330,13280,13280,13280,13280,0
|
|
20241218,142300,109389330,13280,13280,13280,13280,0
|
|
20241218,142200,109389330,13280,13280,13280,13280,0
|
|
20241218,142100,109389330,13280,13280,13280,13280,0
|
|
20241218,142000,109389330,13280,13280,13280,13280,0
|
|
20241218,141900,109389330,13280,13280,13280,13280,0
|
|
20241218,141800,109389330,13280,13280,13280,13280,0
|
|
20241218,141700,109389330,13280,13280,13280,13280,0
|
|
20241218,141600,109389330,13280,13280,13280,13280,0
|
|
20241218,141500,109389330,13280,13280,13280,13280,0
|
|
20241218,141400,109389330,13280,13280,13280,13280,0
|
|
20241218,141300,109389330,13280,13280,13280,13280,0
|
|
20241218,141200,109389330,13280,13280,13280,13280,0
|
|
20241218,141100,109389330,13280,13280,13280,13280,0
|
|
20241218,141000,109389330,13280,13280,13280,13280,35
|
|
20241218,140900,108924530,13280,13280,13280,13280,0
|
|
20241218,140800,108924530,13280,13280,13280,13280,0
|
|
20241218,140700,108924530,13280,13280,13280,13280,0
|
|
20241218,140600,108924530,13280,13280,13280,13280,0
|
|
20241218,140500,108924530,13280,13280,13280,13280,1
|
|
20241218,140400,108911250,13280,13280,13280,13280,0
|
|
20241218,140300,108911250,13280,13280,13280,13280,0
|
|
20241218,140200,108911250,13280,13280,13280,13280,0
|
|
20241218,140100,108911250,13280,13280,13280,13280,0
|
|
20241218,140000,108911250,13280,13280,13280,13280,0
|
|
20241218,135900,108911250,13280,13280,13280,13280,0
|
|
20241218,135800,108911250,13280,13280,13280,13280,0
|
|
20241218,135700,108911250,13280,13280,13280,13280,0
|
|
20241218,135600,108911250,13280,13280,13280,13280,0
|
|
20241218,135500,108911250,13280,13280,13280,13280,0
|
|
20241218,135400,108911250,13280,13280,13280,13280,0
|
|
20241218,135300,108911250,13280,13280,13280,13280,0
|
|
20241218,135200,108911250,13280,13280,13280,13280,0
|
|
20241218,135100,108911250,13280,13280,13280,13280,0
|
|
20241218,135000,108911250,13280,13280,13280,13280,0
|
|
20241218,134900,108911250,13280,13280,13280,13280,0
|
|
20241218,134800,108911250,13280,13280,13280,13280,0
|
|
20241218,134700,108911250,13280,13280,13280,13280,0
|
|
20241218,134600,108911250,13280,13280,13280,13280,0
|
|
20241218,134500,108911250,13280,13280,13280,13280,0
|
|
20241218,134400,108911250,13280,13280,13280,13280,0
|
|
20241218,134300,108911250,13280,13280,13280,13280,0
|
|
20241218,134200,108911250,13280,13280,13280,13280,5
|
|
20241218,134100,108844850,13300,13300,13300,13300,0
|
|
20241218,134000,108844850,13300,13300,13300,13300,448
|
|
20241218,133900,102886450,13280,13280,13280,13280,0
|
|
20241218,133800,102886450,13280,13280,13280,13280,199
|
|
20241218,133700,100243730,13260,13250,13260,13250,357
|
|
20241218,133600,95510520,13260,13260,13260,13260,0
|
|
20241218,133500,95510520,13260,13260,13260,13260,0
|
|
20241218,133400,95510520,13260,13260,13260,13260,0
|
|
20241218,133300,95510520,13260,13260,13260,13260,0
|
|
20241218,133200,95510520,13260,13260,13260,13260,0
|
|
20241218,133100,95510520,13260,13260,13260,13260,0
