696 lines
35 KiB
CSV
696 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,203300,208172950,13350,13350,13350,13350,381
|
|
20241219,203200,208172950,13350,13350,13350,13350,0
|
|
20241219,203100,208172950,13350,13350,13350,13350,0
|
|
20241219,203000,208172950,13350,13350,13350,13350,0
|
|
20241219,202900,208172950,13350,13350,13350,13350,0
|
|
20241219,202800,208172950,13350,13350,13350,13350,0
|
|
20241219,202700,208172950,13350,13350,13350,13350,0
|
|
20241219,202600,208172950,13350,13350,13350,13350,0
|
|
20241219,202500,208172950,13350,13350,13350,13350,0
|
|
20241219,202400,208172950,13350,13350,13350,13350,0
|
|
20241219,202300,208172950,13350,13350,13350,13350,0
|
|
20241219,202200,208172950,13350,13350,13350,13350,0
|
|
20241219,202100,208172950,13350,13350,13350,13350,0
|
|
20241219,202000,208172950,13350,13350,13350,13350,0
|
|
20241219,201900,208172950,13350,13350,13350,13350,0
|
|
20241219,201800,208172950,13350,13350,13350,13350,0
|
|
20241219,201700,208172950,13350,13350,13350,13350,0
|
|
20241219,201600,208172950,13350,13350,13350,13350,0
|
|
20241219,201500,208172950,13350,13350,13350,13350,0
|
|
20241219,201400,208172950,13350,13350,13350,13350,0
|
|
20241219,201300,208172950,13350,13350,13350,13350,0
|
|
20241219,201200,208172950,13350,13350,13350,13350,0
|
|
20241219,201100,208172950,13350,13350,13350,13350,0
|
|
20241219,201000,208172950,13350,13350,13350,13350,0
|
|
20241219,200900,208172950,13350,13350,13350,13350,0
|
|
20241219,200800,208172950,13350,13350,13350,13350,0
|
|
20241219,200700,208172950,13350,13350,13350,13350,0
|
|
20241219,200600,208172950,13350,13350,13350,13350,0
|
|
20241219,200500,208172950,13350,13350,13350,13350,0
|
|
20241219,200400,208172950,13350,13350,13350,13350,0
|
|
20241219,200300,208172950,13350,13350,13350,13350,381
|
|
20241219,200200,208172950,13350,13350,13350,13350,0
|
|
20241219,200100,208172950,13350,13350,13350,13350,0
|
|
20241219,200000,208172950,13350,13350,13350,13350,0
|
|
20241219,195900,208172950,13350,13350,13350,13350,0
|
|
20241219,195800,208172950,13350,13350,13350,13350,0
|
|
20241219,195700,208172950,13350,13350,13350,13350,0
|
|
20241219,195600,208172950,13350,13350,13350,13350,0
|
|
20241219,195500,208172950,13350,13350,13350,13350,0
|
|
20241219,195400,208172950,13350,13350,13350,13350,0
|
|
20241219,195300,208172950,13350,13350,13350,13350,0
|
|
20241219,195200,208172950,13350,13350,13350,13350,0
|
|
20241219,195100,208172950,13350,13350,13350,13350,0
|
|
20241219,195000,208172950,13350,13350,13350,13350,0
|
|
20241219,194900,208172950,13350,13350,13350,13350,0
|
|
20241219,194800,208172950,13350,13350,13350,13350,0
|
|
20241219,194700,208172950,13350,13350,13350,13350,0
|
|
20241219,194600,208172950,13350,13350,13350,13350,0
|
|
20241219,194500,208172950,13350,13350,13350,13350,0
|
|
20241219,194400,208172950,13350,13350,13350,13350,0
|
|
20241219,194300,208172950,13350,13350,13350,13350,0
|
|
20241219,194200,208172950,13350,13350,13350,13350,0
|
|
20241219,194100,208172950,13350,13350,13350,13350,0
|
|
20241219,194000,208172950,13350,13350,13350,13350,0
|
|
20241219,193900,208172950,13350,13350,13350,13350,0
|
|
20241219,193800,208172950,13350,13350,13350,13350,0
|
|
20241219,193700,208172950,13350,13350,13350,13350,0
|
|
20241219,193600,208172950,13350,13350,13350,13350,0
|
|
20241219,193500,208172950,13350,13350,13350,13350,0
|
|
20241219,193400,208172950,13350,13350,13350,13350,0
|
|
20241219,193300,208172950,13350,13350,13350,13350,381
|
|
20241219,193200,208172950,13350,13350,13350,13350,0
|
|
20241219,193100,208172950,13350,13350,13350,13350,0
|
|
20241219,193000,208172950,13350,13350,13350,13350,0
|
|
20241219,192900,208172950,13350,13350,13350,13350,0
|
|
20241219,192800,208172950,13350,13350,13350,13350,0
|
|
20241219,192700,208172950,13350,13350,13350,13350,0
|
|
20241219,192600,208172950,13350,13350,13350,13350,0
|
|
20241219,192500,208172950,13350,13350,13350,13350,0
|
|
20241219,192400,208172950,13350,13350,13350,13350,0
|
|
20241219,192300,208172950,13350,13350,13350,13350,0
|
|
20241219,192200,208172950,13350,13350,13350,13350,0
|
|
20241219,192100,208172950,13350,13350,13350,13350,0
|
|
20241219,192000,208172950,13350,13350,13350,13350,0
|
|
20241219,191900,208172950,13350,13350,13350,13350,0
|
|
20241219,191800,208172950,13350,13350,13350,13350,0
|
|
20241219,191700,208172950,13350,13350,13350,13350,0
|
|
20241219,191600,208172950,13350,13350,13350,13350,0
|
|
20241219,191500,208172950,13350,13350,13350,13350,0
|
|
20241219,191400,208172950,13350,13350,13350,13350,0
|
|
20241219,191300,208172950,13350,13350,13350,13350,0
|
|
20241219,191200,208172950,13350,13350,13350,13350,0
|
|
20241219,191100,208172950,13350,13350,13350,13350,0
|
|
20241219,191000,208172950,13350,13350,13350,13350,0
|
|
20241219,190900,208172950,13350,13350,13350,13350,0
|
|
20241219,190800,208172950,13350,13350,13350,13350,0
