668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,200500,321190160,15500,15500,15500,15500,330
|
|
20241216,200400,321190160,15500,15500,15500,15500,0
|
|
20241216,200300,321190160,15500,15500,15500,15500,0
|
|
20241216,200200,321190160,15500,15500,15500,15500,0
|
|
20241216,200100,321190160,15500,15500,15500,15500,0
|
|
20241216,200000,321190160,15500,15500,15500,15500,0
|
|
20241216,195900,321190160,15500,15500,15500,15500,0
|
|
20241216,195800,321190160,15500,15500,15500,15500,0
|
|
20241216,195700,321190160,15500,15500,15500,15500,0
|
|
20241216,195600,321190160,15500,15500,15500,15500,0
|
|
20241216,195500,321190160,15500,15500,15500,15500,0
|
|
20241216,195400,321190160,15500,15500,15500,15500,0
|
|
20241216,195300,321190160,15500,15500,15500,15500,0
|
|
20241216,195200,321190160,15500,15500,15500,15500,0
|
|
20241216,195100,321190160,15500,15500,15500,15500,0
|
|
20241216,195000,321190160,15500,15500,15500,15500,0
|
|
20241216,194900,321190160,15500,15500,15500,15500,0
|
|
20241216,194800,321190160,15500,15500,15500,15500,0
|
|
20241216,194700,321190160,15500,15500,15500,15500,0
|
|
20241216,194600,321190160,15500,15500,15500,15500,0
|
|
20241216,194500,321190160,15500,15500,15500,15500,0
|
|
20241216,194400,321190160,15500,15500,15500,15500,0
|
|
20241216,194300,321190160,15500,15500,15500,15500,0
|
|
20241216,194200,321190160,15500,15500,15500,15500,0
|
|
20241216,194100,321190160,15500,15500,15500,15500,0
|
|
20241216,194000,321190160,15500,15500,15500,15500,0
|
|
20241216,193900,321190160,15500,15500,15500,15500,0
|
|
20241216,193800,321190160,15500,15500,15500,15500,0
|
|
20241216,193700,321190160,15500,15500,15500,15500,0
|
|
20241216,193600,321190160,15500,15500,15500,15500,0
|
|
20241216,193500,321190160,15500,15500,15500,15500,330
|
|
20241216,193400,321190160,15500,15500,15500,15500,0
|
|
20241216,193300,321190160,15500,15500,15500,15500,0
|
|
20241216,193200,321190160,15500,15500,15500,15500,0
|
|
20241216,193100,321190160,15500,15500,15500,15500,0
|
|
20241216,193000,321190160,15500,15500,15500,15500,0
|
|
20241216,192900,321190160,15500,15500,15500,15500,0
|
|
20241216,192800,321190160,15500,15500,15500,15500,0
|
|
20241216,192700,321190160,15500,15500,15500,15500,0
|
|
20241216,192600,321190160,15500,15500,15500,15500,0
|
|
20241216,192500,321190160,15500,15500,15500,15500,0
|
|
20241216,192400,321190160,15500,15500,15500,15500,0
|
|
20241216,192300,321190160,15500,15500,15500,15500,0
|
|
20241216,192200,321190160,15500,15500,15500,15500,0
|
|
20241216,192100,321190160,15500,15500,15500,15500,0
|
|
20241216,192000,321190160,15500,15500,15500,15500,0
|
|
20241216,191900,321190160,15500,15500,15500,15500,0
|
|
20241216,191800,321190160,15500,15500,15500,15500,0
|
|
20241216,191700,321190160,15500,15500,15500,15500,0
|
|
20241216,191600,321190160,15500,15500,15500,15500,0
|
|
20241216,191500,321190160,15500,15500,15500,15500,0
|
|
20241216,191400,321190160,15500,15500,15500,15500,0
|
|
20241216,191300,321190160,15500,15500,15500,15500,0
|
|
20241216,191200,321190160,15500,15500,15500,15500,0
|
|
20241216,191100,321190160,15500,15500,15500,15500,0
|
|
20241216,191000,321190160,15500,15500,15500,15500,0
|
|
20241216,190900,321190160,15500,15500,15500,15500,0
|
|
20241216,190800,321190160,15500,15500,15500,15500,0
|
|
20241216,190700,321190160,15500,15500,15500,15500,0
|
|
20241216,190600,321190160,15500,15500,15500,15500,0
|
|
20241216,190500,321190160,15500,15500,15500,15500,330
|
|
20241216,190400,321190160,15500,15500,15500,15500,0
|
|
20241216,190300,321190160,15500,15500,15500,15500,0
|
|
20241216,190200,321190160,15500,15500,15500,15500,0
|
|
20241216,190100,321190160,15500,15500,15500,15500,0
|
|
20241216,190000,321190160,15500,15500,15500,15500,0
|
|
20241216,185900,321190160,15500,15500,15500,15500,0
|
|
20241216,185800,321190160,15500,15500,15500,15500,0
|
|
20241216,185700,321190160,15500,15500,15500,15500,0
|
|
20241216,185600,321190160,15500,15500,15500,15500,0
|
|
20241216,185500,321190160,15500,15500,15500,15500,0
|
|
20241216,185400,321190160,15500,15500,15500,15500,0
|
|
20241216,185300,321190160,15500,15500,15500,15500,0
|
|
20241216,185200,321190160,15500,15500,15500,15500,0
|
|
20241216,185100,321190160,15500,15500,15500,15500,0
|
|
20241216,185000,321190160,15500,15500,15500,15500,0
|
|
20241216,184900,321190160,15500,15500,15500,15500,0
|
|
20241216,184800,321190160,15500,15500,15500,15500,0
|
|
20241216,184700,321190160,15500,15500,15500,15500,0
|
|
20241216,184600,321190160,15500,15500,15500,15500,0
|
|
20241216,184500,321190160,15500,15500,15500,15500,0
|
|
20241216,184400,321190160,15500,15500,15500,15500,0
|
|
