685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,202200,122669860,9900,9900,9900,9900,191
|
|
20241213,202100,122669860,9900,9900,9900,9900,0
|
|
20241213,202000,122669860,9900,9900,9900,9900,0
|
|
20241213,201900,122669860,9900,9900,9900,9900,0
|
|
20241213,201800,122669860,9900,9900,9900,9900,0
|
|
20241213,201700,122669860,9900,9900,9900,9900,0
|
|
20241213,201600,122669860,9900,9900,9900,9900,0
|
|
20241213,201500,122669860,9900,9900,9900,9900,0
|
|
20241213,201400,122669860,9900,9900,9900,9900,0
|
|
20241213,201300,122669860,9900,9900,9900,9900,0
|
|
20241213,201200,122669860,9900,9900,9900,9900,0
|
|
20241213,201100,122669860,9900,9900,9900,9900,0
|
|
20241213,201000,122669860,9900,9900,9900,9900,0
|
|
20241213,200900,122669860,9900,9900,9900,9900,0
|
|
20241213,200800,122669860,9900,9900,9900,9900,0
|
|
20241213,200700,122669860,9900,9900,9900,9900,0
|
|
20241213,200600,122669860,9900,9900,9900,9900,0
|
|
20241213,200500,122669860,9900,9900,9900,9900,0
|
|
20241213,200400,122669860,9900,9900,9900,9900,0
|
|
20241213,200300,122669860,9900,9900,9900,9900,0
|
|
20241213,200200,122669860,9900,9900,9900,9900,0
|
|
20241213,200100,122669860,9900,9900,9900,9900,0
|
|
20241213,200000,122669860,9900,9900,9900,9900,0
|
|
20241213,195900,122669860,9900,9900,9900,9900,0
|
|
20241213,195800,122669860,9900,9900,9900,9900,0
|
|
20241213,195700,122669860,9900,9900,9900,9900,0
|
|
20241213,195600,122669860,9900,9900,9900,9900,0
|
|
20241213,195500,122669860,9900,9900,9900,9900,0
|
|
20241213,195400,122669860,9900,9900,9900,9900,0
|
|
20241213,195300,122669860,9900,9900,9900,9900,0
|
|
20241213,195200,122669860,9900,9900,9900,9900,191
|
|
20241213,195100,122669860,9900,9900,9900,9900,0
|
|
20241213,195000,122669860,9900,9900,9900,9900,0
|
|
20241213,194900,122669860,9900,9900,9900,9900,0
|
|
20241213,194800,122669860,9900,9900,9900,9900,0
|
|
20241213,194700,122669860,9900,9900,9900,9900,0
|
|
20241213,194600,122669860,9900,9900,9900,9900,0
|
|
20241213,194500,122669860,9900,9900,9900,9900,0
|
|
20241213,194400,122669860,9900,9900,9900,9900,0
|
|
20241213,194300,122669860,9900,9900,9900,9900,0
|
|
20241213,194200,122669860,9900,9900,9900,9900,0
|
|
20241213,194100,122669860,9900,9900,9900,9900,0
|
|
20241213,194000,122669860,9900,9900,9900,9900,0
|
|
20241213,193900,122669860,9900,9900,9900,9900,0
|
|
20241213,193800,122669860,9900,9900,9900,9900,0
|
|
20241213,193700,122669860,9900,9900,9900,9900,0
|
|
20241213,193600,122669860,9900,9900,9900,9900,0
|
|
20241213,193500,122669860,9900,9900,9900,9900,0
|
|
20241213,193400,122669860,9900,9900,9900,9900,0
|
|
20241213,193300,122669860,9900,9900,9900,9900,0
|
|
20241213,193200,122669860,9900,9900,9900,9900,0
|
|
20241213,193100,122669860,9900,9900,9900,9900,0
|
|
20241213,193000,122669860,9900,9900,9900,9900,0
|
|
20241213,192900,122669860,9900,9900,9900,9900,0
|
|
20241213,192800,122669860,9900,9900,9900,9900,0
|
|
20241213,192700,122669860,9900,9900,9900,9900,0
|
|
20241213,192600,122669860,9900,9900,9900,9900,0
|
|
20241213,192500,122669860,9900,9900,9900,9900,0
|
|
20241213,192400,122669860,9900,9900,9900,9900,0
|
|
20241213,192300,122669860,9900,9900,9900,9900,0
|
|
20241213,192200,122669860,9900,9900,9900,9900,191
|
|
