654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,195100,247081520,11490,11490,11490,11490,108
|
|
20241216,195000,247081520,11490,11490,11490,11490,0
|
|
20241216,194900,247081520,11490,11490,11490,11490,0
|
|
20241216,194800,247081520,11490,11490,11490,11490,0
|
|
20241216,194700,247081520,11490,11490,11490,11490,0
|
|
20241216,194600,247081520,11490,11490,11490,11490,0
|
|
20241216,194500,247081520,11490,11490,11490,11490,0
|
|
20241216,194400,247081520,11490,11490,11490,11490,0
|
|
20241216,194300,247081520,11490,11490,11490,11490,0
|
|
20241216,194200,247081520,11490,11490,11490,11490,0
|
|
20241216,194100,247081520,11490,11490,11490,11490,0
|
|
20241216,194000,247081520,11490,11490,11490,11490,0
|
|
20241216,193900,247081520,11490,11490,11490,11490,0
|
|
20241216,193800,247081520,11490,11490,11490,11490,0
|
|
20241216,193700,247081520,11490,11490,11490,11490,0
|
|
20241216,193600,247081520,11490,11490,11490,11490,0
|
|
20241216,193500,247081520,11490,11490,11490,11490,0
|
|
20241216,193400,247081520,11490,11490,11490,11490,0
|
|
20241216,193300,247081520,11490,11490,11490,11490,0
|
|
20241216,193200,247081520,11490,11490,11490,11490,0
|
|
20241216,193100,247081520,11490,11490,11490,11490,0
|
|
20241216,193000,247081520,11490,11490,11490,11490,0
|
|
20241216,192900,247081520,11490,11490,11490,11490,0
|
|
20241216,192800,247081520,11490,11490,11490,11490,0
|
|
20241216,192700,247081520,11490,11490,11490,11490,0
|
|
20241216,192600,247081520,11490,11490,11490,11490,0
|
|
20241216,192500,247081520,11490,11490,11490,11490,0
|
|
20241216,192400,247081520,11490,11490,11490,11490,0
|
|
20241216,192300,247081520,11490,11490,11490,11490,0
|
|
20241216,192200,247081520,11490,11490,11490,11490,0
|
|
20241216,192100,247081520,11490,11490,11490,11490,108
|
|
20241216,192000,247081520,11490,11490,11490,11490,0
|
|
20241216,191900,247081520,11490,11490,11490,11490,0
|
|
20241216,191800,247081520,11490,11490,11490,11490,0
|
|
20241216,191700,247081520,11490,11490,11490,11490,0
|
|
20241216,191600,247081520,11490,11490,11490,11490,0
|
|
20241216,191500,247081520,11490,11490,11490,11490,0
|
|
20241216,191400,247081520,11490,11490,11490,11490,0
|
|
20241216,191300,247081520,11490,11490,11490,11490,0
|
|
20241216,191200,247081520,11490,11490,11490,11490,0
|
|
20241216,191100,247081520,11490,11490,11490,11490,0
|
|
20241216,191000,247081520,11490,11490,11490,11490,0
|
|
20241216,190900,247081520,11490,11490,11490,11490,0
|
|
20241216,190800,247081520,11490,11490,11490,11490,0
|
|
20241216,190700,247081520,11490,11490,11490,11490,0
|
|
20241216,190600,247081520,11490,11490,11490,11490,0
|
|
20241216,190500,247081520,11490,11490,11490,11490,0
|
|
20241216,190400,247081520,11490,11490,11490,11490,0
|
|
20241216,190300,247081520,11490,11490,11490,11490,0
|
|
20241216,190200,247081520,11490,11490,11490,11490,0
|
|
20241216,190100,247081520,11490,11490,11490,11490,0
|
|
20241216,190000,247081520,11490,11490,11490,11490,0
|
|
20241216,185900,247081520,11490,11490,11490,11490,0
|
|
20241216,185800,247081520,11490,11490,11490,11490,0
|
|
20241216,185700,247081520,11490,11490,11490,11490,0
|
|
20241216,185600,247081520,11490,11490,11490,11490,0
|
|
20241216,185500,247081520,11490,11490,11490,11490,0
|
|
20241216,185400,247081520,11490,11490,11490,11490,0
|
|
20241216,185300,247081520,11490,11490,11490,11490,0
|
|
20241216,185200,247081520,11490,11490,11490,11490,0
|
|
20241216,185100,247081520,11490,11490,11490,11490,108
|
|
20241216,185000,247081520,11490,11490,11490,11490,0
|
|
20241216,184900,247081520,11490,11490,11490,11490,0
|
|
20241216,184800,247081520,11490,11490,11490,11490,0
|
|
20241216,184700,247081520,11490,11490,11490,11490,0
|
|
20241216,184600,247081520,11490,11490,11490,11490,0
|
|
20241216,184500,247081520,11490,11490,11490,11490,0
|
|
20241216,184400,247081520,11490,11490,11490,11490,0
|
|
20241216,184300,247081520,11490,11490,11490,11490,0
|
|
20241216,184200,247081520,11490,11490,11490,11490,0
|
|
20241216,184100,247081520,11490,11490,11490,11490,0
|
|
20241216,184000,247081520,11490,11490,11490,11490,0
|
|
20241216,183900,247081520,11490,11490,11490,11490,0
|
|
20241216,183800,247081520,11490,11490,11490,11490,0
|
|
20241216,183700,247081520,11490,11490,11490,11490,0
|
|
20241216,183600,247081520,11490,11490,11490,11490,0
|
|
20241216,183500,247081520,11490,11490,11490,11490,0
|
|
20241216,183400,247081520,11490,11490,11490,11490,0
|
|
20241216,183300,247081520,11490,11490,11490,11490,0
|
|
20241216,183200,247081520,11490,11490,11490,11490,0
|
|
20241216,183100,247081520,11490,11490,11490,11490,0