20241216,184300,321190160,15500,15500,15500,15500,0
|
|
20241216,184200,321190160,15500,15500,15500,15500,0
|
|
20241216,184100,321190160,15500,15500,15500,15500,0
|
|
20241216,184000,321190160,15500,15500,15500,15500,0
|
|
20241216,183900,321190160,15500,15500,15500,15500,0
|
|
20241216,183800,321190160,15500,15500,15500,15500,0
|
|
20241216,183700,321190160,15500,15500,15500,15500,0
|
|
20241216,183600,321190160,15500,15500,15500,15500,0
|
|
20241216,183500,321190160,15500,15500,15500,15500,330
|
|
20241216,183400,321190160,15500,15500,15500,15500,0
|
|
20241216,183300,321190160,15500,15500,15500,15500,0
|
|
20241216,183200,321190160,15500,15500,15500,15500,0
|
|
20241216,183100,321190160,15500,15500,15500,15500,0
|
|
20241216,183000,321190160,15500,15500,15500,15500,0
|
|
20241216,182900,321190160,15500,15500,15500,15500,0
|
|
20241216,182800,321190160,15500,15500,15500,15500,0
|
|
20241216,182700,321190160,15500,15500,15500,15500,0
|
|
20241216,182600,321190160,15500,15500,15500,15500,0
|
|
20241216,182500,321190160,15500,15500,15500,15500,0
|
|
20241216,182400,321190160,15500,15500,15500,15500,0
|
|
20241216,182300,321190160,15500,15500,15500,15500,0
|
|
20241216,182200,321190160,15500,15500,15500,15500,0
|
|
20241216,182100,321190160,15500,15500,15500,15500,0
|
|
20241216,182000,321190160,15500,15500,15500,15500,0
|
|
20241216,181900,321190160,15500,15500,15500,15500,0
|
|
20241216,181800,321190160,15500,15500,15500,15500,0
|
|
20241216,181700,321190160,15500,15500,15500,15500,0
|
|
20241216,181600,321190160,15500,15500,15500,15500,0
|
|
20241216,181500,321190160,15500,15500,15500,15500,0
|
|
20241216,181400,321190160,15500,15500,15500,15500,0
|
|
20241216,181300,321190160,15500,15500,15500,15500,0
|
|
20241216,181200,321190160,15500,15500,15500,15500,0
|
|
20241216,181100,321190160,15500,15500,15500,15500,0
|
|
20241216,181000,321190160,15500,15500,15500,15500,0
|
|
20241216,180900,321190160,15500,15500,15500,15500,0
|
|
20241216,180800,321190160,15500,15500,15500,15500,0
|
|
20241216,180700,321190160,15500,15500,15500,15500,0
|
|
20241216,180600,321190160,15500,15500,15500,15500,0
|
|
20241216,180500,321190160,15500,15500,15500,15500,330
|
|
20241216,180400,321190160,15500,15500,15500,15500,0
|
|
20241216,180300,321190160,15500,15500,15500,15500,0
|
|
20241216,180200,321190160,15500,15500,15500,15500,0
|
|
20241216,180100,321190160,15500,15500,15500,15500,0
|
|
20241216,180000,321190160,15500,15500,15500,15500,0
|
|
20241216,175900,321190160,15500,15500,15500,15500,0
|
|
20241216,175800,321190160,15500,15500,15500,15500,0
|
|
20241216,175700,321190160,15500,15500,15500,15500,0
|
|
20241216,175600,321190160,15500,15500,15500,15500,0
|
|
20241216,175500,321190160,15500,15500,15500,15500,0
|
|
20241216,175400,321190160,15500,15500,15500,15500,0
|
|
20241216,175300,321190160,15500,15500,15500,15500,0
|
|
20241216,175200,321190160,15500,15500,15500,15500,0
|
|
20241216,175100,321190160,15500,15500,15500,15500,0
|
|
20241216,175000,321190160,15500,15500,15500,15500,0
|
|
20241216,174900,321190160,15500,15500,15500,15500,0
|
|
20241216,174800,321190160,15500,15500,15500,15500,0
|
|
20241216,174700,321190160,15500,15500,15500,15500,0
|
|
20241216,174600,321190160,15500,15500,15500,15500,0
|
|
20241216,174500,321190160,15500,15500,15500,15500,0
|
|
20241216,174400,321190160,15500,15500,15500,15500,0
|
|
20241216,174300,321190160,15500,15500,15500,15500,0
|
|
20241216,174200,321190160,15500,15500,15500,15500,0
|
|
20241216,174100,321190160,15500,15500,15500,15500,0
|
|
20241216,174000,321190160,15500,15500,15500,15500,0
|
|
20241216,173900,321190160,15500,15500,15500,15500,0
|
|
20241216,173800,321190160,15500,15500,15500,15500,0
|
|
20241216,173700,321190160,15500,15500,15500,15500,0
|
|
20241216,173600,321190160,15500,15500,15500,15500,0
|
|
20241216,173500,321190160,15500,15500,15500,15500,330
|
|
20241216,173400,321190160,15500,15500,15500,15500,0
|
|
20241216,173300,321190160,15500,15500,15500,15500,0
|
|
20241216,173200,321190160,15500,15500,15500,15500,0
|
|
20241216,173100,321190160,15500,15500,15500,15500,0
|
|
20241216,173000,321190160,15500,15500,15500,15500,0
|
|
20241216,172900,321190160,15500,15500,15500,15500,0
|
|
20241216,172800,321190160,15500,15500,15500,15500,0
|
|
20241216,172700,321190160,15500,15500,15500,15500,0
|
|
20241216,172600,321190160,15500,15500,15500,15500,0
|
|
20241216,172500,321190160,15500,15500,15500,15500,0
|
|
20241216,172400,321190160,15500,15500,15500,15500,0
|
|
20241216,172300,321190160,15500,15500,15500,15500,0
|
|
20241216,172200,321190160,15500,15500,15500,15500,0
|
|
20241216,172100,321190160,15500,15500,15500,15500,0
|
|
20241216,172000,321190160,15500,15500,15500,15500,0