|
|
20241219,190700,208172950,13350,13350,13350,13350,0
|
|
20241219,190600,208172950,13350,13350,13350,13350,0
|
|
20241219,190500,208172950,13350,13350,13350,13350,0
|
|
20241219,190400,208172950,13350,13350,13350,13350,0
|
|
20241219,190300,208172950,13350,13350,13350,13350,381
|
|
20241219,190200,208172950,13350,13350,13350,13350,0
|
|
20241219,190100,208172950,13350,13350,13350,13350,0
|
|
20241219,190000,208172950,13350,13350,13350,13350,0
|
|
20241219,185900,208172950,13350,13350,13350,13350,0
|
|
20241219,185800,208172950,13350,13350,13350,13350,0
|
|
20241219,185700,208172950,13350,13350,13350,13350,0
|
|
20241219,185600,208172950,13350,13350,13350,13350,0
|
|
20241219,185500,208172950,13350,13350,13350,13350,0
|
|
20241219,185400,208172950,13350,13350,13350,13350,0
|
|
20241219,185300,208172950,13350,13350,13350,13350,0
|
|
20241219,185200,208172950,13350,13350,13350,13350,0
|
|
20241219,185100,208172950,13350,13350,13350,13350,0
|
|
20241219,185000,208172950,13350,13350,13350,13350,0
|
|
20241219,184900,208172950,13350,13350,13350,13350,0
|
|
20241219,184800,208172950,13350,13350,13350,13350,0
|
|
20241219,184700,208172950,13350,13350,13350,13350,0
|
|
20241219,184600,208172950,13350,13350,13350,13350,0
|
|
20241219,184500,208172950,13350,13350,13350,13350,0
|
|
20241219,184400,208172950,13350,13350,13350,13350,0
|
|
20241219,184300,208172950,13350,13350,13350,13350,0
|
|
20241219,184200,208172950,13350,13350,13350,13350,0
|
|
20241219,184100,208172950,13350,13350,13350,13350,0
|
|
20241219,184000,208172950,13350,13350,13350,13350,0
|
|
20241219,183900,208172950,13350,13350,13350,13350,0
|
|
20241219,183800,208172950,13350,13350,13350,13350,0
|
|
20241219,183700,208172950,13350,13350,13350,13350,0
|
|
20241219,183600,208172950,13350,13350,13350,13350,0
|
|
20241219,183500,208172950,13350,13350,13350,13350,0
|
|
20241219,183400,208172950,13350,13350,13350,13350,0
|
|
20241219,183300,208172950,13350,13350,13350,13350,381
|
|
20241219,183200,208172950,13350,13350,13350,13350,0
|
|
20241219,183100,208172950,13350,13350,13350,13350,0
|
|
20241219,183000,208172950,13350,13350,13350,13350,0
|
|
20241219,182900,208172950,13350,13350,13350,13350,0
|
|
20241219,182800,208172950,13350,13350,13350,13350,0
|
|
20241219,182700,208172950,13350,13350,13350,13350,0
|
|
20241219,182600,208172950,13350,13350,13350,13350,0
|
|
20241219,182500,208172950,13350,13350,13350,13350,0
|
|
20241219,182400,208172950,13350,13350,13350,13350,0
|
|
20241219,182300,208172950,13350,13350,13350,13350,0
|
|
20241219,182200,208172950,13350,13350,13350,13350,0
|
|
20241219,182100,208172950,13350,13350,13350,13350,0
|
|
20241219,182000,208172950,13350,13350,13350,13350,0
|
|
20241219,181900,208172950,13350,13350,13350,13350,0
|
|
20241219,181800,208172950,13350,13350,13350,13350,0
|
|
20241219,181700,208172950,13350,13350,13350,13350,0
|
|
20241219,181600,208172950,13350,13350,13350,13350,0
|
|
20241219,181500,208172950,13350,13350,13350,13350,0
|
|
20241219,181400,208172950,13350,13350,13350,13350,0
|
|
20241219,181300,208172950,13350,13350,13350,13350,0
|
|
20241219,181200,208172950,13350,13350,13350,13350,0
|
|
20241219,181100,208172950,13350,13350,13350,13350,0
|
|
20241219,181000,208172950,13350,13350,13350,13350,0
|
|
20241219,180900,208172950,13350,13350,13350,13350,0
|
|
20241219,180800,208172950,13350,13350,13350,13350,0
|
|
20241219,180700,208172950,13350,13350,13350,13350,0
|
|
20241219,180600,208172950,13350,13350,13350,13350,0
|
|
20241219,180500,208172950,13350,13350,13350,13350,0
|
|
20241219,180400,208172950,13350,13350,13350,13350,0
|
|
20241219,180300,208172950,13350,13350,13350,13350,381
|
|
20241219,180200,208172950,13350,13350,13350,13350,0
|
|
20241219,180100,208172950,13350,13350,13350,13350,0
|
|
20241219,180000,208172950,13350,13350,13350,13350,0
|
|
20241219,175900,208172950,13350,13350,13350,13350,0
|
|
20241219,175800,208172950,13350,13350,13350,13350,0
|
|
20241219,175700,208172950,13350,13350,13350,13350,0
|
|
20241219,175600,208172950,13350,13350,13350,13350,0
|
|
20241219,175500,208172950,13350,13350,13350,13350,0
|
|
20241219,175400,208172950,13350,13350,13350,13350,0
|
|
20241219,175300,208172950,13350,13350,13350,13350,0
|
|
20241219,175200,208172950,13350,13350,13350,13350,0
|
|
20241219,175100,208172950,13350,13350,13350,13350,0
|
|
20241219,175000,208172950,13350,13350,13350,13350,0
|
|
20241219,174900,208172950,13350,13350,13350,13350,0
|
|
20241219,174800,208172950,13350,13350,13350,13350,0
|
|
20241219,174700,208172950,13350,13350,13350,13350,0
|
|
20241219,174600,208172950,13350,13350,13350,13350,0
|
|
20241219,174500,208172950,13350,13350,13350,13350,0
|
|
20241219,174400,208172950,13350,13350,13350,13350,0
|
|
20241219,174300,208172950,13350,13350,13350,13350,0
|
|
20241219,174200,208172950,13350,13350,13350,13350,0
|
|