|
|
20241216,183000,247081520,11490,11490,11490,11490,0
|
|
20241216,182900,247081520,11490,11490,11490,11490,0
|
|
20241216,182800,247081520,11490,11490,11490,11490,0
|
|
20241216,182700,247081520,11490,11490,11490,11490,0
|
|
20241216,182600,247081520,11490,11490,11490,11490,0
|
|
20241216,182500,247081520,11490,11490,11490,11490,0
|
|
20241216,182400,247081520,11490,11490,11490,11490,0
|
|
20241216,182300,247081520,11490,11490,11490,11490,0
|
|
20241216,182200,247081520,11490,11490,11490,11490,0
|
|
20241216,182100,247081520,11490,11490,11490,11490,108
|
|
20241216,182000,247081520,11490,11490,11490,11490,0
|
|
20241216,181900,247081520,11490,11490,11490,11490,0
|
|
20241216,181800,247081520,11490,11490,11490,11490,0
|
|
20241216,181700,247081520,11490,11490,11490,11490,0
|
|
20241216,181600,247081520,11490,11490,11490,11490,0
|
|
20241216,181500,247081520,11490,11490,11490,11490,0
|
|
20241216,181400,247081520,11490,11490,11490,11490,0
|
|
20241216,181300,247081520,11490,11490,11490,11490,0
|
|
20241216,181200,247081520,11490,11490,11490,11490,0
|
|
20241216,181100,247081520,11490,11490,11490,11490,0
|
|
20241216,181000,247081520,11490,11490,11490,11490,0
|
|
20241216,180900,247081520,11490,11490,11490,11490,0
|
|
20241216,180800,247081520,11490,11490,11490,11490,0
|
|
20241216,180700,247081520,11490,11490,11490,11490,0
|
|
20241216,180600,247081520,11490,11490,11490,11490,0
|
|
20241216,180500,247081520,11490,11490,11490,11490,0
|
|
20241216,180400,247081520,11490,11490,11490,11490,0
|
|
20241216,180300,247081520,11490,11490,11490,11490,0
|
|
20241216,180200,247081520,11490,11490,11490,11490,0
|
|
20241216,180100,247081520,11490,11490,11490,11490,0
|
|
20241216,180000,247081520,11490,11490,11490,11490,0
|
|
20241216,175900,247081520,11490,11490,11490,11490,0
|
|
20241216,175800,247081520,11490,11490,11490,11490,0
|
|
20241216,175700,247081520,11490,11490,11490,11490,0
|
|
20241216,175600,247081520,11490,11490,11490,11490,0
|
|
20241216,175500,247081520,11490,11490,11490,11490,0
|
|
20241216,175400,247081520,11490,11490,11490,11490,0
|
|
20241216,175300,247081520,11490,11490,11490,11490,0
|
|
20241216,175200,247081520,11490,11490,11490,11490,0
|
|
20241216,175100,247081520,11490,11490,11490,11490,108
|
|
20241216,175000,247081520,11490,11490,11490,11490,0
|
|
20241216,174900,247081520,11490,11490,11490,11490,0
|
|
20241216,174800,247081520,11490,11490,11490,11490,0
|
|
20241216,174700,247081520,11490,11490,11490,11490,0
|
|
20241216,174600,247081520,11490,11490,11490,11490,0
|
|
20241216,174500,247081520,11490,11490,11490,11490,0
|
|
20241216,174400,247081520,11490,11490,11490,11490,0
|
|
20241216,174300,247081520,11490,11490,11490,11490,0
|
|
20241216,174200,247081520,11490,11490,11490,11490,0
|
|
20241216,174100,247081520,11490,11490,11490,11490,0
|
|
20241216,174000,247081520,11490,11490,11490,11490,0
|
|
20241216,173900,247081520,11490,11490,11490,11490,0
|
|
20241216,173800,247081520,11490,11490,11490,11490,0
|
|
20241216,173700,247081520,11490,11490,11490,11490,0
|
|
20241216,173600,247081520,11490,11490,11490,11490,0
|
|
20241216,173500,247081520,11490,11490,11490,11490,0
|
|
20241216,173400,247081520,11490,11490,11490,11490,0
|
|
20241216,173300,247081520,11490,11490,11490,11490,0
|
|
20241216,173200,247081520,11490,11490,11490,11490,0
|
|
20241216,173100,247081520,11490,11490,11490,11490,0
|
|
20241216,173000,247081520,11490,11490,11490,11490,0
|
|
20241216,172900,247081520,11490,11490,11490,11490,0
|
|
20241216,172800,247081520,11490,11490,11490,11490,0
|
|
20241216,172700,247081520,11490,11490,11490,11490,0
|
|
20241216,172600,247081520,11490,11490,11490,11490,0
|
|
20241216,172500,247081520,11490,11490,11490,11490,0
|
|
20241216,172400,247081520,11490,11490,11490,11490,0
|
|
20241216,172300,247081520,11490,11490,11490,11490,0
|
|
20241216,172200,247081520,11490,11490,11490,11490,0
|
|
20241216,172100,247081520,11490,11490,11490,11490,108
|
|
20241216,172000,247081520,11490,11490,11490,11490,0
|
|
20241216,171900,247081520,11490,11490,11490,11490,0
|
|
20241216,171800,247081520,11490,11490,11490,11490,0
|
|
20241216,171700,247081520,11490,11490,11490,11490,0
|
|
20241216,171600,247081520,11490,11490,11490,11490,0
|
|
20241216,171500,247081520,11490,11490,11490,11490,0
|
|
20241216,171400,247081520,11490,11490,11490,11490,0
|
|
20241216,171300,247081520,11490,11490,11490,11490,0
|
|
20241216,171200,247081520,11490,11490,11490,11490,0
|
|
20241216,171100,247081520,11490,11490,11490,11490,0
|
|
20241216,171000,247081520,11490,11490,11490,11490,0
|
|
20241216,170900,247081520,11490,11490,11490,11490,0