|
|
20241216,171900,321190160,15500,15500,15500,15500,0
|
|
20241216,171800,321190160,15500,15500,15500,15500,0
|
|
20241216,171700,321190160,15500,15500,15500,15500,0
|
|
20241216,171600,321190160,15500,15500,15500,15500,0
|
|
20241216,171500,321190160,15500,15500,15500,15500,0
|
|
20241216,171400,321190160,15500,15500,15500,15500,0
|
|
20241216,171300,321190160,15500,15500,15500,15500,0
|
|
20241216,171200,321190160,15500,15500,15500,15500,0
|
|
20241216,171100,321190160,15500,15500,15500,15500,0
|
|
20241216,171000,321190160,15500,15500,15500,15500,0
|
|
20241216,170900,321190160,15500,15500,15500,15500,0
|
|
20241216,170800,321190160,15500,15500,15500,15500,0
|
|
20241216,170700,321190160,15500,15500,15500,15500,0
|
|
20241216,170600,321190160,15500,15500,15500,15500,0
|
|
20241216,170500,321190160,15500,15500,15500,15500,330
|
|
20241216,170400,321190160,15500,15500,15500,15500,0
|
|
20241216,170300,321190160,15500,15500,15500,15500,0
|
|
20241216,170200,321190160,15500,15500,15500,15500,0
|
|
20241216,170100,321190160,15500,15500,15500,15500,0
|
|
20241216,170000,321190160,15500,15500,15500,15500,0
|
|
20241216,165900,321190160,15500,15500,15500,15500,0
|
|
20241216,165800,321190160,15500,15500,15500,15500,0
|
|
20241216,165700,321190160,15500,15500,15500,15500,0
|
|
20241216,165600,321190160,15500,15500,15500,15500,0
|
|
20241216,165500,321190160,15500,15500,15500,15500,0
|
|
20241216,165400,321190160,15500,15500,15500,15500,0
|
|
20241216,165300,321190160,15500,15500,15500,15500,0
|
|
20241216,165200,321190160,15500,15500,15500,15500,0
|
|
20241216,165100,321190160,15500,15500,15500,15500,0
|
|
20241216,165000,321190160,15500,15500,15500,15500,0
|
|
20241216,164900,321190160,15500,15500,15500,15500,0
|
|
20241216,164800,321190160,15500,15500,15500,15500,0
|
|
20241216,164700,321190160,15500,15500,15500,15500,0
|
|
20241216,164600,321190160,15500,15500,15500,15500,0
|
|
20241216,164500,321190160,15500,15500,15500,15500,0
|
|
20241216,164400,321190160,15500,15500,15500,15500,0
|
|
20241216,164300,321190160,15500,15500,15500,15500,0
|
|
20241216,164200,321190160,15500,15500,15500,15500,0
|
|
20241216,164100,321190160,15500,15500,15500,15500,0
|
|
20241216,164000,321190160,15500,15500,15500,15500,0
|
|
20241216,163900,321190160,15500,15500,15500,15500,0
|
|
20241216,163800,321190160,15500,15500,15500,15500,0
|
|
20241216,163700,321190160,15500,15500,15500,15500,0
|
|
20241216,163600,321190160,15500,15500,15500,15500,0
|
|
20241216,163500,321190160,15500,15500,15500,15500,330
|
|
20241216,163400,321190160,15500,15500,15500,15500,0
|
|
20241216,163300,321190160,15500,15500,15500,15500,0
|
|
20241216,163200,321190160,15500,15500,15500,15500,0
|
|
20241216,163100,321190160,15500,15500,15500,15500,0
|
|
20241216,163000,321190160,15500,15500,15500,15500,0
|
|
20241216,162900,321190160,15500,15500,15500,15500,0
|
|
20241216,162800,321190160,15500,15500,15500,15500,0
|
|
20241216,162700,321190160,15500,15500,15500,15500,0
|
|
20241216,162600,321190160,15500,15500,15500,15500,0
|
|
20241216,162500,321190160,15500,15500,15500,15500,0
|
|
20241216,162400,321190160,15500,15500,15500,15500,0
|
|
20241216,162300,321190160,15500,15500,15500,15500,0
|
|
20241216,162200,321190160,15500,15500,15500,15500,0
|
|
20241216,162100,321190160,15500,15500,15500,15500,0
|
|
20241216,162000,321190160,15500,15500,15500,15500,0
|
|
20241216,161900,321190160,15500,15500,15500,15500,0
|
|
20241216,161800,321190160,15500,15500,15500,15500,0
|
|
20241216,161700,321190160,15500,15500,15500,15500,0
|
|
20241216,161600,321190160,15500,15500,15500,15500,0
|
|
20241216,161500,321190160,15500,15500,15500,15500,0
|
|
20241216,161400,321190160,15500,15500,15500,15500,0
|
|
20241216,161300,321190160,15500,15500,15500,15500,0
|
|
20241216,161200,321190160,15500,15500,15500,15500,0
|
|
20241216,161100,321190160,15500,15500,15500,15500,0
|
|
20241216,161000,321190160,15500,15500,15500,15500,0
|
|
20241216,160900,321190160,15500,15500,15500,15500,0
|
|
20241216,160800,321190160,15500,15500,15500,15500,0
|
|
20241216,160700,321190160,15500,15500,15500,15500,0
|
|
20241216,160600,321190160,15500,15500,15500,15500,0
|
|
20241216,160500,321190160,15500,15500,15500,15500,330
|
|
20241216,160400,321190160,15500,15500,15500,15500,0
|
|
20241216,160300,321190160,15500,15500,15500,15500,0
|
|
20241216,160200,321190160,15500,15500,15500,15500,0
|
|
20241216,160100,321190160,15500,15500,15500,15500,0
|
|
20241216,160000,321190160,15500,15500,15500,15500,0
|
|
20241216,155900,321190160,15500,15500,15500,15500,0
|
|
20241216,155800,321190160,15500,15500,15500,15500,0
|
|
20241216,155700,321190160,15500,15500,15500,15500,0
|