20241219,174100,208172950,13350,13350,13350,13350,0
|
|
20241219,174000,208172950,13350,13350,13350,13350,0
|
|
20241219,173900,208172950,13350,13350,13350,13350,0
|
|
20241219,173800,208172950,13350,13350,13350,13350,0
|
|
20241219,173700,208172950,13350,13350,13350,13350,0
|
|
20241219,173600,208172950,13350,13350,13350,13350,0
|
|
20241219,173500,208172950,13350,13350,13350,13350,0
|
|
20241219,173400,208172950,13350,13350,13350,13350,0
|
|
20241219,173300,208172950,13350,13350,13350,13350,381
|
|
20241219,173200,208172950,13350,13350,13350,13350,0
|
|
20241219,173100,208172950,13350,13350,13350,13350,0
|
|
20241219,173000,208172950,13350,13350,13350,13350,0
|
|
20241219,172900,208172950,13350,13350,13350,13350,0
|
|
20241219,172800,208172950,13350,13350,13350,13350,0
|
|
20241219,172700,208172950,13350,13350,13350,13350,0
|
|
20241219,172600,208172950,13350,13350,13350,13350,0
|
|
20241219,172500,208172950,13350,13350,13350,13350,0
|
|
20241219,172400,208172950,13350,13350,13350,13350,0
|
|
20241219,172300,208172950,13350,13350,13350,13350,0
|
|
20241219,172200,208172950,13350,13350,13350,13350,0
|
|
20241219,172100,208172950,13350,13350,13350,13350,0
|
|
20241219,172000,208172950,13350,13350,13350,13350,0
|
|
20241219,171900,208172950,13350,13350,13350,13350,0
|
|
20241219,171800,208172950,13350,13350,13350,13350,0
|
|
20241219,171700,208172950,13350,13350,13350,13350,0
|
|
20241219,171600,208172950,13350,13350,13350,13350,0
|
|
20241219,171500,208172950,13350,13350,13350,13350,0
|
|
20241219,171400,208172950,13350,13350,13350,13350,0
|
|
20241219,171300,208172950,13350,13350,13350,13350,0
|
|
20241219,171200,208172950,13350,13350,13350,13350,0
|
|
20241219,171100,208172950,13350,13350,13350,13350,0
|
|
20241219,171000,208172950,13350,13350,13350,13350,0
|
|
20241219,170900,208172950,13350,13350,13350,13350,0
|
|
20241219,170800,208172950,13350,13350,13350,13350,0
|
|
20241219,170700,208172950,13350,13350,13350,13350,0
|
|
20241219,170600,208172950,13350,13350,13350,13350,0
|
|
20241219,170500,208172950,13350,13350,13350,13350,0
|
|
20241219,170400,208172950,13350,13350,13350,13350,0
|
|
20241219,170300,208172950,13350,13350,13350,13350,381
|
|
20241219,170200,208172950,13350,13350,13350,13350,0
|
|
20241219,170100,208172950,13350,13350,13350,13350,0
|
|
20241219,170000,208172950,13350,13350,13350,13350,0
|
|
20241219,165900,208172950,13350,13350,13350,13350,0
|
|
20241219,165800,208172950,13350,13350,13350,13350,0
|
|
20241219,165700,208172950,13350,13350,13350,13350,0
|
|
20241219,165600,208172950,13350,13350,13350,13350,0
|
|
20241219,165500,208172950,13350,13350,13350,13350,0
|
|
20241219,165400,208172950,13350,13350,13350,13350,0
|
|
20241219,165300,208172950,13350,13350,13350,13350,0
|
|
20241219,165200,208172950,13350,13350,13350,13350,0
|
|
20241219,165100,208172950,13350,13350,13350,13350,0
|
|
20241219,165000,208172950,13350,13350,13350,13350,0
|
|
20241219,164900,208172950,13350,13350,13350,13350,0
|
|
20241219,164800,208172950,13350,13350,13350,13350,0
|
|
20241219,164700,208172950,13350,13350,13350,13350,0
|
|
20241219,164600,208172950,13350,13350,13350,13350,0
|
|
20241219,164500,208172950,13350,13350,13350,13350,0
|
|
20241219,164400,208172950,13350,13350,13350,13350,0
|
|
20241219,164300,208172950,13350,13350,13350,13350,0
|
|
20241219,164200,208172950,13350,13350,13350,13350,0
|
|
20241219,164100,208172950,13350,13350,13350,13350,0
|
|
20241219,164000,208172950,13350,13350,13350,13350,0
|
|
20241219,163900,208172950,13350,13350,13350,13350,0
|
|
20241219,163800,208172950,13350,13350,13350,13350,0
|
|
20241219,163700,208172950,13350,13350,13350,13350,0
|
|
20241219,163600,208172950,13350,13350,13350,13350,0
|
|
20241219,163500,208172950,13350,13350,13350,13350,0
|
|
20241219,163400,208172950,13350,13350,13350,13350,0
|
|
20241219,163300,208172950,13350,13350,13350,13350,381
|
|
20241219,163200,208172950,13350,13350,13350,13350,0
|
|
20241219,163100,208172950,13350,13350,13350,13350,0
|
|
20241219,163000,208172950,13350,13350,13350,13350,0
|
|
20241219,162900,208172950,13350,13350,13350,13350,0
|
|
20241219,162800,208172950,13350,13350,13350,13350,0
|
|
20241219,162700,208172950,13350,13350,13350,13350,0
|
|
20241219,162600,208172950,13350,13350,13350,13350,0
|
|
20241219,162500,208172950,13350,13350,13350,13350,0
|
|
20241219,162400,208172950,13350,13350,13350,13350,0
|
|
20241219,162300,208172950,13350,13350,13350,13350,0
|
|
20241219,162200,208172950,13350,13350,13350,13350,0
|
|
20241219,162100,208172950,13350,13350,13350,13350,0
|
|
20241219,162000,208172950,13350,13350,13350,13350,0
|
|
20241219,161900,208172950,13350,13350,13350,13350,0
|
|
20241219,161800,208172950,13350,13350,13350,13350,0
|
|
20241219,161700,208172950,13350,13350,13350,13350,0
|
|
20241219,161600,208172950,13350,13350,13350,13350,0
|
|
20241219,161500,208172950,13350,13350,13350,13350,0