|
|
20241216,170800,247081520,11490,11490,11490,11490,0
|
|
20241216,170700,247081520,11490,11490,11490,11490,0
|
|
20241216,170600,247081520,11490,11490,11490,11490,0
|
|
20241216,170500,247081520,11490,11490,11490,11490,0
|
|
20241216,170400,247081520,11490,11490,11490,11490,0
|
|
20241216,170300,247081520,11490,11490,11490,11490,0
|
|
20241216,170200,247081520,11490,11490,11490,11490,0
|
|
20241216,170100,247081520,11490,11490,11490,11490,0
|
|
20241216,170000,247081520,11490,11490,11490,11490,0
|
|
20241216,165900,247081520,11490,11490,11490,11490,0
|
|
20241216,165800,247081520,11490,11490,11490,11490,0
|
|
20241216,165700,247081520,11490,11490,11490,11490,0
|
|
20241216,165600,247081520,11490,11490,11490,11490,0
|
|
20241216,165500,247081520,11490,11490,11490,11490,0
|
|
20241216,165400,247081520,11490,11490,11490,11490,0
|
|
20241216,165300,247081520,11490,11490,11490,11490,0
|
|
20241216,165200,247081520,11490,11490,11490,11490,0
|
|
20241216,165100,247081520,11490,11490,11490,11490,108
|
|
20241216,165000,247081520,11490,11490,11490,11490,0
|
|
20241216,164900,247081520,11490,11490,11490,11490,0
|
|
20241216,164800,247081520,11490,11490,11490,11490,0
|
|
20241216,164700,247081520,11490,11490,11490,11490,0
|
|
20241216,164600,247081520,11490,11490,11490,11490,0
|
|
20241216,164500,247081520,11490,11490,11490,11490,0
|
|
20241216,164400,247081520,11490,11490,11490,11490,0
|
|
20241216,164300,247081520,11490,11490,11490,11490,0
|
|
20241216,164200,247081520,11490,11490,11490,11490,0
|
|
20241216,164100,247081520,11490,11490,11490,11490,0
|
|
20241216,164000,247081520,11490,11490,11490,11490,0
|
|
20241216,163900,247081520,11490,11490,11490,11490,0
|
|
20241216,163800,247081520,11490,11490,11490,11490,0
|
|
20241216,163700,247081520,11490,11490,11490,11490,0
|
|
20241216,163600,247081520,11490,11490,11490,11490,0
|
|
20241216,163500,247081520,11490,11490,11490,11490,0
|
|
20241216,163400,247081520,11490,11490,11490,11490,0
|
|
20241216,163300,247081520,11490,11490,11490,11490,0
|
|
20241216,163200,247081520,11490,11490,11490,11490,0
|
|
20241216,163100,247081520,11490,11490,11490,11490,0
|
|
20241216,163000,247081520,11490,11490,11490,11490,0
|
|
20241216,162900,247081520,11490,11490,11490,11490,0
|
|
20241216,162800,247081520,11490,11490,11490,11490,0
|
|
20241216,162700,247081520,11490,11490,11490,11490,0
|
|
20241216,162600,247081520,11490,11490,11490,11490,0
|
|
20241216,162500,247081520,11490,11490,11490,11490,0
|
|
20241216,162400,247081520,11490,11490,11490,11490,0
|
|
20241216,162300,247081520,11490,11490,11490,11490,0
|
|
20241216,162200,247081520,11490,11490,11490,11490,0
|
|
20241216,162100,247081520,11490,11490,11490,11490,108
|
|
20241216,162000,247081520,11490,11490,11490,11490,0
|
|
20241216,161900,247081520,11490,11490,11490,11490,0
|
|
20241216,161800,247081520,11490,11490,11490,11490,0
|
|
20241216,161700,247081520,11490,11490,11490,11490,0
|
|
20241216,161600,247081520,11490,11490,11490,11490,0
|
|
20241216,161500,247081520,11490,11490,11490,11490,0
|
|
20241216,161400,247081520,11490,11490,11490,11490,0
|
|
20241216,161300,247081520,11490,11490,11490,11490,0
|
|
20241216,161200,247081520,11490,11490,11490,11490,0
|
|
20241216,161100,247081520,11490,11490,11490,11490,0
|
|
20241216,161000,247081520,11490,11490,11490,11490,0
|
|
20241216,160900,247081520,11490,11490,11490,11490,0
|
|
20241216,160800,247081520,11490,11490,11490,11490,0
|
|
20241216,160700,247081520,11490,11490,11490,11490,0
|
|
20241216,160600,247081520,11490,11490,11490,11490,0
|
|
20241216,160500,247081520,11490,11490,11490,11490,0
|
|
20241216,160400,247081520,11490,11490,11490,11490,0
|
|
20241216,160300,247081520,11490,11490,11490,11490,0
|
|
20241216,160200,247081520,11490,11490,11490,11490,0
|
|
20241216,160100,247081520,11490,11490,11490,11490,0
|
|
20241216,160000,247081520,11490,11490,11490,11490,0
|
|
20241216,155900,247081520,11490,11490,11490,11490,0
|
|
20241216,155800,247081520,11490,11490,11490,11490,0
|
|
20241216,155700,247081520,11490,11490,11490,11490,0
|
|
20241216,155600,247081520,11490,11490,11490,11490,0
|
|
20241216,155500,247081520,11490,11490,11490,11490,0
|
|
20241216,155400,247081520,11490,11490,11490,11490,0
|
|
20241216,155300,247081520,11490,11490,11490,11490,0
|
|
20241216,155200,247081520,11490,11490,11490,11490,0
|
|
20241216,155100,247081520,11490,11490,11490,11490,108
|
|
20241216,155000,247081520,11490,11490,11490,11490,0
|
|
20241216,154900,247081520,11490,11490,11490,11490,0
|
|
20241216,154800,247081520,11490,11490,11490,11490,0
|
|