|
20241216,155600,321190160,15500,15500,15500,15500,0
|
|
20241216,155500,321190160,15500,15500,15500,15500,0
|
|
20241216,155400,321190160,15500,15500,15500,15500,0
|
|
20241216,155300,321190160,15500,15500,15500,15500,0
|
|
20241216,155200,321190160,15500,15500,15500,15500,0
|
|
20241216,155100,321190160,15500,15500,15500,15500,0
|
|
20241216,155000,321190160,15500,15500,15500,15500,0
|
|
20241216,154900,321190160,15500,15500,15500,15500,0
|
|
20241216,154800,321190160,15500,15500,15500,15500,0
|
|
20241216,154700,321190160,15500,15500,15500,15500,0
|
|
20241216,154600,321190160,15500,15500,15500,15500,0
|
|
20241216,154500,321190160,15500,15500,15500,15500,0
|
|
20241216,154400,321190160,15500,15500,15500,15500,0
|
|
20241216,154300,321190160,15500,15500,15500,15500,0
|
|
20241216,154200,321190160,15500,15500,15500,15500,0
|
|
20241216,154100,321190160,15500,15500,15500,15500,0
|
|
20241216,154000,321190160,15500,15500,15500,15500,0
|
|
20241216,153900,321190160,15500,15500,15500,15500,0
|
|
20241216,153800,321190160,15500,15500,15500,15500,0
|
|
20241216,153700,321190160,15500,15500,15500,15500,0
|
|
20241216,153600,321190160,15500,15500,15500,15500,0
|
|
20241216,153500,321190160,15500,15500,15500,15500,330
|
|
20241216,153400,321190160,15500,15500,15500,15500,0
|
|
20241216,153300,321190160,15500,15500,15500,15500,0
|
|
20241216,153200,321190160,15500,15500,15500,15500,0
|
|
20241216,153100,321190160,15500,15500,15500,15500,0
|
|
20241216,153000,321190160,15500,15500,15500,15500,330
|
|
20241216,152900,316075160,15610,15610,15610,15610,0
|
|
20241216,152800,316075160,15610,15610,15610,15610,0
|
|
20241216,152700,316075160,15610,15610,15610,15610,0
|
|
20241216,152600,316075160,15610,15610,15610,15610,0
|
|
20241216,152500,316075160,15610,15610,15610,15610,0
|
|
20241216,152400,316075160,15610,15610,15610,15610,0
|
|
20241216,152300,316075160,15610,15610,15610,15610,0
|
|
20241216,152200,316075160,15610,15610,15610,15610,0
|
|
20241216,152100,316075160,15610,15610,15610,15610,0
|
|
20241216,152000,316075160,15610,15610,15610,15610,0
|
|
20241216,151900,316075160,15610,15520,15620,15520,92
|
|
20241216,151800,314644120,15560,15500,15560,15500,115
|
|
20241216,151700,312859320,15510,15540,15560,15500,120
|
|
20241216,151600,310994420,15540,15530,15540,15520,68
|
|
20241216,151500,309938150,15520,15520,15520,15520,44
|
|
20241216,151400,309255270,15520,15500,15520,15500,38
|
|
20241216,151300,308665630,15500,15580,15580,15490,138
|
|
20241216,151200,306524140,15580,15580,15580,15580,77
|
|
20241216,151100,305324480,15620,15600,15620,15580,158
|
|
20241216,151000,302861670,15590,15600,15600,15590,50
|
|
20241216,150900,302081840,15590,15610,15610,15590,92
|
|
20241216,150800,300646560,15590,15600,15600,15590,25
|
|
20241216,150700,300256570,15600,15590,15600,15590,57
|
|
20241216,150600,299367390,15590,15590,15590,15590,65
|
|
20241216,150500,298354040,15610,15600,15610,15590,80
|
|
20241216,150400,297105810,15600,15600,15600,15600,92
|
|
20241216,150300,295670610,15600,15590,15600,15590,45
|
|
20241216,150200,294968910,15590,15600,15600,15580,127
|
|
20241216,150100,292988990,15600,15600,15600,15600,94
|
|
20241216,150000,291522590,15590,15590,15600,15590,23
|
|
20241216,145900,291164010,15590,15590,15590,15590,68
|
|
20241216,145800,290103890,15590,15590,15590,15580,101
|
|
20241216,145700,288529700,15600,15590,15600,15590,29
|
|
20241216,145600,288077310,15590,15590,15590,15590,19
|
|
20241216,145500,287781100,15580,15580,15580,15580,48
|
|
20241216,145400,287033260,15580,15580,15610,15570,128
|
|
20241216,145300,285039340,15550,15550,15550,15550,0
|
|
20241216,145200,285039340,15550,15560,15560,15550,240
|
|
20241216,145100,281305150,15560,15560,15560,15560,17
|
|
20241216,145000,281040630,15560,15560,15560,15560,68
|
|
20241216,144900,279982550,15570,15610,15610,15570,996
|
|
20241216,144800,264459630,15600,15610,15610,15600,106
|
|
20241216,144700,262805200,15620,15620,15620,15620,74
|
|
20241216,144600,261649320,15610,15620,15620,15610,61
|
|
20241216,144500,260696890,15610,15620,15620,15610,58
|
|
20241216,144400,259791260,15620,15620,15620,15620,55
|
|
20241216,144300,258932160,15620,15620,15620,15620,57
|
|
20241216,144200,258041820,15620,15610,15620,15610,53
|
|
20241216,144100,257214250,15610,15610,15610,15610,82
|
|
20241216,144000,255934230,15590,15620,15620,15590,136
|
|
20241216,143900,253811060,15620,15620,15620,15610,50
|
|
20241216,143800,253030080,15620,15620,15620,15620,59
|
|
20241216,143700,252108500,15620,15620,15620,15620,54
|
|
20241216,143600,251265020,15610,15610,15610,15610,27
|
|
20241216,143500,250843550,15600,15620,15620,15600,342
|
|