|
|
20241219,161400,208172950,13350,13350,13350,13350,0
|
|
20241219,161300,208172950,13350,13350,13350,13350,0
|
|
20241219,161200,208172950,13350,13350,13350,13350,0
|
|
20241219,161100,208172950,13350,13350,13350,13350,0
|
|
20241219,161000,208172950,13350,13350,13350,13350,0
|
|
20241219,160900,208172950,13350,13350,13350,13350,0
|
|
20241219,160800,208172950,13350,13350,13350,13350,0
|
|
20241219,160700,208172950,13350,13350,13350,13350,0
|
|
20241219,160600,208172950,13350,13350,13350,13350,0
|
|
20241219,160500,208172950,13350,13350,13350,13350,0
|
|
20241219,160400,208172950,13350,13350,13350,13350,0
|
|
20241219,160300,208172950,13350,13350,13350,13350,381
|
|
20241219,160200,208172950,13350,13350,13350,13350,0
|
|
20241219,160100,208172950,13350,13350,13350,13350,0
|
|
20241219,160000,208172950,13350,13350,13350,13350,0
|
|
20241219,155900,208172950,13350,13350,13350,13350,0
|
|
20241219,155800,208172950,13350,13350,13350,13350,0
|
|
20241219,155700,208172950,13350,13350,13350,13350,0
|
|
20241219,155600,208172950,13350,13350,13350,13350,0
|
|
20241219,155500,208172950,13350,13350,13350,13350,0
|
|
20241219,155400,208172950,13350,13350,13350,13350,0
|
|
20241219,155300,208172950,13350,13350,13350,13350,0
|
|
20241219,155200,208172950,13350,13350,13350,13350,0
|
|
20241219,155100,208172950,13350,13350,13350,13350,0
|
|
20241219,155000,208172950,13350,13350,13350,13350,0
|
|
20241219,154900,208172950,13350,13350,13350,13350,0
|
|
20241219,154800,208172950,13350,13350,13350,13350,0
|
|
20241219,154700,208172950,13350,13350,13350,13350,0
|
|
20241219,154600,208172950,13350,13350,13350,13350,0
|
|
20241219,154500,208172950,13350,13350,13350,13350,0
|
|
20241219,154400,208172950,13350,13350,13350,13350,0
|
|
20241219,154300,208172950,13350,13350,13350,13350,0
|
|
20241219,154200,208172950,13350,13350,13350,13350,0
|
|
20241219,154100,208172950,13350,13350,13350,13350,0
|
|
20241219,154000,208172950,13350,13350,13350,13350,0
|
|
20241219,153900,208172950,13350,13350,13350,13350,0
|
|
20241219,153800,208172950,13350,13350,13350,13350,0
|
|
20241219,153700,208172950,13350,13350,13350,13350,0
|
|
20241219,153600,208172950,13350,13350,13350,13350,0
|
|
20241219,153500,208172950,13350,13350,13350,13350,0
|
|
20241219,153400,208172950,13350,13350,13350,13350,0
|
|
20241219,153300,208172950,13350,13350,13350,13350,381
|
|
20241219,153200,208172950,13350,13350,13350,13350,0
|
|
20241219,153100,208172950,13350,13350,13350,13350,0
|
|
20241219,153000,208172950,13350,13350,13350,13350,381
|
|
20241219,152900,203086600,13350,13350,13350,13350,0
|
|
20241219,152800,203086600,13350,13350,13350,13350,0
|
|
20241219,152700,203086600,13350,13350,13350,13350,0
|
|
20241219,152600,203086600,13350,13350,13350,13350,0
|
|
20241219,152500,203086600,13350,13350,13350,13350,0
|
|
20241219,152400,203086600,13350,13350,13350,13350,0
|
|
20241219,152300,203086600,13350,13350,13350,13350,0
|
|
20241219,152200,203086600,13350,13350,13350,13350,0
|
|
20241219,152100,203086600,13350,13350,13350,13350,0
|
|
20241219,152000,203086600,13350,13350,13350,13350,0
|
|
20241219,151900,203086600,13350,13000,13350,13000,863
|
|
20241219,151800,191867250,13000,13000,13000,13000,49
|
|
20241219,151700,191230250,13000,13000,13000,13000,20
|
|
20241219,151600,190970250,13000,13000,13000,13000,10
|
|
20241219,151500,190840250,13000,13000,13000,13000,0
|
|
20241219,151400,190840250,13000,13000,13000,13000,0
|
|
20241219,151300,190840250,13000,13000,13000,13000,0
|
|
20241219,151200,190840250,13000,13000,13000,13000,0
|
|
20241219,151100,190840250,13000,12990,13000,12990,1366
|
|
20241219,151000,173095810,12990,12990,12990,12990,244
|
|
20241219,150900,169926250,12960,12960,12960,12960,0
|
|
20241219,150800,169926250,12960,12960,12960,12960,0
|
|
20241219,150700,169926250,12960,12960,12960,12960,30
|
|
20241219,150600,169537450,12960,12960,12960,12960,599
|
|
20241219,150500,161774410,12960,12950,12960,12950,58
|
|
20241219,150400,161022810,12950,12950,12950,12950,21
|
|
20241219,150300,160750860,12950,12950,12950,12950,1
|
|
20241219,150200,160737910,12950,12950,12950,12950,120
|
|
20241219,150100,159183910,12880,12900,12900,12880,129
|
|
20241219,150000,157521790,12900,12900,12900,12900,21
|
|
20241219,145900,157250890,12880,12880,12880,12880,557
|
|
20241219,145800,150076730,12880,12880,12880,12880,10
|
|
20241219,145700,149947930,12880,12880,12880,12880,5
|
|
20241219,145600,149883530,12870,12870,12870,12870,299
|
|
20241219,145500,146035400,12870,12870,12870,12870,1
|
|
20241219,145400,146022530,12630,12630,12630,12630,0
|
|
20241219,145300,146022530,12630,12630,12630,12630,0
|
|
20241219,145200,146022530,12630,12630,12630,12630,0
|
|
20241219,145100,146022530,12630,12630,12630,12630,0
|
|
20241219,145000,146022530,12630,12630,12630,12630,0
|
|
20241219,144900,146022530,12630,12630,12630,12630,0
|
|