20241216,154700,247081520,11490,11490,11490,11490,0
|
|
20241216,154600,247081520,11490,11490,11490,11490,0
|
|
20241216,154500,247081520,11490,11490,11490,11490,0
|
|
20241216,154400,247081520,11490,11490,11490,11490,0
|
|
20241216,154300,247081520,11490,11490,11490,11490,0
|
|
20241216,154200,247081520,11490,11490,11490,11490,0
|
|
20241216,154100,247081520,11490,11490,11490,11490,0
|
|
20241216,154000,247081520,11490,11490,11490,11490,0
|
|
20241216,153900,247081520,11490,11490,11490,11490,0
|
|
20241216,153800,247081520,11490,11490,11490,11490,0
|
|
20241216,153700,247081520,11490,11490,11490,11490,0
|
|
20241216,153600,247081520,11490,11490,11490,11490,0
|
|
20241216,153500,247081520,11490,11490,11490,11490,0
|
|
20241216,153400,247081520,11490,11490,11490,11490,0
|
|
20241216,153300,247081520,11490,11490,11490,11490,0
|
|
20241216,153200,247081520,11490,11490,11490,11490,0
|
|
20241216,153100,247081520,11490,11490,11490,11490,0
|
|
20241216,153000,247081520,11490,11490,11490,11490,108
|
|
20241216,152900,245840600,11500,11500,11500,11500,0
|
|
20241216,152800,245840600,11500,11500,11500,11500,0
|
|
20241216,152700,245840600,11500,11500,11500,11500,0
|
|
20241216,152600,245840600,11500,11500,11500,11500,0
|
|
20241216,152500,245840600,11500,11500,11500,11500,0
|
|
20241216,152400,245840600,11500,11500,11500,11500,0
|
|
20241216,152300,245840600,11500,11500,11500,11500,0
|
|
20241216,152200,245840600,11500,11500,11500,11500,0
|
|
20241216,152100,245840600,11500,11500,11500,11500,0
|
|
20241216,152000,245840600,11500,11500,11500,11500,0
|
|
20241216,151900,245840600,11500,11490,11510,11490,181
|
|
20241216,151800,243760570,11500,11510,11510,11500,62
|
|
20241216,151700,243047180,11500,11510,11510,11500,104
|
|
20241216,151600,241851080,11500,11500,11500,11500,0
|
|
20241216,151500,241851080,11500,11500,11500,11500,48
|
|
20241216,151400,241299080,11520,11520,11520,11520,1
|
|
20241216,151300,241287560,11500,11510,11510,11500,35
|
|
20241216,151200,240884960,11490,11490,11490,11490,51
|
|
20241216,151100,240298970,11510,11510,11510,11510,0
|
|
20241216,151000,240298970,11510,11510,11510,11510,1
|
|
20241216,150900,240287460,11490,11490,11490,11490,32
|
|
20241216,150800,239919780,11490,11490,11490,11490,0
|
|
20241216,150700,239919780,11490,11490,11490,11490,0
|
|
20241216,150600,239919780,11490,11510,11510,11490,41
|
|
20241216,150500,239448550,11520,11520,11520,11520,1
|
|
20241216,150400,239437030,11510,11510,11510,11510,0
|
|
20241216,150300,239437030,11510,11510,11510,11510,0
|
|
20241216,150200,239437030,11510,11510,11510,11510,0
|
|
20241216,150100,239437030,11510,11510,11510,11510,0
|
|
20241216,150000,239437030,11510,11510,11510,11510,3
|
|
20241216,145900,239402500,11510,11510,11510,11510,0
|
|
20241216,145800,239402500,11510,11510,11510,11510,0
|
|
20241216,145700,239402500,11510,11510,11510,11510,1
|
|
20241216,145600,239390990,11520,11500,11520,11500,59
|
|
20241216,145500,238712450,11500,11500,11520,11500,5
|
|
20241216,145400,238654910,11480,11480,11480,11480,0
|
|
20241216,145300,238654910,11480,11500,11520,11480,4
|
|
20241216,145200,238608910,11480,11500,11520,11480,67
|
|
20241216,145100,237839660,11490,11520,11520,11490,8
|
|
20241216,145000,237747620,11500,11500,11520,11500,7
|
|
20241216,144900,237667060,11500,11510,11520,11500,35
|
|
20241216,144800,237264250,11510,11510,11510,11510,0
|
|
20241216,144700,237264250,11510,11510,11510,11510,121
|
|
20241216,144600,235871540,11510,11510,11510,11510,0
|
|
20241216,144500,235871540,11510,11510,11510,11510,0
|
|
20241216,144400,235871540,11510,11510,11510,11510,0
|
|
20241216,144300,235871540,11510,11510,11510,11510,0
|
|
20241216,144200,235871540,11510,11510,11510,11510,0
|
|
20241216,144100,235871540,11510,11510,11510,11510,0
|
|
20241216,144000,235871540,11510,11490,11510,11490,83
|
|
20241216,143900,234917780,11500,11500,11500,11500,0
|
|
20241216,143800,234917780,11500,11500,11500,11500,0
|
|
20241216,143700,234917780,11500,11500,11500,11500,0
|
|
20241216,143600,234917780,11500,11500,11500,11500,0
|
|
20241216,143500,234917780,11500,11500,11500,11500,0
|
|
20241216,143400,234917780,11500,11500,11500,11500,52
|
|
20241216,143300,234319780,11500,11500,11500,11500,0
|
|
20241216,143200,234319780,11500,11500,11500,11500,0
|
|
20241216,143100,234319780,11500,11500,11500,11500,0
|
|
20241216,143000,234319780,11500,11500,11500,11500,20
|
|
20241216,142900,234089780,11520,11520,11520,11520,0
|
|
20241216,142800,234089780,11520,11520,11520,11520,0
|
|
20241216,142700,234089780,11520,11520,11520,11520,1
|
|
20241216,142600,234078260,11490,11490,11490,11490,0