20241213,192100,122669860,9900,9900,9900,9900,0
|
|
20241213,192000,122669860,9900,9900,9900,9900,0
|
|
20241213,191900,122669860,9900,9900,9900,9900,0
|
|
20241213,191800,122669860,9900,9900,9900,9900,0
|
|
20241213,191700,122669860,9900,9900,9900,9900,0
|
|
20241213,191600,122669860,9900,9900,9900,9900,0
|
|
20241213,191500,122669860,9900,9900,9900,9900,0
|
|
20241213,191400,122669860,9900,9900,9900,9900,0
|
|
20241213,191300,122669860,9900,9900,9900,9900,0
|
|
20241213,191200,122669860,9900,9900,9900,9900,0
|
|
20241213,191100,122669860,9900,9900,9900,9900,0
|
|
20241213,191000,122669860,9900,9900,9900,9900,0
|
|
20241213,190900,122669860,9900,9900,9900,9900,0
|
|
20241213,190800,122669860,9900,9900,9900,9900,0
|
|
20241213,190700,122669860,9900,9900,9900,9900,0
|
|
20241213,190600,122669860,9900,9900,9900,9900,0
|
|
20241213,190500,122669860,9900,9900,9900,9900,0
|
|
20241213,190400,122669860,9900,9900,9900,9900,0
|
|
20241213,190300,122669860,9900,9900,9900,9900,0
|
|
20241213,190200,122669860,9900,9900,9900,9900,0
|
|
20241213,190100,122669860,9900,9900,9900,9900,0
|
|
20241213,190000,122669860,9900,9900,9900,9900,0
|
|
20241213,185900,122669860,9900,9900,9900,9900,0
|
|
20241213,185800,122669860,9900,9900,9900,9900,0
|
|
20241213,185700,122669860,9900,9900,9900,9900,0
|
|
20241213,185600,122669860,9900,9900,9900,9900,0
|
|
20241213,185500,122669860,9900,9900,9900,9900,0
|
|
20241213,185400,122669860,9900,9900,9900,9900,0
|
|
20241213,185300,122669860,9900,9900,9900,9900,0
|
|
20241213,185200,122669860,9900,9900,9900,9900,191
|
|
20241213,185100,122669860,9900,9900,9900,9900,0
|
|
20241213,185000,122669860,9900,9900,9900,9900,0
|
|
20241213,184900,122669860,9900,9900,9900,9900,0
|
|
20241213,184800,122669860,9900,9900,9900,9900,0
|
|
20241213,184700,122669860,9900,9900,9900,9900,0
|
|
20241213,184600,122669860,9900,9900,9900,9900,0
|
|
20241213,184500,122669860,9900,9900,9900,9900,0
|
|
20241213,184400,122669860,9900,9900,9900,9900,0
|
|
20241213,184300,122669860,9900,9900,9900,9900,0
|
|
20241213,184200,122669860,9900,9900,9900,9900,0
|
|
20241213,184100,122669860,9900,9900,9900,9900,0
|
|
20241213,184000,122669860,9900,9900,9900,9900,0
|
|
20241213,183900,122669860,9900,9900,9900,9900,0
|
|
20241213,183800,122669860,9900,9900,9900,9900,0
|
|
20241213,183700,122669860,9900,9900,9900,9900,0
|
|
20241213,183600,122669860,9900,9900,9900,9900,0
|
|
20241213,183500,122669860,9900,9900,9900,9900,0
|
|
20241213,183400,122669860,9900,9900,9900,9900,0
|
|
20241213,183300,122669860,9900,9900,9900,9900,0
|
|
20241213,183200,122669860,9900,9900,9900,9900,0
|
|
20241213,183100,122669860,9900,9900,9900,9900,0
|
|
20241213,183000,122669860,9900,9900,9900,9900,0
|
|
20241213,182900,122669860,9900,9900,9900,9900,0
|
|
20241213,182800,122669860,9900,9900,9900,9900,0
|
|
20241213,182700,122669860,9900,9900,9900,9900,0
|
|
20241213,182600,122669860,9900,9900,9900,9900,0
|
|
20241213,182500,122669860,9900,9900,9900,9900,0
|
|
20241213,182400,122669860,9900,9900,9900,9900,0
|
|
20241213,182300,122669860,9900,9900,9900,9900,0
|
|
20241213,182200,122669860,9900,9900,9900,9900,191
|
|
20241213,182100,122669860,9900,9900,9900,9900,0
|
|
20241213,182000,122669860,9900,9900,9900,9900,0
|
|