|
|
20241218,133000,95510520,13260,13260,13260,13260,0
|
|
20241218,132900,95510520,13260,13260,13260,13260,0
|
|
20241218,132800,95510520,13260,13260,13260,13260,0
|
|
20241218,132700,95510520,13260,13260,13260,13260,0
|
|
20241218,132600,95510520,13260,13260,13260,13260,0
|
|
20241218,132500,95510520,13260,13260,13260,13260,0
|
|
20241218,132400,95510520,13260,13260,13260,13260,0
|
|
20241218,132300,95510520,13260,13250,13260,13250,154
|
|
20241218,132200,93468530,13250,13250,13250,13250,10
|
|
20241218,132100,93336030,13250,13250,13250,13250,1
|
|
20241218,132000,93322780,13250,13250,13250,13250,0
|
|
20241218,131900,93322780,13250,13250,13250,13250,0
|
|
20241218,131800,93322780,13250,13250,13250,13250,41
|
|
20241218,131700,92779530,13280,13280,13280,13280,0
|
|
20241218,131600,92779530,13280,13280,13280,13280,0
|
|
20241218,131500,92779530,13280,13280,13280,13280,0
|
|
20241218,131400,92779530,13280,13280,13280,13280,0
|
|
20241218,131300,92779530,13280,13280,13280,13280,0
|
|
20241218,131200,92779530,13280,13280,13280,13280,0
|
|
20241218,131100,92779530,13280,13280,13280,13280,0
|
|
20241218,131000,92779530,13280,13280,13280,13280,0
|
|
20241218,130900,92779530,13280,13280,13280,13280,1
|
|
20241218,130800,92766250,12860,12860,12860,12860,0
|
|
20241218,130700,92766250,12860,12860,12860,12860,0
|
|
20241218,130600,92766250,12860,12860,12860,12860,0
|
|
20241218,130500,92766250,12860,12860,12860,12860,0
|
|
20241218,130400,92766250,12860,12860,12860,12860,0
|
|
20241218,130300,92766250,12860,12860,12860,12860,0
|
|
20241218,130200,92766250,12860,12860,12860,12860,0
|
|
20241218,130100,92766250,12860,12860,12860,12860,0
|
|
20241218,130000,92766250,12860,12860,12860,12860,0
|
|
20241218,125900,92766250,12860,13010,13010,12860,20
|
|
20241218,125800,92508600,13010,13010,13010,13010,0
|
|
20241218,125700,92508600,13010,13010,13010,13010,0
|
|
20241218,125600,92508600,13010,13010,13010,13010,0
|
|
20241218,125500,92508600,13010,13010,13010,13010,0
|
|
20241218,125400,92508600,13010,13010,13010,13010,0
|
|
20241218,125300,92508600,13010,13010,13010,13010,0
|
|
20241218,125200,92508600,13010,13010,13010,13010,0
|
|
20241218,125100,92508600,13010,13010,13010,13010,0
|
|
20241218,125000,92508600,13010,13010,13010,13010,0
|
|
20241218,124900,92508600,13010,13010,13010,13010,0
|
|
20241218,124800,92508600,13010,13010,13010,13010,0
|
|
20241218,124700,92508600,13010,13010,13010,13010,0
|
|
20241218,124600,92508600,13010,13010,13010,13010,0
|
|
20241218,124500,92508600,13010,13010,13010,13010,0
|
|
20241218,124400,92508600,13010,13010,13010,13010,0
|
|
20241218,124300,92508600,13010,13010,13010,13010,0
|
|
20241218,124200,92508600,13010,13010,13010,13010,0
|
|
20241218,124100,92508600,13010,13010,13010,13010,200
|
|
20241218,124000,89906600,13010,13010,13010,13010,0
|
|
20241218,123900,89906600,13010,13010,13010,13010,0
|
|
20241218,123800,89906600,13010,13010,13010,13010,0
|
|
20241218,123700,89906600,13010,13010,13010,13010,0
|
|