20241216,143400,245507220,15610,15610,15610,15610,23
|
|
20241216,143300,245148190,15610,15610,15610,15600,193
|
|
20241216,143200,242135540,15610,15600,15610,15600,66
|
|
20241216,143100,241105320,15600,15600,15600,15600,60
|
|
20241216,143000,240169320,15600,15600,15600,15600,53
|
|
20241216,142900,239342520,15600,15600,15600,15600,61
|
|
20241216,142800,238390920,15600,15600,15600,15600,21
|
|
20241216,142700,238063320,15600,15600,15600,15600,62
|
|
20241216,142600,237096120,15600,15600,15600,15600,84
|
|
20241216,142500,235785720,15590,15590,15590,15590,85
|
|
20241216,142400,234460570,15590,15590,15590,15590,105
|
|
20241216,142300,232823620,15590,15580,15590,15580,92
|
|
20241216,142200,231390110,15580,15580,15580,15580,35
|
|
20241216,142100,230844810,15570,15560,15570,15560,3
|
|
20241216,142000,230798120,15550,15530,15550,15530,20
|
|
20241216,141900,230487210,15530,15520,15530,15520,2
|
|
20241216,141800,230456160,15510,15510,15510,15510,0
|
|
20241216,141700,230456160,15510,15500,15510,15500,402
|
|
20241216,141600,224225150,15500,15500,15500,15500,34
|
|
20241216,141500,223698150,15500,15500,15500,15500,1
|
|
20241216,141400,223682650,15480,15480,15480,15480,0
|
|
20241216,141300,223682650,15480,15480,15480,15480,0
|
|
20241216,141200,223682650,15480,15480,15480,15480,1
|
|
20241216,141100,223667170,15500,15500,15500,15500,0
|
|
20241216,141000,223667170,15500,15500,15500,15500,0
|
|
20241216,140900,223667170,15500,15500,15500,15500,0
|
|
20241216,140800,223667170,15500,15500,15500,15500,0
|
|
20241216,140700,223667170,15500,15500,15500,15500,0
|
|
20241216,140600,223667170,15500,15500,15500,15500,0
|
|
20241216,140500,223667170,15500,15500,15500,15500,0
|
|
20241216,140400,223667170,15500,15500,15500,15500,1
|
|
20241216,140300,223651670,15480,15480,15480,15480,0
|
|
20241216,140200,223651670,15480,15480,15480,15480,0
|
|
20241216,140100,223651670,15480,15490,15490,15480,188
|
|
20241216,140000,220740980,15500,15500,15500,15500,0
|
|
20241216,135900,220740980,15500,15500,15500,15500,0
|
|
20241216,135800,220740980,15500,15500,15500,15500,0
|
|
20241216,135700,220740980,15500,15500,15500,15500,0
|
|
20241216,135600,220740980,15500,15490,15500,15490,2
|
|
20241216,135500,220709990,15480,15480,15480,15480,0
|
|
20241216,135400,220709990,15480,15480,15480,15480,0
|
|
20241216,135300,220709990,15480,15480,15480,15480,0
|
|
20241216,135200,220709990,15480,15480,15480,15480,0
|
|
20241216,135100,220709990,15480,15480,15480,15480,82
|
|
20241216,135000,219440630,15490,15490,15490,15490,0
|
|
20241216,134900,219440630,15490,15490,15490,15490,0
|
|
20241216,134800,219440630,15490,15490,15490,15490,48
|
|
20241216,134700,218697110,15500,15500,15500,15500,0
|
|
20241216,134600,218697110,15500,15500,15500,15500,0
|
|
20241216,134500,218697110,15500,15500,15500,15500,0
|
|
20241216,134400,218697110,15500,15500,15500,15500,0
|
|
20241216,134300,218697110,15500,15500,15500,15500,0
|
|
20241216,134200,218697110,15500,15500,15500,15500,1
|
|
20241216,134100,218681610,15490,15490,15490,15490,7
|
|
20241216,134000,218573180,15500,15500,15500,15500,0
|
|
20241216,133900,218573180,15500,15500,15500,15500,0
|
|
20241216,133800,218573180,15500,15500,15500,15500,0
|
|
20241216,133700,218573180,15500,15500,15500,15500,0
|
|
20241216,133600,218573180,15500,15500,15500,15500,0
|
|
20241216,133500,218573180,15500,15500,15500,15500,0
|
|
20241216,133400,218573180,15500,15500,15500,15500,0
|
|
20241216,133300,218573180,15500,15500,15500,15500,0
|
|
20241216,133200,218573180,15500,15500,15500,15500,0
|
|
20241216,133100,218573180,15500,15500,15500,15500,0
|
|
20241216,133000,218573180,15500,15500,15500,15500,0
|
|
20241216,132900,218573180,15500,15500,15500,15500,0
|
|
20241216,132800,218573180,15500,15500,15500,15500,0
|
|
20241216,132700,218573180,15500,15500,15500,15500,0
|
|
20241216,132600,218573180,15500,15500,15500,15500,0
|
|
20241216,132500,218573180,15500,15500,15500,15500,0
|
|
20241216,132400,218573180,15500,15500,15500,15500,200
|
|
20241216,132300,215473180,15500,15500,15500,15500,0
|
|
20241216,132200,215473180,15500,15500,15500,15500,0
|
|
20241216,132100,215473180,15500,15500,15500,15500,0
|
|
20241216,132000,215473180,15500,15500,15500,15500,0
|
|
20241216,131900,215473180,15500,15500,15500,15500,0
|
|
20241216,131800,215473180,15500,15500,15500,15500,0
|
|
20241216,131700,215473180,15500,15500,15500,15500,0
|
|
20241216,131600,215473180,15500,15500,15500,15500,0
|
|
20241216,131500,215473180,15500,15500,15500,15500,1
|
|
20241216,131400,215457680,15490,15490,15490,15490,0
|
|
20241216,131300,215457680,15490,15490,15490,15490,74
|
|
20241216,131200,214311420,15490,15490,15490,15490,1
|
|