20241219,144800,146022530,12630,12630,12630,12630,0
|
|
20241219,144700,146022530,12630,12630,12630,12630,57
|
|
20241219,144600,145302620,12630,12630,12630,12630,500
|
|
20241219,144500,138987620,12500,12500,12500,12500,0
|
|
20241219,144400,138987620,12500,12500,12500,12500,0
|
|
20241219,144300,138987620,12500,12500,12500,12500,0
|
|
20241219,144200,138987620,12500,12500,12500,12500,0
|
|
20241219,144100,138987620,12500,12500,12500,12500,0
|
|
20241219,144000,138987620,12500,12500,12500,12500,0
|
|
20241219,143900,138987620,12500,12500,12500,12500,0
|
|
20241219,143800,138987620,12500,12500,12500,12500,0
|
|
20241219,143700,138987620,12500,12500,12500,12500,0
|
|
20241219,143600,138987620,12500,12500,12500,12500,0
|
|
20241219,143500,138987620,12500,12500,12500,12500,0
|
|
20241219,143400,138987620,12500,12500,12500,12500,0
|
|
20241219,143300,138987620,12500,12500,12500,12500,0
|
|
20241219,143200,138987620,12500,12500,12500,12500,0
|
|
20241219,143100,138987620,12500,12500,12500,12500,0
|
|
20241219,143000,138987620,12500,12500,12500,12500,0
|
|
20241219,142900,138987620,12500,12500,12500,12500,0
|
|
20241219,142800,138987620,12500,12500,12500,12500,0
|
|
20241219,142700,138987620,12500,12500,12500,12500,0
|
|
20241219,142600,138987620,12500,12630,12630,12500,201
|
|
20241219,142500,136474990,12630,12630,12630,12630,61
|
|
20241219,142400,135704560,12630,12630,12630,12630,0
|
|
20241219,142300,135704560,12630,12630,12630,12630,57
|
|
20241219,142200,134984650,12630,12580,12630,12580,314
|
|
20241219,142100,131024780,12580,12580,12580,12580,2
|
|
20241219,142000,130999620,12580,12580,12580,12580,0
|
|
20241219,141900,130999620,12580,12580,12580,12580,0
|
|
20241219,141800,130999620,12580,12580,12580,12580,0
|
|
20241219,141700,130999620,12580,12580,12580,12580,0
|
|
20241219,141600,130999620,12580,12580,12580,12580,0
|
|
20241219,141500,130999620,12580,12580,12580,12580,0
|
|
20241219,141400,130999620,12580,12580,12580,12580,1
|
|
20241219,141300,130987040,12580,12580,12580,12580,0
|
|
20241219,141200,130987040,12580,12580,12580,12580,0
|
|
20241219,141100,130987040,12580,12580,12580,12580,0
|
|
20241219,141000,130987040,12580,12580,12580,12580,0
|
|
20241219,140900,130987040,12580,12580,12580,12580,0
|
|
20241219,140800,130987040,12580,12580,12580,12580,0
|
|
20241219,140700,130987040,12580,12580,12580,12580,0
|
|
20241219,140600,130987040,12580,12580,12580,12580,1
|
|
20241219,140500,130974460,12580,12580,12580,12580,0
|
|
20241219,140400,130974460,12580,12580,12580,12580,0
|
|
20241219,140300,130974460,12580,12580,12580,12580,0
|
|
20241219,140200,130974460,12580,12580,12580,12580,0
|
|
20241219,140100,130974460,12580,12580,12580,12580,0
|
|
20241219,140000,130974460,12580,12580,12580,12580,0
|
|
20241219,135900,130974460,12580,12580,12580,12580,0
|
|
20241219,135800,130974460,12580,12580,12580,12580,7
|
|
20241219,135700,130886400,12580,12500,12580,12500,35
|
|
20241219,135600,130446900,12470,12470,12470,12470,0
|
|
20241219,135500,130446900,12470,12470,12470,12470,0
|
|
20241219,135400,130446900,12470,12470,12470,12470,0
|
|
20241219,135300,130446900,12470,12470,12470,12470,0
|
|
20241219,135200,130446900,12470,12470,12470,12470,0
|
|
20241219,135100,130446900,12470,12470,12470,12470,0
|
|
20241219,135000,130446900,12470,12470,12470,12470,0
|
|
20241219,134900,130446900,12470,12470,12470,12470,0
|
|
20241219,134800,130446900,12470,12470,12470,12470,0
|
|
20241219,134700,130446900,12470,12470,12470,12470,300
|
|
20241219,134600,126705900,12470,12470,12470,12470,0
|
|
20241219,134500,126705900,12470,12480,12480,12470,47
|
|
20241219,134400,126119750,12480,12480,12480,12480,0
|
|
20241219,134300,126119750,12480,12480,12480,12480,0
|
|
20241219,134200,126119750,12480,12480,12480,12480,0
|
|
20241219,134100,126119750,12480,12480,12480,12480,0
|
|
20241219,134000,126119750,12480,12480,12480,12480,0
|
|
20241219,133900,126119750,12480,12480,12480,12480,260
|
|
20241219,133800,122874950,12580,12580,12580,12580,0
|
|
20241219,133700,122874950,12580,12580,12580,12580,0
|
|
20241219,133600,122874950,12580,12580,12580,12580,0
|
|
20241219,133500,122874950,12580,12580,12580,12580,0
|
|
20241219,133400,122874950,12580,12580,12580,12580,0
|
|
20241219,133300,122874950,12580,12580,12580,12580,15
|
|
20241219,133200,122686250,12580,12580,12580,12580,0
|
|
20241219,133100,122686250,12580,12580,12580,12580,0
|
|
20241219,133000,122686250,12580,12580,12580,12580,50
|
|
20241219,132900,122057250,12580,12580,12580,12580,0
|
|
20241219,132800,122057250,12580,12580,12580,12580,0
|
|
20241219,132700,122057250,12580,12580,12580,12580,0
|
|
20241219,132600,122057250,12580,12580,12580,12580,25
|
|
20241219,132500,121742750,12580,12580,12580,12580,0
|
|
20241219,132400,121742750,12580,12580,12580,12580,0
|
|
20241219,132300,121742750,12580,12580,12580,12580,0
|
|
20241219,132200,121742750,12580,12580,12580,12580,0