|
|
20241216,142500,234078260,11490,11490,11490,11490,69
|
|
20241216,142400,233285450,11520,11520,11520,11520,4
|
|
20241216,142300,233239370,11500,11500,11500,11500,0
|
|
20241216,142200,233239370,11500,11500,11500,11500,0
|
|
20241216,142100,233239370,11500,11500,11520,11490,45
|
|
20241216,142000,232722070,11510,11510,11510,11510,0
|
|
20241216,141900,232722070,11510,11510,11510,11510,0
|
|
20241216,141800,232722070,11510,11510,11510,11510,0
|
|
20241216,141700,232722070,11510,11510,11510,11510,1
|
|
20241216,141600,232710560,11500,11500,11500,11500,31
|
|
20241216,141500,232354060,11500,11500,11500,11500,0
|
|
20241216,141400,232354060,11500,11500,11500,11500,0
|
|
20241216,141300,232354060,11500,11500,11500,11500,0
|
|
20241216,141200,232354060,11500,11500,11500,11500,0
|
|
20241216,141100,232354060,11500,11500,11500,11500,0
|
|
20241216,141000,232354060,11500,11500,11500,11500,0
|
|
20241216,140900,232354060,11500,11500,11500,11500,0
|
|
20241216,140800,232354060,11500,11500,11500,11500,150
|
|
20241216,140700,230629060,11500,11500,11500,11500,0
|
|
20241216,140600,230629060,11500,11500,11500,11500,0
|
|
20241216,140500,230629060,11500,11500,11500,11500,0
|
|
20241216,140400,230629060,11500,11520,11520,11500,95
|
|
20241216,140300,229536240,11500,11500,11500,11500,0
|
|
20241216,140200,229536240,11500,11500,11500,11500,200
|
|
20241216,140100,227236240,11500,11500,11500,11500,0
|
|
20241216,140000,227236240,11500,11500,11500,11500,0
|
|
20241216,135900,227236240,11500,11500,11500,11500,100
|
|
20241216,135800,226086240,11500,11510,11510,11500,100
|
|
20241216,135700,224936070,11510,11510,11510,11510,200
|
|
20241216,135600,222634070,11520,11520,11520,11520,23
|
|
20241216,135500,222369110,11520,11520,11520,11520,58
|
|
20241216,135400,221700950,11520,11520,11520,11520,100
|
|
20241216,135300,220548950,11520,11520,11520,11520,44
|
|
20241216,135200,220042070,11520,11520,11520,11520,79
|
|
20241216,135100,219131990,11520,11520,11520,11520,0
|
|
20241216,135000,219131990,11520,11520,11520,11520,0
|
|
20241216,134900,219131990,11520,11520,11520,11520,10
|
|
20241216,134800,219016790,11520,11520,11520,11520,60
|
|
20241216,134700,218325590,11520,11520,11520,11520,0
|
|
20241216,134600,218325590,11520,11520,11520,11520,100
|
|
20241216,134500,217173590,11520,11520,11520,11520,0
|
|
20241216,134400,217173590,11520,11520,11520,11520,0
|
|
20241216,134300,217173590,11520,11520,11520,11520,0
|
|
20241216,134200,217173590,11520,11520,11520,11520,0
|
|
20241216,134100,217173590,11520,11520,11520,11520,0
|
|
20241216,134000,217173590,11520,11520,11520,11520,0
|
|
20241216,133900,217173590,11520,11520,11520,11520,0
|
|
20241216,133800,217173590,11520,11520,11520,11520,1
|
|
20241216,133700,217162070,11520,11520,11520,11520,0
|
|
20241216,133600,217162070,11520,11520,11520,11520,0
|
|
20241216,133500,217162070,11520,11520,11520,11520,0
|
|
20241216,133400,217162070,11520,11520,11520,11520,0
|
|
20241216,133300,217162070,11520,11520,11520,11520,5
|
|
20241216,133200,217104470,11520,11520,11520,11520,0
|
|
20241216,133100,217104470,11520,11520,11520,11520,0
|
|
20241216,133000,217104470,11520,11520,11520,11520,0
|
|
20241216,132900,217104470,11520,11520,11520,11520,0
|
|
20241216,132800,217104470,11520,11520,11520,11520,43
|
|
20241216,132700,216609110,11520,11520,11520,11520,34
|
|
20241216,132600,216217430,11530,11530,11530,11530,0
|
|
20241216,132500,216217430,11530,11530,11530,11530,0
|
|
20241216,132400,216217430,11530,11530,11530,11530,100
|
|
20241216,132300,215064430,11520,11520,11520,11520,0
|
|
20241216,132200,215064430,11520,11520,11520,11520,0
|
|
20241216,132100,215064430,11520,11520,11520,11520,0
|
|
20241216,132000,215064430,11520,11520,11520,11520,0
|
|
20241216,131900,215064430,11520,11520,11520,11520,0
|
|
20241216,131800,215064430,11520,11520,11520,11520,0
|
|
20241216,131700,215064430,11520,11520,11520,11520,1
|
|
20241216,131600,215052910,11520,11520,11520,11520,0
|
|
20241216,131500,215052910,11520,11520,11520,11520,0
|
|
20241216,131400,215052910,11520,11520,11520,11520,0
|
|
20241216,131300,215052910,11520,11520,11520,11520,0
|
|
20241216,131200,215052910,11520,11520,11520,11520,0
|
|
20241216,131100,215052910,11520,11520,11520,11520,0
|
|
20241216,131000,215052910,11520,11520,11520,11520,0
|
|
20241216,130900,215052910,11520,11520,11520,11520,0
|
|
20241216,130800,215052910,11520,11520,11520,11520,0
|
|
20241216,130700,215052910,11520,11520,11520,11520,0
|
|
20241216,130600,215052910,11520,11520,11520,11520,5
|
|
20241216,130500,214995310,11550,11550,11550,11550,500
|
|