20241216,131100,214295930,15490,15490,15490,15490,0
|
|
20241216,131000,214295930,15490,15490,15490,15490,44
|
|
20241216,130900,213614370,15490,15490,15490,15490,0
|
|
20241216,130800,213614370,15490,15490,15490,15490,0
|
|
20241216,130700,213614370,15490,15490,15490,15490,0
|
|
20241216,130600,213614370,15490,15490,15490,15490,0
|
|
20241216,130500,213614370,15490,15490,15490,15490,0
|
|
20241216,130400,213614370,15490,15490,15490,15490,0
|
|
20241216,130300,213614370,15490,15490,15490,15490,0
|
|
20241216,130200,213614370,15490,15490,15490,15490,4
|
|
20241216,130100,213552410,15480,15480,15480,15480,0
|
|
20241216,130000,213552410,15480,15480,15480,15480,4
|
|
20241216,125900,213490490,15480,15480,15480,15480,0
|
|
20241216,125800,213490490,15480,15480,15480,15480,0
|
|
20241216,125700,213490490,15480,15480,15480,15480,1
|
|
20241216,125600,213475010,15480,15480,15480,15480,2
|
|
20241216,125500,213444050,15480,15470,15480,15470,2
|
|
20241216,125400,213413100,15470,15470,15470,15470,0
|
|
20241216,125300,213413100,15470,15470,15470,15470,0
|
|
20241216,125200,213413100,15470,15470,15470,15470,128
|
|
20241216,125100,211432940,15470,15470,15470,15470,0
|
|
20241216,125000,211432940,15470,15470,15470,15470,0
|
|
20241216,124900,211432940,15470,15470,15470,15470,0
|
|
20241216,124800,211432940,15470,15470,15470,15470,2
|
|
20241216,124700,211402000,15460,15460,15460,15460,0
|
|
20241216,124600,211402000,15460,15460,15460,15460,0
|
|
20241216,124500,211402000,15460,15460,15460,15460,0
|
|
20241216,124400,211402000,15460,15460,15460,15460,0
|
|
20241216,124300,211402000,15460,15470,15470,15460,33
|
|
20241216,124200,210891520,15480,15480,15480,15480,0
|
|
20241216,124100,210891520,15480,15480,15480,15480,0
|
|
20241216,124000,210891520,15480,15480,15480,15480,2
|
|
20241216,123900,210860560,15480,15480,15480,15480,0
|
|
20241216,123800,210860560,15480,15480,15480,15480,0
|
|
20241216,123700,210860560,15480,15480,15480,15480,1
|
|
20241216,123600,210845080,15480,15480,15480,15480,0
|
|
20241216,123500,210845080,15480,15480,15480,15480,0
|
|
20241216,123400,210845080,15480,15480,15480,15480,0
|
|
20241216,123300,210845080,15480,15480,15480,15480,2
|
|
20241216,123200,210814120,15450,15450,15450,15450,0
|
|
20241216,123100,210814120,15450,15450,15450,15450,0
|
|
20241216,123000,210814120,15450,15450,15450,15450,0
|
|
20241216,122900,210814120,15450,15450,15450,15450,0
|
|
20241216,122800,210814120,15450,15450,15450,15450,0
|
|
20241216,122700,210814120,15450,15450,15450,15450,0
|
|
20241216,122600,210814120,15450,15440,15450,15440,839
|
|
20241216,122500,197851950,15430,15430,15430,15430,0
|
|
20241216,122400,197851950,15430,15430,15430,15430,0
|
|
20241216,122300,197851950,15430,15430,15430,15430,0
|
|
20241216,122200,197851950,15430,15430,15430,15430,0
|
|
20241216,122100,197851950,15430,15430,15430,15430,100
|
|
20241216,122000,196308950,15410,15410,15410,15410,0
|
|
20241216,121900,196308950,15410,15410,15420,15410,491
|
|
20241216,121800,188742540,15420,15480,15480,15420,1984
|
|
20241216,121700,158101040,15490,15490,15490,15490,0
|
|
20241216,121600,158101040,15490,15490,15490,15490,1
|
|
20241216,121500,158085550,15480,15480,15480,15480,0
|
|
20241216,121400,158085550,15480,15480,15480,15480,2
|
|
20241216,121300,158054590,15480,15480,15480,15480,3
|
|
20241216,121200,158008150,15480,15480,15480,15480,0
|
|
20241216,121100,158008150,15480,15480,15480,15480,0
|
|
20241216,121000,158008150,15480,15470,15480,15470,17
|
|
20241216,120900,157745150,15470,15470,15470,15470,0
|
|
20241216,120800,157745150,15470,15470,15470,15470,0
|
|
20241216,120700,157745150,15470,15470,15470,15470,0
|
|
20241216,120600,157745150,15470,15470,15470,15470,52
|
|
20241216,120500,156940710,15450,15450,15450,15450,0
|
|
20241216,120400,156940710,15450,15450,15450,15450,0
|
|
20241216,120300,156940710,15450,15450,15450,15450,0
|
|
20241216,120200,156940710,15450,15450,15450,15450,0
|
|
20241216,120100,156940710,15450,15470,15470,15450,140
|
|
20241216,120000,154777070,15480,15480,15480,15480,0
|
|
20241216,115900,154777070,15480,15480,15480,15480,2
|
|
20241216,115800,154746110,15480,15480,15480,15480,0
|
|
20241216,115700,154746110,15480,15480,15480,15480,5
|
|
20241216,115600,154668710,15480,15480,15480,15480,0
|
|
20241216,115500,154668710,15480,15470,15480,15470,3
|
|
20241216,115400,154622280,15480,15480,15480,15480,0
|
|
20241216,115300,154622280,15480,15480,15480,15480,0
|
|
20241216,115200,154622280,15480,15480,15480,15480,0
|
|
20241216,115100,154622280,15480,15480,15480,15480,2
|
|
20241216,115000,154591320,15480,15480,15480,15480,0
|
|
20241216,114900,154591320,15480,15480,15480,15480,0
|
|