20241213,181900,122669860,9900,9900,9900,9900,0
|
|
20241213,181800,122669860,9900,9900,9900,9900,0
|
|
20241213,181700,122669860,9900,9900,9900,9900,0
|
|
20241213,181600,122669860,9900,9900,9900,9900,0
|
|
20241213,181500,122669860,9900,9900,9900,9900,0
|
|
20241213,181400,122669860,9900,9900,9900,9900,0
|
|
20241213,181300,122669860,9900,9900,9900,9900,0
|
|
20241213,181200,122669860,9900,9900,9900,9900,0
|
|
20241213,181100,122669860,9900,9900,9900,9900,0
|
|
20241213,181000,122669860,9900,9900,9900,9900,0
|
|
20241213,180900,122669860,9900,9900,9900,9900,0
|
|
20241213,180800,122669860,9900,9900,9900,9900,0
|
|
20241213,180700,122669860,9900,9900,9900,9900,0
|
|
20241213,180600,122669860,9900,9900,9900,9900,0
|
|
20241213,180500,122669860,9900,9900,9900,9900,0
|
|
20241213,180400,122669860,9900,9900,9900,9900,0
|
|
20241213,180300,122669860,9900,9900,9900,9900,0
|
|
20241213,180200,122669860,9900,9900,9900,9900,0
|
|
20241213,180100,122669860,9900,9900,9900,9900,0
|
|
20241213,180000,122669860,9900,9900,9900,9900,0
|
|
20241213,175900,122669860,9900,9900,9900,9900,0
|
|
20241213,175800,122669860,9900,9900,9900,9900,0
|
|
20241213,175700,122669860,9900,9900,9900,9900,0
|
|
20241213,175600,122669860,9900,9900,9900,9900,0
|
|
20241213,175500,122669860,9900,9900,9900,9900,0
|
|
20241213,175400,122669860,9900,9900,9900,9900,0
|
|
20241213,175300,122669860,9900,9900,9900,9900,0
|
|
20241213,175200,122669860,9900,9900,9900,9900,191
|
|
20241213,175100,122669860,9900,9900,9900,9900,0
|
|
20241213,175000,122669860,9900,9900,9900,9900,0
|
|
20241213,174900,122669860,9900,9900,9900,9900,0
|
|
20241213,174800,122669860,9900,9900,9900,9900,0
|
|
20241213,174700,122669860,9900,9900,9900,9900,0
|
|
20241213,174600,122669860,9900,9900,9900,9900,0
|
|
20241213,174500,122669860,9900,9900,9900,9900,0
|
|
20241213,174400,122669860,9900,9900,9900,9900,0
|
|
20241213,174300,122669860,9900,9900,9900,9900,0
|
|
20241213,174200,122669860,9900,9900,9900,9900,0
|
|
20241213,174100,122669860,9900,9900,9900,9900,0
|
|
20241213,174000,122669860,9900,9900,9900,9900,0
|
|
20241213,173900,122669860,9900,9900,9900,9900,0
|
|
20241213,173800,122669860,9900,9900,9900,9900,0
|
|
20241213,173700,122669860,9900,9900,9900,9900,0
|
|
20241213,173600,122669860,9900,9900,9900,9900,0
|
|
20241213,173500,122669860,9900,9900,9900,9900,0
|
|
20241213,173400,122669860,9900,9900,9900,9900,0
|
|
20241213,173300,122669860,9900,9900,9900,9900,0
|
|
20241213,173200,122669860,9900,9900,9900,9900,0
|
|
20241213,173100,122669860,9900,9900,9900,9900,0
|
|
20241213,173000,122669860,9900,9900,9900,9900,0
|
|
20241213,172900,122669860,9900,9900,9900,9900,0
|
|
20241213,172800,122669860,9900,9900,9900,9900,0
|
|
20241213,172700,122669860,9900,9900,9900,9900,0
|
|
20241213,172600,122669860,9900,9900,9900,9900,0
|
|
20241213,172500,122669860,9900,9900,9900,9900,0
|
|
20241213,172400,122669860,9900,9900,9900,9900,0
|
|
20241213,172300,122669860,9900,9900,9900,9900,0
|
|
20241213,172200,122669860,9900,9900,9900,9900,191
|
|
20241213,172100,122669860,9900,9900,9900,9900,0
|
|
20241213,172000,122669860,9900,9900,9900,9900,0
|
|
20241213,171900,122669860,9900,9900,9900,9900,0
|
|
20241213,171800,122669860,9900,9900,9900,9900,0
|
|