20241216,130400,209220310,11520,11520,11520,11520,0
|
|
20241216,130300,209220310,11520,11540,11540,11520,1551
|
|
20241216,130200,191351710,11530,11530,11530,11530,200
|
|
20241216,130100,189045710,11530,11530,11530,11530,202
|
|
20241216,130000,186716650,11530,11530,11530,11530,8
|
|
20241216,125900,186624410,11520,11520,11520,11520,0
|
|
20241216,125800,186624410,11520,11520,11520,11520,0
|
|
20241216,125700,186624410,11520,11520,11520,11520,0
|
|
20241216,125600,186624410,11520,11520,11520,11520,0
|
|
20241216,125500,186624410,11520,11530,11530,11520,100
|
|
20241216,125400,185472400,11560,11560,11560,11560,0
|
|
20241216,125300,185472400,11560,11530,11560,11520,51
|
|
20241216,125200,184884350,11530,11530,11530,11530,0
|
|
20241216,125100,184884350,11530,11530,11530,11530,0
|
|
20241216,125000,184884350,11530,11530,11530,11530,0
|
|
20241216,124900,184884350,11530,11520,11530,11520,16
|
|
20241216,124800,184699950,11530,11520,11530,11520,27
|
|
20241216,124700,184388870,11520,11530,11560,11510,123
|
|
20241216,124600,182972690,11560,11560,11560,11560,0
|
|
20241216,124500,182972690,11560,11560,11560,11560,0
|
|
20241216,124400,182972690,11560,11560,11560,11560,0
|
|
20241216,124300,182972690,11560,11560,11560,11560,0
|
|
20241216,124200,182972690,11560,11560,11560,11560,0
|
|
20241216,124100,182972690,11560,11560,11560,11560,0
|
|
20241216,124000,182972690,11560,11560,11560,11560,0
|
|
20241216,123900,182972690,11560,11520,11560,11520,1781
|
|
20241216,123800,162406710,11510,11510,11510,11510,0
|
|
20241216,123700,162406710,11510,11510,11510,11510,0
|
|
20241216,123600,162406710,11510,11510,11510,11510,0
|
|
20241216,123500,162406710,11510,11510,11510,11510,47
|
|
20241216,123400,161865740,11510,11510,11510,11510,0
|
|
20241216,123300,161865740,11510,11510,11510,11510,14
|
|
20241216,123200,161704600,11510,11510,11510,11510,30
|
|
20241216,123100,161359300,11520,11520,11520,11520,200
|
|
20241216,123000,159055300,11520,11520,11520,11520,0
|
|
20241216,122900,159055300,11520,11520,11520,11520,0
|
|
20241216,122800,159055300,11520,11520,11520,11520,0
|
|
20241216,122700,159055300,11520,11520,11520,11520,1
|
|
20241216,122600,159043780,11510,11510,11510,11510,8
|
|
20241216,122500,158951700,11510,11510,11510,11510,1
|
|
20241216,122400,158940190,11510,11510,11510,11510,50
|
|
20241216,122300,158364690,11510,11510,11510,11510,46
|
|
20241216,122200,157835230,11510,11510,11510,11510,0
|
|
20241216,122100,157835230,11510,11510,11510,11510,0
|
|
20241216,122000,157835230,11510,11510,11510,11510,0
|
|
20241216,121900,157835230,11510,11510,11510,11510,0
|
|
20241216,121800,157835230,11510,11510,11510,11510,60
|
|
20241216,121700,157144630,11500,11500,11500,11500,0
|
|
20241216,121600,157144630,11500,11500,11500,11500,39
|
|
20241216,121500,156696130,11500,11510,11510,11500,12
|
|
20241216,121400,156558120,11510,11510,11510,11510,4
|
|
20241216,121300,156512080,11500,11500,11500,11500,0
|
|
20241216,121200,156512080,11500,11500,11500,11500,0
|
|
20241216,121100,156512080,11500,11500,11500,11500,20
|
|
20241216,121000,156282080,11500,11500,11510,11490,73
|
|
20241216,120900,155442990,11500,11500,11500,11500,4
|
|
20241216,120800,155396990,11520,11520,11520,11520,0
|
|
20241216,120700,155396990,11520,11520,11520,11520,0
|
|
20241216,120600,155396990,11520,11500,11520,11500,11
|
|
20241216,120500,155270370,11510,11510,11510,11510,0
|
|
20241216,120400,155270370,11510,11510,11510,11510,0
|
|
20241216,120300,155270370,11510,11510,11520,11510,6
|
|
20241216,120200,155201280,11510,11500,11510,11500,65
|
|
20241216,120100,154453770,11500,11500,11500,11500,0
|
|
20241216,120000,154453770,11500,11500,11500,11500,7
|
|
20241216,115900,154373270,11520,11520,11520,11520,0
|
|
20241216,115800,154373270,11520,11520,11520,11520,0
|
|
20241216,115700,154373270,11520,11520,11520,11520,0
|
|
20241216,115600,154373270,11520,11520,11520,11520,0
|
|
20241216,115500,154373270,11520,11520,11520,11520,0
|
|
20241216,115400,154373270,11520,11520,11520,11520,0
|
|
20241216,115300,154373270,11520,11520,11520,11520,0
|
|
20241216,115200,154373270,11520,11520,11520,11520,0
|
|
20241216,115100,154373270,11520,11500,11520,11500,5
|
|
20241216,115000,154315730,11490,11500,11500,11490,67
|
|
20241216,114900,153545790,11530,11530,11530,11530,0
|
|
20241216,114800,153545790,11530,11530,11530,11530,0
|
|
20241216,114700,153545790,11530,11530,11530,11530,0
|
|
20241216,114600,153545790,11530,11530,11530,11530,2
|
|
20241216,114500,153522730,11500,11500,11510,11500,41
|
|
20241216,114400,153051210,11520,11520,11520,11500,39
|
|
20241216,114300,152601960,11500,11510,11520,11490,14