20241218,123600,89906600,13010,13010,13010,13010,0
|
|
20241218,123500,89906600,13010,13010,13010,13010,0
|
|
20241218,123400,89906600,13010,13020,13020,13010,50
|
|
20241218,123300,89256070,13000,13000,13000,13000,0
|
|
20241218,123200,89256070,13000,13010,13010,13000,270
|
|
20241218,123100,85743950,13360,13360,13360,13360,0
|
|
20241218,123000,85743950,13360,13360,13360,13360,0
|
|
20241218,122900,85743950,13360,13360,13360,13360,0
|
|
20241218,122800,85743950,13360,13360,13360,13360,0
|
|
20241218,122700,85743950,13360,13360,13360,13360,0
|
|
20241218,122600,85743950,13360,13360,13360,13360,0
|
|
20241218,122500,85743950,13360,13360,13360,13360,0
|
|
20241218,122400,85743950,13360,13360,13360,13360,0
|
|
20241218,122300,85743950,13360,13360,13360,13360,0
|
|
20241218,122200,85743950,13360,13360,13360,13360,0
|
|
20241218,122100,85743950,13360,13360,13360,13360,0
|
|
20241218,122000,85743950,13360,13360,13360,13360,0
|
|
20241218,121900,85743950,13360,13360,13360,13360,0
|
|
20241218,121800,85743950,13360,13360,13360,13360,0
|
|
20241218,121700,85743950,13360,13360,13360,13360,0
|
|
20241218,121600,85743950,13360,13360,13360,13360,0
|
|
20241218,121500,85743950,13360,13360,13360,13360,0
|
|
20241218,121400,85743950,13360,13360,13360,13360,0
|
|
20241218,121300,85743950,13360,13360,13360,13360,0
|
|
20241218,121200,85743950,13360,13360,13360,13360,0
|
|
20241218,121100,85743950,13360,13360,13360,13360,0
|
|
20241218,121000,85743950,13360,13360,13360,13360,0
|
|
20241218,120900,85743950,13360,13360,13360,13360,0
|
|
20241218,120800,85743950,13360,13360,13360,13360,0
|
|
20241218,120700,85743950,13360,13360,13360,13360,0
|
|
20241218,120600,85743950,13360,13360,13360,13360,0
|
|
20241218,120500,85743950,13360,13360,13360,13360,0
|
|
20241218,120400,85743950,13360,13360,13360,13360,0
|
|
20241218,120300,85743950,13360,13360,13360,13360,0
|
|
20241218,120200,85743950,13360,13360,13360,13360,0
|
|
20241218,120100,85743950,13360,13360,13360,13360,0
|
|
20241218,120000,85743950,13360,13360,13360,13360,0
|
|
20241218,115900,85743950,13360,13360,13360,13360,0
|
|
20241218,115800,85743950,13360,13360,13360,13360,0
|
|
20241218,115700,85743950,13360,13360,13360,13360,0
|
|
20241218,115600,85743950,13360,13360,13360,13360,0
|
|
20241218,115500,85743950,13360,13360,13360,13360,40
|
|
20241218,115400,85209550,13370,13370,13370,13370,0
|
|
20241218,115300,85209550,13370,13370,13370,13370,0
|
|
20241218,115200,85209550,13370,13370,13370,13370,0
|
|
20241218,115100,85209550,13370,13370,13370,13370,0
|
|
20241218,115000,85209550,13370,13370,13370,13370,0
|
|
20241218,114900,85209550,13370,13370,13370,13370,0
|
|
20241218,114800,85209550,13370,13370,13370,13370,0
|
|
20241218,114700,85209550,13370,13370,13370,13370,0
|
|
20241218,114600,85209550,13370,13370,13370,13370,0
|
|
20241218,114500,85209550,13370,13370,13370,13370,0
|
|
20241218,114400,85209550,13370,13370,13370,13370,0
|
|
20241218,114300,85209550,13370,13370,13370,13370,0
|
|