20241216,114800,154591320,15480,15480,15480,15480,0
|
|
20241216,114700,154591320,15480,15480,15480,15480,1
|
|
20241216,114600,154575840,15480,15480,15480,15480,0
|
|
20241216,114500,154575840,15480,15480,15480,15480,0
|
|
20241216,114400,154575840,15480,15480,15480,15480,0
|
|
20241216,114300,154575840,15480,15480,15480,15480,2
|
|
20241216,114200,154544880,15480,15480,15480,15480,1
|
|
20241216,114100,154529400,15480,15480,15480,15480,0
|
|
20241216,114000,154529400,15480,15480,15480,15480,2
|
|
20241216,113900,154498440,15480,15480,15480,15480,1
|
|
20241216,113800,154482960,15470,15470,15470,15470,0
|
|
20241216,113700,154482960,15470,15470,15470,15470,0
|
|
20241216,113600,154482960,15470,15470,15470,15470,0
|
|
20241216,113500,154482960,15470,15490,15490,15470,237
|
|
20241216,113400,150816450,15500,15500,15500,15500,0
|
|
20241216,113300,150816450,15500,15500,15500,15500,0
|
|
20241216,113200,150816450,15500,15500,15500,15500,0
|
|
20241216,113100,150816450,15500,15500,15500,15500,0
|
|
20241216,113000,150816450,15500,15500,15500,15500,0
|
|
20241216,112900,150816450,15500,15500,15500,15500,51
|
|
20241216,112800,150025950,15500,15500,15500,15500,0
|
|
20241216,112700,150025950,15500,15500,15500,15500,0
|
|
20241216,112600,150025950,15500,15500,15500,15500,0
|
|
20241216,112500,150025950,15500,15500,15500,15500,0
|
|
20241216,112400,150025950,15500,15500,15500,15500,0
|
|
20241216,112300,150025950,15500,15480,15500,15480,3
|
|
20241216,112200,149979480,15470,15470,15470,15470,0
|
|
20241216,112100,149979480,15470,15470,15470,15470,1
|
|
20241216,112000,149964010,15450,15450,15450,15450,0
|
|
20241216,111900,149964010,15450,15450,15450,15450,0
|
|
20241216,111800,149964010,15450,15450,15450,15450,0
|
|
20241216,111700,149964010,15450,15450,15450,15450,0
|
|
20241216,111600,149964010,15450,15450,15450,15450,227
|
|
20241216,111500,146456860,15460,15460,15460,15460,0
|
|
20241216,111400,146456860,15460,15460,15460,15460,0
|
|
20241216,111300,146456860,15460,15460,15460,15460,2
|
|
20241216,111200,146425940,15450,15450,15450,15450,0
|
|
20241216,111100,146425940,15450,15450,15450,15450,0
|
|
20241216,111000,146425940,15450,15440,15450,15440,29
|
|
20241216,110900,145977910,15430,15420,15430,15420,46
|
|
20241216,110800,145268310,15420,15420,15420,15420,1
|
|
20241216,110700,145252890,15480,15480,15480,15480,0
|
|
20241216,110600,145252890,15480,15420,15480,15420,4
|
|
20241216,110500,145191090,15480,15410,15480,15410,9
|
|
20241216,110400,145052320,15410,15410,15480,15410,5
|
|
20241216,110300,144975200,15400,15410,15410,15400,578
|
|
20241216,110200,136073240,15420,15420,15420,15420,0
|
|
20241216,110100,136073240,15420,15420,15420,15420,2
|
|
20241216,110000,136042400,15420,15420,15420,15420,2
|
|
20241216,105900,136011560,15480,15420,15480,15420,25
|
|
20241216,105800,135625120,15420,15410,15470,15410,1422
|
|
20241216,105700,113698500,15420,15430,15430,15410,1697
|
|
20241216,105600,87530860,15440,15440,15440,15440,1330
|
|
20241216,105500,66995660,15430,15450,15450,15430,425
|
|
20241216,105400,60434600,15450,15450,15450,15450,1
|
|
20241216,105300,60419150,15450,15450,15450,15450,0
|
|
20241216,105200,60419150,15450,15450,15450,15450,0
|
|
20241216,105100,60419150,15450,15450,15450,15450,0
|
|
20241216,105000,60419150,15450,15450,15450,15450,2
|
|
20241216,104900,60388250,15440,15440,15440,15440,0
|
|
20241216,104800,60388250,15440,15440,15440,15440,0
|
|
20241216,104700,60388250,15440,15440,15440,15440,0
|
|
20241216,104600,60388250,15440,15450,15450,15440,4
|
|
20241216,104500,60326470,15450,15450,15450,15450,0
|
|
20241216,104400,60326470,15450,15450,15450,15450,0
|
|
20241216,104300,60326470,15450,15450,15450,15450,0
|
|
20241216,104200,60326470,15450,15440,15450,15440,23
|
|
20241216,104100,59971330,15440,15450,15450,15440,3
|
|
20241216,104000,59924990,15440,15450,15450,15440,26
|
|
20241216,103900,59523530,15460,15460,15460,15460,2
|
|
20241216,103800,59492610,15460,15460,15460,15460,206
|
|
20241216,103700,56307850,15480,15470,15480,15470,378
|
|
20241216,103600,50459880,15470,15490,15490,15470,25
|
|
20241216,103500,50073030,15500,15500,15500,15500,2
|
|
20241216,103400,50042030,15480,15480,15480,15480,0
|
|
20241216,103300,50042030,15480,15480,15480,15480,0
|
|
20241216,103200,50042030,15480,15480,15480,15480,0
|
|
20241216,103100,50042030,15480,15480,15480,15480,0
|
|
20241216,103000,50042030,15480,15480,15480,15480,50
|
|
20241216,102900,49268030,15480,15480,15480,15480,0
|
|
20241216,102800,49268030,15480,15480,15480,15480,0
|
|
20241216,102700,49268030,15480,15480,15480,15480,0
|
|
20241216,102600,49268030,15480,15480,15480,15480,36
|
|
20241216,102500,48710750,15470,15470,15470,15470,0