|
|
20241216,114200,152440890,11490,11500,11510,11490,57
|
|
20241216,114100,151785720,11510,11510,11510,11500,9
|
|
20241216,114000,151682170,11500,11510,11510,11500,10
|
|
20241216,113900,151567120,11510,11510,11510,11510,0
|
|
20241216,113800,151567120,11510,11510,11510,11500,5
|
|
20241216,113700,151509590,11510,11510,11510,11510,0
|
|
20241216,113600,151509590,11510,11510,11510,11510,0
|
|
20241216,113500,151509590,11510,11510,11510,11510,0
|
|
20241216,113400,151509590,11510,11500,11510,11500,1920
|
|
20241216,113300,129410400,11510,11500,11510,11480,176
|
|
20241216,113200,127387790,11510,11510,11510,11510,10
|
|
20241216,113100,127272690,11500,11500,11510,11500,16
|
|
20241216,113000,127088650,11510,11500,11510,11500,6
|
|
20241216,112900,127019620,11510,11500,11510,11500,11
|
|
20241216,112800,126893060,11510,11500,11510,11490,56
|
|
20241216,112700,126249470,11500,11500,11500,11500,80
|
|
20241216,112600,125329470,11490,11490,11490,11490,1
|
|
20241216,112500,125317980,11490,11490,11490,11490,52
|
|
20241216,112400,124720500,11490,11490,11490,11490,0
|
|
20241216,112300,124720500,11490,11490,11490,11490,1
|
|
20241216,112200,124709010,11490,11490,11490,11490,0
|
|
20241216,112100,124709010,11490,11490,11490,11490,6
|
|
20241216,112000,124640070,11490,11490,11490,11490,0
|
|
20241216,111900,124640070,11490,11490,11490,11490,0
|
|
20241216,111800,124640070,11490,11490,11490,11490,0
|
|
20241216,111700,124640070,11490,11490,11490,11490,0
|
|
20241216,111600,124640070,11490,11490,11490,11490,72
|
|
20241216,111500,123812790,11490,11490,11490,11490,0
|
|
20241216,111400,123812790,11490,11490,11490,11490,0
|
|
20241216,111300,123812790,11490,11490,11490,11490,1
|
|
20241216,111200,123801300,11500,11500,11500,11500,0
|
|
20241216,111100,123801300,11500,11500,11500,11500,22
|
|
20241216,111000,123548300,11490,11490,11490,11490,0
|
|
20241216,110900,123548300,11490,11490,11490,11490,55
|
|
20241216,110800,122916350,11500,11500,11500,11500,54
|
|
20241216,110700,122295350,11500,11500,11500,11500,1
|
|
20241216,110600,122283850,11500,11500,11500,11500,0
|
|
20241216,110500,122283850,11500,11500,11500,11500,0
|
|
20241216,110400,122283850,11500,11500,11500,11500,0
|
|
20241216,110300,122283850,11500,11500,11500,11500,0
|
|
20241216,110200,122283850,11500,11500,11500,11500,2
|
|
20241216,110100,122260850,11500,11500,11500,11500,0
|
|
20241216,110000,122260850,11500,11500,11500,11500,25
|
|
20241216,105900,121973350,11490,11490,11490,11490,0
|
|
20241216,105800,121973350,11490,11500,11500,11490,15
|
|
20241216,105700,121800970,11500,11490,11500,11490,78
|
|
20241216,105600,120904710,11520,11520,11520,11520,0
|
|
20241216,105500,120904710,11520,11520,11520,11520,0
|
|
20241216,105400,120904710,11520,11520,11520,11520,0
|
|
20241216,105300,120904710,11520,11520,11520,11520,0
|
|
20241216,105200,120904710,11520,11520,11520,11520,0
|
|
20241216,105100,120904710,11520,11520,11520,11520,0
|
|
20241216,105000,120904710,11520,11490,11520,11490,137
|
|
20241216,104900,119330010,11490,11490,11490,11490,9
|
|
20241216,104800,119226600,11490,11490,11490,11490,1
|
|
20241216,104700,119215110,11500,11500,11500,11500,0
|
|
20241216,104600,119215110,11500,11500,11500,11500,0
|
|
20241216,104500,119215110,11500,11500,11500,11500,0
|
|
20241216,104400,119215110,11500,11490,11500,11470,402
|
|
20241216,104300,114602930,11490,11490,11490,11490,0
|
|
20241216,104200,114602930,11490,11490,11490,11490,0
|
|
20241216,104100,114602930,11490,11490,11490,11490,0
|
|
20241216,104000,114602930,11490,11490,11490,11490,45
|
|
20241216,103900,114085880,11500,11500,11500,11500,0
|
|
20241216,103800,114085880,11500,11500,11500,11500,0
|
|
20241216,103700,114085880,11500,11500,11500,11500,0
|
|
20241216,103600,114085880,11500,11500,11500,11500,0
|
|
20241216,103500,114085880,11500,11500,11500,11500,0
|
|
20241216,103400,114085880,11500,11500,11500,11500,0
|
|
20241216,103300,114085880,11500,11500,11500,11500,0
|
|
20241216,103200,114085880,11500,11500,11500,11500,0
|
|
20241216,103100,114085880,11500,11500,11500,11500,6
|
|
20241216,103000,114016880,11500,11490,11500,11490,6
|
|
20241216,102900,113947910,11470,11470,11470,11470,0
|
|
20241216,102800,113947910,11470,11470,11470,11470,0
|
|
20241216,102700,113947910,11470,11470,11470,11470,0
|
|
20241216,102600,113947910,11470,11470,11470,11470,76
|
|
20241216,102500,113076190,11470,11500,11510,11470,522
|
|
20241216,102400,107083500,11500,11510,11510,11500,45
|
|
20241216,102300,106565990,11480,11480,11480,11480,0
|
|
20241216,102200,106565990,11480,11500,11500,11480,434