20241218,114200,85209550,13370,13370,13370,13370,0
|
|
20241218,114100,85209550,13370,13370,13370,13370,0
|
|
20241218,114000,85209550,13370,13370,13370,13370,0
|
|
20241218,113900,85209550,13370,13370,13370,13370,50
|
|
20241218,113800,84541050,13370,13370,13370,13370,0
|
|
20241218,113700,84541050,13370,13370,13370,13370,1
|
|
20241218,113600,84527680,12810,12810,12810,12810,0
|
|
20241218,113500,84527680,12810,12810,12810,12810,0
|
|
20241218,113400,84527680,12810,12810,12810,12810,0
|
|
20241218,113300,84527680,12810,12810,12810,12810,0
|
|
20241218,113200,84527680,12810,12810,12810,12810,0
|
|
20241218,113100,84527680,12810,12810,12810,12810,0
|
|
20241218,113000,84527680,12810,12810,12810,12810,0
|
|
20241218,112900,84527680,12810,12830,12830,12810,50
|
|
20241218,112800,83886920,13290,13290,13290,13290,0
|
|
20241218,112700,83886920,13290,13290,13290,13290,0
|
|
20241218,112600,83886920,13290,13290,13290,13290,0
|
|
20241218,112500,83886920,13290,13290,13290,13290,0
|
|
20241218,112400,83886920,13290,13290,13290,13290,0
|
|
20241218,112300,83886920,13290,13290,13290,13290,0
|
|
20241218,112200,83886920,13290,13290,13290,13290,0
|
|
20241218,112100,83886920,13290,13290,13290,13290,0
|
|
20241218,112000,83886920,13290,13290,13290,13290,0
|
|
20241218,111900,83886920,13290,13290,13290,13290,0
|
|
20241218,111800,83886920,13290,13290,13290,13290,0
|
|
20241218,111700,83886920,13290,13290,13290,13290,0
|
|
20241218,111600,83886920,13290,13290,13290,13290,0
|
|
20241218,111500,83886920,13290,13290,13290,13290,0
|
|
20241218,111400,83886920,13290,13290,13290,13290,0
|
|
20241218,111300,83886920,13290,13290,13290,13290,0
|
|
20241218,111200,83886920,13290,13290,13290,13290,0
|
|
20241218,111100,83886920,13290,13290,13290,13290,0
|
|
20241218,111000,83886920,13290,13290,13290,13290,0
|
|
20241218,110900,83886920,13290,13290,13290,13290,0
|
|
20241218,110800,83886920,13290,13290,13290,13290,0
|
|
20241218,110700,83886920,13290,13290,13290,13290,0
|
|
20241218,110600,83886920,13290,13290,13290,13290,0
|
|
20241218,110500,83886920,13290,13290,13290,13290,0
|
|
20241218,110400,83886920,13290,13290,13290,13290,0
|
|
20241218,110300,83886920,13290,13290,13290,13290,0
|
|
20241218,110200,83886920,13290,13290,13290,13290,0
|
|
20241218,110100,83886920,13290,13290,13290,13290,0
|
|
20241218,110000,83886920,13290,13290,13290,13290,0
|
|
20241218,105900,83886920,13290,13290,13290,13290,0
|
|
20241218,105800,83886920,13290,13290,13290,13290,0
|
|
20241218,105700,83886920,13290,13290,13290,13290,0
|
|
20241218,105600,83886920,13290,13290,13290,13290,0
|
|
20241218,105500,83886920,13290,13290,13290,13290,0
|
|
20241218,105400,83886920,13290,13290,13290,13290,0
|
|
20241218,105300,83886920,13290,13290,13290,13290,0
|
|
20241218,105200,83886920,13290,13290,13290,13290,0
|
|
20241218,105100,83886920,13290,13290,13290,13290,0
|
|
20241218,105000,83886920,13290,13290,13290,13290,0
|
|
20241218,104900,83886920,13290,13290,13290,13290,5
|
|
20241218,104800,83820470,13290,13290,13290,13290,0