|
|
20241219,132100,121742750,12580,12580,12580,12580,0
|
|
20241219,132000,121742750,12580,12580,12580,12580,0
|
|
20241219,131900,121742750,12580,12580,12580,12580,20
|
|
20241219,131800,121491150,12580,12580,12580,12580,0
|
|
20241219,131700,121491150,12580,12580,12580,12580,0
|
|
20241219,131600,121491150,12580,12580,12580,12580,0
|
|
20241219,131500,121491150,12580,12580,12580,12580,0
|
|
20241219,131400,121491150,12580,12580,12580,12580,70
|
|
20241219,131300,120610550,12580,12580,12580,12580,90
|
|
20241219,131200,119478350,12580,12580,12580,12580,0
|
|
20241219,131100,119478350,12580,12580,12580,12580,0
|
|
20241219,131000,119478350,12580,12580,12580,12580,42
|
|
20241219,130900,118949990,12580,12580,12580,12580,0
|
|
20241219,130800,118949990,12580,12580,12580,12580,0
|
|
20241219,130700,118949990,12580,12580,12580,12580,10
|
|
20241219,130600,118824190,12580,12580,12580,12580,0
|
|
20241219,130500,118824190,12580,12580,12580,12580,0
|
|
20241219,130400,118824190,12580,12580,12580,12580,0
|
|
20241219,130300,118824190,12580,12580,12580,12580,0
|
|
20241219,130200,118824190,12580,12580,12580,12580,0
|
|
20241219,130100,118824190,12580,12580,12580,12580,0
|
|
20241219,130000,118824190,12580,12580,12580,12580,0
|
|
20241219,125900,118824190,12580,12580,12580,12580,2
|
|
20241219,125800,118799030,12580,12580,12580,12580,123
|
|
20241219,125700,117251690,12580,12580,12580,12580,0
|
|
20241219,125600,117251690,12580,12580,12580,12580,100
|
|
20241219,125500,115993690,12580,12580,12580,12580,0
|
|
20241219,125400,115993690,12580,12580,12580,12580,0
|
|
20241219,125300,115993690,12580,12580,12580,12580,0
|
|
20241219,125200,115993690,12580,12580,12580,12580,0
|
|
20241219,125100,115993690,12580,12580,12580,12580,70
|
|
20241219,125000,115113090,12580,12580,12580,12580,0
|
|
20241219,124900,115113090,12580,12580,12580,12580,0
|
|
20241219,124800,115113090,12580,12580,12580,12580,0
|
|
20241219,124700,115113090,12580,12580,12580,12580,0
|
|
20241219,124600,115113090,12580,12580,12580,12580,0
|
|
20241219,124500,115113090,12580,12580,12580,12580,0
|
|
20241219,124400,115113090,12580,12580,12580,12580,0
|
|
20241219,124300,115113090,12580,12580,12580,12580,100
|
|
20241219,124200,113855090,12630,12630,12630,12630,2
|
|
20241219,124100,113829830,12630,12630,12630,12630,0
|
|
20241219,124000,113829830,12630,12630,12630,12630,0
|
|
20241219,123900,113829830,12630,12630,12630,12630,0
|
|
20241219,123800,113829830,12630,12630,12630,12630,0
|
|
20241219,123700,113829830,12630,12630,12630,12630,0
|
|
20241219,123600,113829830,12630,12630,12630,12440,580
|
|
20241219,123500,106557110,12630,12630,12630,12630,100
|
|
20241219,123400,105294110,12630,12630,12630,12630,0
|
|
20241219,123300,105294110,12630,12630,12630,12630,0
|
|
20241219,123200,105294110,12630,12630,12630,12630,0
|
|
20241219,123100,105294110,12630,12630,12630,12630,0
|
|
20241219,123000,105294110,12630,12630,12630,12630,9
|
|
20241219,122900,105180440,12630,12630,12630,12630,4
|
|
20241219,122800,105129920,12630,12630,12630,12630,0
|
|
20241219,122700,105129920,12630,12630,12630,12630,0
|
|
20241219,122600,105129920,12630,12630,12630,12630,0
|
|
20241219,122500,105129920,12630,12630,12630,12630,22
|
|
20241219,122400,104852060,12650,12650,12650,12650,0
|
|
20241219,122300,104852060,12650,12650,12650,12650,0
|
|
20241219,122200,104852060,12650,12650,12650,12650,0
|
|
20241219,122100,104852060,12650,12650,12650,12650,0
|
|
20241219,122000,104852060,12650,12650,12650,12650,0
|
|
20241219,121900,104852060,12650,12650,12650,12650,0
|
|
20241219,121800,104852060,12650,12650,12650,12650,0
|
|
20241219,121700,104852060,12650,12650,12650,12650,0
|
|
20241219,121600,104852060,12650,12650,12650,12650,0
|
|
20241219,121500,104852060,12650,12650,12650,12650,0
|
|
20241219,121400,104852060,12650,12650,12650,12650,0
|
|
20241219,121300,104852060,12650,12650,12650,12650,0
|
|
20241219,121200,104852060,12650,12650,12650,12650,23
|
|
20241219,121100,104561110,12650,12650,12650,12650,0
|
|
20241219,121000,104561110,12650,12650,12650,12650,0
|
|
20241219,120900,104561110,12650,12650,12650,12650,0
|
|
20241219,120800,104561110,12650,12650,12650,12650,0
|
|
20241219,120700,104561110,12650,12650,12650,12650,2
|
|
20241219,120600,104535810,12650,12650,12650,12650,0
|
|
20241219,120500,104535810,12650,12650,12650,12650,0
|
|
20241219,120400,104535810,12650,12650,12650,12650,15
|
|
20241219,120300,104346060,12680,12680,12680,12680,0
|
|
20241219,120200,104346060,12680,12680,12680,12680,0
|
|
20241219,120100,104346060,12680,12680,12680,12680,32
|
|
20241219,120000,103940300,12680,12680,12680,12680,7
|
|
20241219,115900,103851540,12680,12680,12680,12680,10
|
|
20241219,115800,103724740,12440,12440,12440,12440,0
|
|
20241219,115700,103724740,12440,12440,12440,12440,0
|
|
20241219,115600,103724740,12440,12440,12440,12440,11
|
|