|
|
20241216,102100,101580360,11500,11500,11500,11500,0
|
|
20241216,102000,101580360,11500,11500,11500,11500,0
|
|
20241216,101900,101580360,11500,11500,11500,11500,0
|
|
20241216,101800,101580360,11500,11500,11500,11500,48
|
|
20241216,101700,101028360,11530,11530,11530,11530,0
|
|
20241216,101600,101028360,11530,11520,11530,11520,2
|
|
20241216,101500,101005310,11490,11490,11490,11490,0
|
|
20241216,101400,101005310,11490,11490,11490,11490,0
|
|
20241216,101300,101005310,11490,11490,11490,11490,0
|
|
20241216,101200,101005310,11490,11490,11490,11490,50
|
|
20241216,101100,100430810,11500,11510,11510,11500,200
|
|
20241216,101000,98129950,11520,11520,11520,11520,0
|
|
20241216,100900,98129950,11520,11520,11520,11520,1
|
|
20241216,100800,98118430,11530,11520,11530,11520,3
|
|
20241216,100700,98083850,11520,11520,11520,11520,0
|
|
20241216,100600,98083850,11520,11520,11520,11520,1
|
|
20241216,100500,98072330,11520,11520,11520,11520,56
|
|
20241216,100400,97427210,11530,11530,11530,11530,0
|
|
20241216,100300,97427210,11530,11530,11530,11530,332
|
|
20241216,100200,93599250,11530,11530,11530,11530,49
|
|
20241216,100100,93034280,11530,11530,11530,11530,0
|
|
20241216,100000,93034280,11530,11530,11530,11530,0
|
|
20241216,095900,93034280,11530,11530,11530,11530,170
|
|
20241216,095800,91074180,11530,11530,11530,11530,146
|
|
20241216,095700,89390800,11530,11530,11530,11530,20
|
|
20241216,095600,89160200,11530,11530,11530,11530,130
|
|
20241216,095500,87661300,11540,11540,11540,11540,0
|
|
20241216,095400,87661300,11540,11540,11540,11540,0
|
|
20241216,095300,87661300,11540,11540,11540,11540,10
|
|
20241216,095200,87545900,11540,11540,11540,11540,20
|
|
20241216,095100,87315100,11540,11540,11540,11540,0
|
|
20241216,095000,87315100,11540,11540,11540,11540,1
|
|
20241216,094900,87303560,11540,11540,11540,11540,0
|
|
20241216,094800,87303560,11540,11540,11540,11540,37
|
|
20241216,094700,86876580,11540,11540,11540,11540,12
|
|
20241216,094600,86738100,11530,11540,11540,11530,40
|
|
20241216,094500,86276620,11540,11540,11540,11540,0
|
|
20241216,094400,86276620,11540,11540,11540,11540,0
|
|
20241216,094300,86276620,11540,11540,11540,11540,0
|
|
20241216,094200,86276620,11540,11540,11540,11540,0
|
|
20241216,094100,86276620,11540,11540,11540,11540,9
|
|
20241216,094000,86172760,11530,11530,11530,11530,0
|
|
20241216,093900,86172760,11530,11510,11530,11510,493
|
|
20241216,093800,80489100,11500,11500,11500,11500,0
|
|
20241216,093700,80489100,11500,11500,11500,11500,0
|
|
20241216,093600,80489100,11500,11500,11500,11500,900
|
|
20241216,093500,70139100,11520,11520,11520,11500,142
|
|
20241216,093400,68503790,11530,11530,11530,11530,0
|
|
20241216,093300,68503790,11530,11530,11530,11530,7
|
|
20241216,093200,68423080,11530,11530,11530,11530,0
|
|
20241216,093100,68423080,11530,11530,11530,11530,0
|
|
20241216,093000,68423080,11530,11530,11530,11530,1
|
|
20241216,092900,68411550,11520,11520,11520,11520,0
|
|
20241216,092800,68411550,11520,11520,11520,11520,55
|
|
20241216,092700,67777950,11520,11520,11520,11520,0
|
|
20241216,092600,67777950,11520,11520,11520,11520,0
|
|
20241216,092500,67777950,11520,11520,11520,11520,50
|
|
20241216,092400,67201950,11520,11520,11520,11520,20
|
|
20241216,092300,66971550,11520,11520,11520,11520,0
|
|
20241216,092200,66971550,11520,11520,11520,11520,15
|
|
20241216,092100,66798750,11510,11510,11510,11510,549
|
|
20241216,092000,60479760,11510,11510,11510,11510,0
|
|
20241216,091900,60479760,11510,11510,11510,11510,20
|
|
20241216,091800,60249560,11500,11500,11500,11500,60
|
|
20241216,091700,59559560,11490,11490,11490,11490,0
|
|
20241216,091600,59559560,11490,11490,11490,11490,57
|
|
20241216,091500,58904630,11510,11510,11510,11490,1711
|
|
20241216,091400,39226140,11530,11530,11530,11530,1
|
|
20241216,091300,39214610,11500,11500,11500,11500,0
|
|
20241216,091200,39214610,11500,11500,11500,11500,0
|
|
20241216,091100,39214610,11500,11500,11500,11500,0
|
|
20241216,091000,39214610,11500,11520,11520,11500,1672
|
|
20241216,090900,19970270,11550,11550,11550,11550,0
|
|
20241216,090800,19970270,11550,11560,11560,11550,65
|
|
20241216,090700,19219510,11550,11570,11570,11550,244
|
|
20241216,090600,16397810,11570,11570,11570,11570,0
|
|
20241216,090500,16397810,11570,11570,11570,11570,0
|
|
20241216,090400,16397810,11570,11570,11570,11570,78
|
|
20241216,090300,15495350,11570,11570,11570,11570,12
|
|
20241216,090200,15356510,11590,11590,11590,11590,130
|
|
20241216,090100,13849810,11590,11590,11590,11590,100
|
|
20241216,090000,12690810,11570,11590,11590,11570,1095
|