|
|
20241218,104700,83820470,13290,13290,13290,13290,0
|
|
20241218,104600,83820470,13290,13290,13290,13290,0
|
|
20241218,104500,83820470,13290,13290,13290,13290,1
|
|
20241218,104400,83807180,12800,12800,12800,12800,0
|
|
20241218,104300,83807180,12800,12800,12800,12800,0
|
|
20241218,104200,83807180,12800,12800,12800,12800,0
|
|
20241218,104100,83807180,12800,12800,12800,12800,0
|
|
20241218,104000,83807180,12800,12800,12800,12800,0
|
|
20241218,103900,83807180,12800,12800,12800,12800,0
|
|
20241218,103800,83807180,12800,12800,12800,12800,0
|
|
20241218,103700,83807180,12800,12800,12800,12800,0
|
|
20241218,103600,83807180,12800,12800,12800,12800,0
|
|
20241218,103500,83807180,12800,13290,13290,12800,201
|
|
20241218,103400,81229260,12900,12900,12900,12900,0
|
|
20241218,103300,81229260,12900,12900,12900,12900,0
|
|
20241218,103200,81229260,12900,12900,12900,12900,0
|
|
20241218,103100,81229260,12900,12900,12900,12900,0
|
|
20241218,103000,81229260,12900,12900,12900,12900,0
|
|
20241218,102900,81229260,12900,13000,13000,12900,1436
|
|
20241218,102800,62637260,13000,13000,13000,13000,0
|
|
20241218,102700,62637260,13000,13000,13000,13000,0
|
|
20241218,102600,62637260,13000,13000,13000,13000,0
|
|
20241218,102500,62637260,13000,13000,13000,13000,0
|
|
20241218,102400,62637260,13000,13000,13000,13000,0
|
|
20241218,102300,62637260,13000,13000,13000,13000,0
|
|
20241218,102200,62637260,13000,13000,13000,13000,0
|
|
20241218,102100,62637260,13000,13000,13000,13000,0
|
|
20241218,102000,62637260,13000,13000,13000,13000,0
|
|
20241218,101900,62637260,13000,13000,13000,13000,0
|
|
20241218,101800,62637260,13000,13000,13000,13000,0
|
|
20241218,101700,62637260,13000,13000,13000,13000,0
|
|
20241218,101600,62637260,13000,13000,13000,13000,0
|
|
20241218,101500,62637260,13000,13000,13000,13000,0
|
|
20241218,101400,62637260,13000,13000,13000,13000,0
|
|
20241218,101300,62637260,13000,13000,13000,13000,18
|
|
20241218,101200,62403260,13000,13000,13000,13000,0
|
|
20241218,101100,62403260,13000,13000,13000,13000,0
|
|
20241218,101000,62403260,13000,13000,13000,13000,0
|
|
20241218,100900,62403260,13000,13000,13000,13000,0
|
|
20241218,100800,62403260,13000,13000,13000,13000,0
|
|
20241218,100700,62403260,13000,13000,13000,13000,0
|
|
20241218,100600,62403260,13000,13000,13000,13000,0
|
|
20241218,100500,62403260,13000,13000,13000,13000,0
|
|
20241218,100400,62403260,13000,13000,13000,13000,50
|
|
20241218,100300,61753260,13000,13000,13000,13000,20
|
|
20241218,100200,61493260,13000,13000,13000,13000,0
|
|
20241218,100100,61493260,13000,13000,13000,13000,0
|
|
20241218,100000,61493260,13000,13000,13000,13000,12
|
|
20241218,095900,61337260,13000,13000,13000,13000,3
|
|
20241218,095800,61298260,13000,13000,13000,13000,64
|
|
20241218,095700,60466260,13000,13000,13000,13000,0
|
|
20241218,095600,60466260,13000,13000,13000,13000,0
|
|
20241218,095500,60466260,13000,13000,13000,13000,0
|
|
20241218,095400,60466260,13000,13000,13000,13000,0
|
|