20241213,171700,122669860,9900,9900,9900,9900,0
|
|
20241213,171600,122669860,9900,9900,9900,9900,0
|
|
20241213,171500,122669860,9900,9900,9900,9900,0
|
|
20241213,171400,122669860,9900,9900,9900,9900,0
|
|
20241213,171300,122669860,9900,9900,9900,9900,0
|
|
20241213,171200,122669860,9900,9900,9900,9900,0
|
|
20241213,171100,122669860,9900,9900,9900,9900,0
|
|
20241213,171000,122669860,9900,9900,9900,9900,0
|
|
20241213,170900,122669860,9900,9900,9900,9900,0
|
|
20241213,170800,122669860,9900,9900,9900,9900,0
|
|
20241213,170700,122669860,9900,9900,9900,9900,0
|
|
20241213,170600,122669860,9900,9900,9900,9900,0
|
|
20241213,170500,122669860,9900,9900,9900,9900,0
|
|
20241213,170400,122669860,9900,9900,9900,9900,0
|
|
20241213,170300,122669860,9900,9900,9900,9900,0
|
|
20241213,170200,122669860,9900,9900,9900,9900,0
|
|
20241213,170100,122669860,9900,9900,9900,9900,0
|
|
20241213,170000,122669860,9900,9900,9900,9900,0
|
|
20241213,165900,122669860,9900,9900,9900,9900,0
|
|
20241213,165800,122669860,9900,9900,9900,9900,0
|
|
20241213,165700,122669860,9900,9900,9900,9900,0
|
|
20241213,165600,122669860,9900,9900,9900,9900,0
|
|
20241213,165500,122669860,9900,9900,9900,9900,0
|
|
20241213,165400,122669860,9900,9900,9900,9900,0
|
|
20241213,165300,122669860,9900,9900,9900,9900,0
|
|
20241213,165200,122669860,9900,9900,9900,9900,191
|
|
20241213,165100,122669860,9900,9900,9900,9900,0
|
|
20241213,165000,122669860,9900,9900,9900,9900,0
|
|
20241213,164900,122669860,9900,9900,9900,9900,0
|
|
20241213,164800,122669860,9900,9900,9900,9900,0
|
|
20241213,164700,122669860,9900,9900,9900,9900,0
|
|
20241213,164600,122669860,9900,9900,9900,9900,0
|
|
20241213,164500,122669860,9900,9900,9900,9900,0
|
|
20241213,164400,122669860,9900,9900,9900,9900,0
|
|
20241213,164300,122669860,9900,9900,9900,9900,0
|
|
20241213,164200,122669860,9900,9900,9900,9900,0
|
|
20241213,164100,122669860,9900,9900,9900,9900,0
|
|
20241213,164000,122669860,9900,9900,9900,9900,0
|
|
20241213,163900,122669860,9900,9900,9900,9900,0
|
|
20241213,163800,122669860,9900,9900,9900,9900,0
|
|
20241213,163700,122669860,9900,9900,9900,9900,0
|
|
20241213,163600,122669860,9900,9900,9900,9900,0
|
|
20241213,163500,122669860,9900,9900,9900,9900,0
|
|
20241213,163400,122669860,9900,9900,9900,9900,0
|
|
20241213,163300,122669860,9900,9900,9900,9900,0
|
|
20241213,163200,122669860,9900,9900,9900,9900,0
|
|
20241213,163100,122669860,9900,9900,9900,9900,0
|
|
20241213,163000,122669860,9900,9900,9900,9900,0
|
|
20241213,162900,122669860,9900,9900,9900,9900,0
|
|
20241213,162800,122669860,9900,9900,9900,9900,0
|
|
20241213,162700,122669860,9900,9900,9900,9900,0
|
|
20241213,162600,122669860,9900,9900,9900,9900,0
|
|
20241213,162500,122669860,9900,9900,9900,9900,0
|
|
20241213,162400,122669860,9900,9900,9900,9900,0
|
|
20241213,162300,122669860,9900,9900,9900,9900,0
|
|
20241213,162200,122669860,9900,9900,9900,9900,191
|
|
20241213,162100,122669860,9900,9900,9900,9900,0
|
|
20241213,162000,122669860,9900,9900,9900,9900,0
|
|
20241213,161900,122669860,9900,9900,9900,9900,0
|
|
20241213,161800,122669860,9900,9900,9900,9900,0
|
|
20241213,161700,122669860,9900,9900,9900,9900,0
|
|
20241213,161600,122669860,9900,9900,9900,9900,0
|
|