20241219,115500,103587900,12440,12440,12440,12440,0
|
|
20241219,115400,103587900,12440,12440,12440,12440,0
|
|
20241219,115300,103587900,12440,12440,12440,12440,0
|
|
20241219,115200,103587900,12440,12510,12510,12440,709
|
|
20241219,115100,94743550,12500,12500,12500,12500,0
|
|
20241219,115000,94743550,12500,12500,12500,12500,0
|
|
20241219,114900,94743550,12500,12500,12500,12500,0
|
|
20241219,114800,94743550,12500,12500,12500,12500,0
|
|
20241219,114700,94743550,12500,12500,12500,12500,0
|
|
20241219,114600,94743550,12500,12500,12500,12500,0
|
|
20241219,114500,94743550,12500,12500,12500,12500,0
|
|
20241219,114400,94743550,12500,12500,12500,12500,0
|
|
20241219,114300,94743550,12500,12500,12500,12500,0
|
|
20241219,114200,94743550,12500,12500,12500,12500,0
|
|
20241219,114100,94743550,12500,12500,12500,12500,10
|
|
20241219,114000,94618550,12500,12500,12500,12500,20
|
|
20241219,113900,94368550,12450,12450,12450,12450,0
|
|
20241219,113800,94368550,12450,12450,12450,12450,0
|
|
20241219,113700,94368550,12450,12450,12450,12450,0
|
|
20241219,113600,94368550,12450,12450,12450,12450,0
|
|
20241219,113500,94368550,12450,12450,12450,12450,0
|
|
20241219,113400,94368550,12450,12450,12450,12450,0
|
|
20241219,113300,94368550,12450,12450,12450,12450,1
|
|
20241219,113200,94356100,12850,12850,12850,12850,5
|
|
20241219,113100,94291850,12850,12850,12850,12850,0
|
|
20241219,113000,94291850,12850,12850,12850,12850,1
|
|
20241219,112900,94279000,12850,12850,12850,12850,20
|
|
20241219,112800,94022000,12850,12850,12850,12850,0
|
|
20241219,112700,94022000,12850,12850,12850,12850,0
|
|
20241219,112600,94022000,12850,12850,12850,12850,0
|
|
20241219,112500,94022000,12850,12850,12850,12850,2
|
|
20241219,112400,93996300,12850,12850,12850,12850,0
|
|
20241219,112300,93996300,12850,12850,12850,12850,0
|
|
20241219,112200,93996300,12850,12850,12850,12850,10
|
|
20241219,112100,93867800,12880,12880,12880,12880,0
|
|
20241219,112000,93867800,12880,12880,12880,12880,0
|
|
20241219,111900,93867800,12880,12880,12880,12880,0
|
|
20241219,111800,93867800,12880,12880,12880,12880,0
|
|
20241219,111700,93867800,12880,12880,12880,12880,10
|
|
20241219,111600,93739000,12900,12900,12900,12900,0
|
|
20241219,111500,93739000,12900,12900,12900,12900,0
|
|
20241219,111400,93739000,12900,12900,12900,12900,0
|
|
20241219,111300,93739000,12900,12900,12900,12900,0
|
|
20241219,111200,93739000,12900,12880,12900,12880,170
|
|
20241219,111100,91548780,12880,12880,12880,12880,0
|
|
20241219,111000,91548780,12880,12880,12880,12880,0
|
|
20241219,110900,91548780,12880,12880,12880,12880,0
|
|
20241219,110800,91548780,12880,12880,12880,12880,10
|
|
20241219,110700,91419980,12880,12880,12880,12880,0
|
|
20241219,110600,91419980,12880,12880,12880,12880,11
|
|
20241219,110500,91278300,12150,12150,12150,12150,0
|
|
20241219,110400,91278300,12150,12500,12500,12150,514
|
|
20241219,110300,84958300,12650,12700,12700,12650,1134
|
|
20241219,110200,70612500,12700,12820,12820,12700,1080
|
|
20241219,110100,56851910,12900,12900,12900,12900,0
|
|
20241219,110000,56851910,12900,12900,12900,12900,0
|
|
20241219,105900,56851910,12900,12900,12900,12900,151
|
|
20241219,105800,54904010,12900,12900,12900,12900,0
|
|
20241219,105700,54904010,12900,12900,12900,12900,5
|
|
20241219,105600,54839510,12900,12900,12900,12900,5
|
|
20241219,105500,54775010,12900,12900,12900,12900,32
|
|
20241219,105400,54362210,12900,12900,12900,12900,0
|
|
20241219,105300,54362210,12900,12900,12900,12900,0
|
|
20241219,105200,54362210,12900,12900,12900,12900,0
|
|
20241219,105100,54362210,12900,12900,12900,12900,0
|
|
20241219,105000,54362210,12900,12900,12900,12900,0
|
|
20241219,104900,54362210,12900,12900,12900,12900,0
|
|
20241219,104800,54362210,12900,12900,12900,12900,0
|
|
20241219,104700,54362210,12900,12900,12900,12900,0
|
|
20241219,104600,54362210,12900,12900,12900,12900,0
|
|
20241219,104500,54362210,12900,12900,12900,12900,0
|
|
20241219,104400,54362210,12900,12900,12900,12900,0
|
|
20241219,104300,54362210,12900,12900,12900,12900,0
|
|
20241219,104200,54362210,12900,12900,12900,12900,0
|
|
20241219,104100,54362210,12900,12900,12900,12900,0
|
|
20241219,104000,54362210,12900,12900,12900,12900,0
|
|
20241219,103900,54362210,12900,12900,12900,12900,0
|
|
20241219,103800,54362210,12900,12900,12900,12900,0
|
|
20241219,103700,54362210,12900,12900,12900,12900,46
|
|
20241219,103600,53768810,12900,12900,12900,12900,19
|
|
20241219,103500,53523710,12900,12900,12900,12900,1426
|
|
20241219,103400,35128310,12900,12900,12900,12900,0
|
|
20241219,103300,35128310,12900,12900,12900,12900,0
|
|
20241219,103200,35128310,12900,12900,12900,12900,0
|
|
20241219,103100,35128310,12900,12900,12900,12900,10
|
|
20241219,103000,34999310,12900,12900,12900,12900,0
|
|
20241219,102900,34999310,12900,12900,12900,12900,50
|
|
20241219,102800,34354310,12900,12900,12900,12900,0
|