20241218,095300,60466260,13000,13000,13000,13000,0
|
|
20241218,095200,60466260,13000,13000,13000,13000,0
|
|
20241218,095100,60466260,13000,13000,13000,13000,0
|
|
20241218,095000,60466260,13000,13000,13000,13000,0
|
|
20241218,094900,60466260,13000,13000,13000,13000,0
|
|
20241218,094800,60466260,13000,13000,13000,13000,0
|
|
20241218,094700,60466260,13000,13000,13000,13000,0
|
|
20241218,094600,60466260,13000,13000,13000,13000,0
|
|
20241218,094500,60466260,13000,13000,13000,13000,0
|
|
20241218,094400,60466260,13000,13000,13000,13000,30
|
|
20241218,094300,60076260,12900,12900,12900,12900,5
|
|
20241218,094200,60011760,12900,12900,12900,12900,0
|
|
20241218,094100,60011760,12900,12900,12900,12900,10
|
|
20241218,094000,59882760,12900,12900,12900,12900,5
|
|
20241218,093900,59818260,12900,12900,12900,12900,0
|
|
20241218,093800,59818260,12900,12900,12900,12900,0
|
|
20241218,093700,59818260,12900,12900,12900,12900,1
|
|
20241218,093600,59805360,12900,12900,12900,12900,100
|
|
20241218,093500,58515360,12900,12900,12900,12900,43
|
|
20241218,093400,57960660,12900,12900,12900,12900,0
|
|
20241218,093300,57960660,12900,12920,12920,12900,758
|
|
20241218,093200,48180740,12920,12920,12920,12920,11
|
|
20241218,093100,48038620,12910,12910,12910,12910,0
|
|
20241218,093000,48038620,12910,12910,12910,12910,0
|
|
20241218,092900,48038620,12910,12910,12910,12910,0
|
|
20241218,092800,48038620,12910,12910,12910,12910,0
|
|
20241218,092700,48038620,12910,12910,12910,12910,0
|
|
20241218,092600,48038620,12910,12910,12910,12910,0
|
|
20241218,092500,48038620,12910,12910,12910,12910,0
|
|
20241218,092400,48038620,12910,12900,12910,12900,135
|
|
20241218,092300,46296740,12910,13000,13000,12910,112
|
|
20241218,092200,44842630,13000,13000,13000,13000,0
|
|
20241218,092100,44842630,13000,13100,13100,13000,1042
|
|
20241218,092000,31249530,13300,13300,13300,13300,0
|
|
20241218,091900,31249530,13300,13300,13300,13300,133
|
|
20241218,091800,29480630,13300,13300,13300,13300,174
|
|
20241218,091700,27166430,13300,13300,13300,13300,0
|
|
20241218,091600,27166430,13300,13300,13300,13300,0
|
|
20241218,091500,27166430,13300,13360,13360,13300,512
|
|
20241218,091400,20356590,13560,13560,13560,13560,57
|
|
20241218,091300,19583670,13560,13560,13560,13560,4
|
|
20241218,091200,19529430,13560,13560,13560,13560,0
|
|
20241218,091100,19529430,13560,13560,13560,13560,0
|
|
20241218,091000,19529430,13560,13570,13570,13560,110
|
|
20241218,090900,18037790,13560,13560,13560,13560,1
|
|
20241218,090800,18024230,13000,13000,13000,13000,0
|
|
20241218,090700,18024230,13000,13560,13560,13000,119
|
|
20241218,090600,16416970,13560,13560,13560,13560,462
|
|
20241218,090500,10152250,13560,13560,13560,13560,60
|
|
20241218,090400,9338650,13570,13560,13570,13560,83
|
|
20241218,090300,8212720,13550,13560,13560,13550,343
|
|
20241218,090200,3564150,13560,13560,13560,13560,0
|
|
20241218,090100,3564150,13560,13550,13560,13550,54
|
|
20241218,090000,2831950,13550,13550,13550,13550,209
|