|
|
20241216,102400,48710750,15470,15470,15470,15470,0
|
|
20241216,102300,48710750,15470,15470,15480,15470,722
|
|
20241216,102200,37540830,15460,15460,15460,15460,0
|
|
20241216,102100,37540830,15460,15460,15460,15460,0
|
|
20241216,102000,37540830,15460,15470,15470,15460,3
|
|
20241216,101900,37494430,15470,15470,15470,15470,0
|
|
20241216,101800,37494430,15470,15470,15470,15470,149
|
|
20241216,101700,35189400,15470,15470,15470,15470,0
|
|
20241216,101600,35189400,15470,15470,15470,15470,2
|
|
20241216,101500,35158460,15470,15470,15470,15470,0
|
|
20241216,101400,35158460,15470,15470,15470,15470,0
|
|
20241216,101300,35158460,15470,15470,15470,15470,0
|
|
20241216,101200,35158460,15470,15470,15470,15470,14
|
|
20241216,101100,34941880,15470,15470,15470,15470,0
|
|
20241216,101000,34941880,15470,15460,15470,15460,37
|
|
20241216,100900,34369510,15460,15460,15460,15460,0
|
|
20241216,100800,34369510,15460,15470,15470,15460,48
|
|
20241216,100700,33626960,15470,15490,15490,15470,87
|
|
20241216,100600,32279640,15500,15500,15500,15500,0
|
|
20241216,100500,32279640,15500,15500,15500,15500,0
|
|
20241216,100400,32279640,15500,15500,15500,15500,2
|
|
20241216,100300,32248640,15490,15490,15490,15490,0
|
|
20241216,100200,32248640,15490,15490,15490,15490,0
|
|
20241216,100100,32248640,15490,15490,15490,15490,0
|
|
20241216,100000,32248640,15490,15490,15490,15490,0
|
|
20241216,095900,32248640,15490,15510,15510,15490,3
|
|
20241216,095800,32202140,15480,15520,15520,15480,977
|
|
20241216,095700,17052530,15530,15530,15530,15530,2
|
|
20241216,095600,17021470,15530,15530,15530,15530,0
|
|
20241216,095500,17021470,15530,15530,15530,15530,0
|
|
20241216,095400,17021470,15530,15530,15530,15530,0
|
|
20241216,095300,17021470,15530,15530,15530,15530,2
|
|
20241216,095200,16990410,15530,15530,15530,15530,0
|
|
20241216,095100,16990410,15530,15530,15530,15530,0
|
|
20241216,095000,16990410,15530,15530,15530,15530,0
|
|
20241216,094900,16990410,15530,15530,15530,15530,2
|
|
20241216,094800,16959350,15530,15530,15530,15530,0
|
|
20241216,094700,16959350,15530,15530,15530,15530,0
|
|
20241216,094600,16959350,15530,15530,15530,15530,0
|
|
20241216,094500,16959350,15530,15530,15530,15530,2
|
|
20241216,094400,16928290,15530,15530,15530,15530,0
|
|
20241216,094300,16928290,15530,15530,15530,15530,0
|
|
20241216,094200,16928290,15530,15530,15530,15530,1
|
|
20241216,094100,16912760,15530,15530,15530,15530,3
|
|
20241216,094000,16866170,15530,15530,15530,15530,0
|
|
20241216,093900,16866170,15530,15530,15530,15530,0
|
|
20241216,093800,16866170,15530,15530,15530,15530,1
|
|
20241216,093700,16850640,15500,15500,15500,15500,0
|
|
20241216,093600,16850640,15500,15500,15500,15500,0
|
|
20241216,093500,16850640,15500,15500,15500,15500,0
|
|
20241216,093400,16850640,15500,15500,15500,15500,0
|
|
20241216,093300,16850640,15500,15510,15510,15500,70
|
|
20241216,093200,15765130,15530,15510,15530,15510,277
|
|
20241216,093100,11468840,15510,15520,15530,15510,288
|
|
20241216,093000,7001720,15530,15530,15530,15530,0
|
|
20241216,092900,7001720,15530,15530,15530,15530,0
|
|
20241216,092800,7001720,15530,15520,15530,15520,3
|
|
20241216,092700,6955150,15520,15520,15520,15520,0
|
|
20241216,092600,6955150,15520,15520,15520,15520,2
|
|
20241216,092500,6924110,15520,15510,15520,15510,40
|
|
20241216,092400,6303510,15510,15510,15510,15510,0
|
|
20241216,092300,6303510,15510,15520,15520,15510,160
|
|
20241216,092200,3820870,15520,15530,15530,15520,3
|
|
20241216,092100,3774290,15530,15530,15530,15530,0
|
|
20241216,092000,3774290,15530,15530,15530,15530,1
|
|
20241216,091900,3758760,15530,15530,15530,15530,1
|
|
20241216,091800,3743230,15520,15530,15530,15520,139
|
|
20241216,091700,1585190,15530,15530,15530,15530,0
|
|
20241216,091600,1585190,15530,15530,15530,15530,29
|
|
20241216,091500,1134820,15540,15540,15540,15540,2
|
|
20241216,091400,1103740,15540,15540,15540,15540,0
|
|
20241216,091300,1103740,15540,15570,15570,15540,55
|
|
20241216,091200,248520,15590,15590,15590,15590,0
|
|
20241216,091100,248520,15590,15590,15590,15590,0
|
|
20241216,091000,248520,15590,15590,15590,15590,1
|
|
20241216,090900,232930,15520,15520,15520,15520,0
|
|
20241216,090800,232930,15520,15520,15520,15520,0
|
|
20241216,090700,232930,15520,15520,15520,15520,2
|
|
20241216,090600,201890,15640,15640,15640,15640,2
|
|
20241216,090500,170610,15510,15510,15510,15510,0
|
|
20241216,090400,170610,15510,15510,15510,15510,0
|
|
20241216,090300,170610,15510,15510,15510,15510,0
|
|
20241216,090200,170610,15510,15510,15510,15510,0
|
|
20241216,090100,170610,15510,15510,15510,15510,0
|
|
20241216,090000,170610,15510,15510,15510,15510,11
|