|
20241219,102700,34354310,12900,12900,12900,12900,0
|
|
20241219,102600,34354310,12900,12900,12900,12900,0
|
|
20241219,102500,34354310,12900,12900,12900,12900,10
|
|
20241219,102400,34225310,12900,12900,12900,12900,0
|
|
20241219,102300,34225310,12900,12900,12900,12900,0
|
|
20241219,102200,34225310,12900,12900,12900,12900,0
|
|
20241219,102100,34225310,12900,12900,12900,12900,0
|
|
20241219,102000,34225310,12900,12900,12900,12900,0
|
|
20241219,101900,34225310,12900,12900,12900,12900,2
|
|
20241219,101800,34199510,12900,12900,12900,12900,0
|
|
20241219,101700,34199510,12900,12900,12900,12900,10
|
|
20241219,101600,34070510,12900,12900,12900,12900,0
|
|
20241219,101500,34070510,12900,12900,12900,12900,0
|
|
20241219,101400,34070510,12900,12900,12900,12900,15
|
|
20241219,101300,33877010,12900,12900,12900,12900,11
|
|
20241219,101200,33735110,12900,12900,12900,12900,12
|
|
20241219,101100,33580310,12900,12900,12900,12900,103
|
|
20241219,101000,32251610,13000,13000,13000,13000,3
|
|
20241219,100900,32212610,13000,13000,13000,13000,50
|
|
20241219,100800,31562610,13000,13000,13000,13000,229
|
|
20241219,100700,28585610,13000,13000,13000,13000,0
|
|
20241219,100600,28585610,13000,13000,13000,13000,0
|
|
20241219,100500,28585610,13000,13000,13000,13000,0
|
|
20241219,100400,28585610,13000,13000,13000,13000,0
|
|
20241219,100300,28585610,13000,13000,13000,13000,0
|
|
20241219,100200,28585610,13000,13000,13000,13000,0
|
|
20241219,100100,28585610,13000,13000,13000,13000,0
|
|
20241219,100000,28585610,13000,13000,13000,13000,3
|
|
20241219,095900,28546610,13000,13000,13000,13000,0
|
|
20241219,095800,28546610,13000,13000,13000,13000,50
|
|
20241219,095700,27896610,13000,13000,13000,13000,122
|
|
20241219,095600,26310610,13000,13000,13000,13000,0
|
|
20241219,095500,26310610,13000,13000,13000,13000,389
|
|
20241219,095400,21253610,13000,13000,13000,13000,0
|
|
20241219,095300,21253610,13000,13000,13000,13000,79
|
|
20241219,095200,20226610,13000,13000,13000,13000,0
|
|
20241219,095100,20226610,13000,13000,13000,13000,0
|
|
20241219,095000,20226610,13000,13000,13000,13000,0
|
|
20241219,094900,20226610,13000,13000,13000,13000,9
|
|
20241219,094800,20109610,13000,13000,13000,13000,0
|
|
20241219,094700,20109610,13000,13000,13000,13000,0
|
|
20241219,094600,20109610,13000,13000,13000,13000,0
|
|
20241219,094500,20109610,13000,13000,13000,13000,7
|
|
20241219,094400,20018610,13000,13000,13000,13000,7
|
|
20241219,094300,19927610,13000,13000,13000,13000,0
|
|
20241219,094200,19927610,13000,13000,13000,13000,62
|
|
20241219,094100,19121610,13000,13000,13000,13000,0
|
|
20241219,094000,19121610,13000,13000,13000,13000,0
|
|
20241219,093900,19121610,13000,13000,13000,13000,84
|
|
20241219,093800,18029610,13000,13000,13000,13000,0
|
|
20241219,093700,18029610,13000,13000,13000,13000,0
|
|
20241219,093600,18029610,13000,13000,13000,13000,0
|
|
20241219,093500,18029610,13000,13000,13000,13000,0
|
|
20241219,093400,18029610,13000,13000,13000,13000,30
|
|
20241219,093300,17639610,13000,13000,13000,13000,9
|
|
20241219,093200,17522610,13000,13000,13000,13000,0
|
|
20241219,093100,17522610,13000,13000,13000,13000,10
|
|
20241219,093000,17392610,13000,13000,13000,13000,0
|
|
20241219,092900,17392610,13000,13000,13000,13000,0
|
|
20241219,092800,17392610,13000,13000,13000,13000,0
|
|
20241219,092700,17392610,13000,13000,13000,13000,0
|
|
20241219,092600,17392610,13000,13000,13000,13000,0
|
|
20241219,092500,17392610,13000,13000,13000,13000,0
|
|
20241219,092400,17392610,13000,13000,13000,13000,0
|
|
20241219,092300,17392610,13000,13000,13000,13000,144
|
|
20241219,092200,15520610,13000,13000,13000,13000,0
|
|
20241219,092100,15520610,13000,13000,13000,13000,0
|
|
20241219,092000,15520610,13000,13000,13000,13000,0
|
|
20241219,091900,15520610,13000,13000,13000,13000,0
|
|
20241219,091800,15520610,13000,13000,13000,13000,0
|
|
20241219,091700,15520610,13000,13000,13000,13000,0
|
|
20241219,091600,15520610,13000,13000,13000,13000,0
|
|
20241219,091500,15520610,13000,13000,13000,13000,174
|
|
20241219,091400,13258610,13000,13000,13000,12650,107
|
|
20241219,091300,11900860,13000,13000,13000,13000,1
|
|
20241219,091200,11887860,13000,13000,13000,13000,0
|
|
20241219,091100,11887860,13000,13000,13000,13000,0
|
|
20241219,091000,11887860,13000,13000,13000,13000,0
|
|
20241219,090900,11887860,13000,12990,13000,12990,300
|
|
20241219,090800,7987910,13000,13000,13000,13000,0
|
|
20241219,090700,7987910,13000,13000,13000,13000,0
|
|
20241219,090600,7987910,13000,13000,13000,13000,0
|
|
20241219,090500,7987910,13000,13000,13000,13000,0
|
|
20241219,090400,7987910,13000,13000,13000,13000,70
|
|
20241219,090300,7077910,13000,13000,13000,13000,0
|
|
20241219,090200,7077910,13000,13000,13000,13000,3
|
|
20241219,090100,7038910,13000,13500,13600,13000,432
|
|
20241219,090000,1185860,13500,12980,13500,12980,91
|