20241213,161500,122669860,9900,9900,9900,9900,0
|
|
20241213,161400,122669860,9900,9900,9900,9900,0
|
|
20241213,161300,122669860,9900,9900,9900,9900,0
|
|
20241213,161200,122669860,9900,9900,9900,9900,0
|
|
20241213,161100,122669860,9900,9900,9900,9900,0
|
|
20241213,161000,122669860,9900,9900,9900,9900,0
|
|
20241213,160900,122669860,9900,9900,9900,9900,0
|
|
20241213,160800,122669860,9900,9900,9900,9900,0
|
|
20241213,160700,122669860,9900,9900,9900,9900,0
|
|
20241213,160600,122669860,9900,9900,9900,9900,0
|
|
20241213,160500,122669860,9900,9900,9900,9900,0
|
|
20241213,160400,122669860,9900,9900,9900,9900,0
|
|
20241213,160300,122669860,9900,9900,9900,9900,0
|
|
20241213,160200,122669860,9900,9900,9900,9900,0
|
|
20241213,160100,122669860,9900,9900,9900,9900,0
|
|
20241213,160000,122669860,9900,9900,9900,9900,0
|
|
20241213,155900,122669860,9900,9900,9900,9900,0
|
|
20241213,155800,122669860,9900,9900,9900,9900,0
|
|
20241213,155700,122669860,9900,9900,9900,9900,0
|
|
20241213,155600,122669860,9900,9900,9900,9900,0
|
|
20241213,155500,122669860,9900,9900,9900,9900,0
|
|
20241213,155400,122669860,9900,9900,9900,9900,0
|
|
20241213,155300,122669860,9900,9900,9900,9900,0
|
|
20241213,155200,122669860,9900,9900,9900,9900,191
|
|
20241213,155100,122669860,9900,9900,9900,9900,0
|
|
20241213,155000,122669860,9900,9900,9900,9900,0
|
|
20241213,154900,122669860,9900,9900,9900,9900,0
|
|
20241213,154800,122669860,9900,9900,9900,9900,0
|
|
20241213,154700,122669860,9900,9900,9900,9900,0
|
|
20241213,154600,122669860,9900,9900,9900,9900,0
|
|
20241213,154500,122669860,9900,9900,9900,9900,0
|
|
20241213,154400,122669860,9900,9900,9900,9900,0
|
|
20241213,154300,122669860,9900,9900,9900,9900,0
|
|
20241213,154200,122669860,9900,9900,9900,9900,0
|
|
20241213,154100,122669860,9900,9900,9900,9900,0
|
|
20241213,154000,122669860,9900,9900,9900,9900,0
|
|
20241213,153900,122669860,9900,9900,9900,9900,0
|
|
20241213,153800,122669860,9900,9900,9900,9900,0
|
|
20241213,153700,122669860,9900,9900,9900,9900,0
|
|
20241213,153600,122669860,9900,9900,9900,9900,0
|
|
20241213,153500,122669860,9900,9900,9900,9900,0
|
|
20241213,153400,122669860,9900,9900,9900,9900,0
|
|
20241213,153300,122669860,9900,9900,9900,9900,0
|
|
20241213,153200,122669860,9900,9900,9900,9900,0
|
|
20241213,153100,122669860,9900,9900,9900,9900,0
|
|
20241213,153000,122669860,9900,9900,9900,9900,191
|
|
20241213,152900,120778960,9820,9820,9820,9820,0
|
|
20241213,152800,120778960,9820,9820,9820,9820,0
|
|
20241213,152700,120778960,9820,9820,9820,9820,0
|
|
20241213,152600,120778960,9820,9820,9820,9820,0
|
|
20241213,152500,120778960,9820,9820,9820,9820,0
|
|
20241213,152400,120778960,9820,9820,9820,9820,0
|
|
20241213,152300,120778960,9820,9820,9820,9820,0
|
|
20241213,152200,120778960,9820,9820,9820,9820,0
|
|
20241213,152100,120778960,9820,9820,9820,9820,0
|
|
20241213,152000,120778960,9820,9820,9820,9820,0
|
|
20241213,151900,120778960,9820,9820,9820,9820,0
|
|
20241213,151800,120778960,9820,9820,9820,9820,0
|
|
20241213,151700,120778960,9820,9800,9820,9800,28
|
|
20241213,151600,120504480,9800,9800,9800,9800,23
|
|
20241213,151500,120279080,9800,9800,9800,9800,23
|
|
20241213,151400,120053680,9810,9800,9810,9800,338
|
|
20241213,151300,116738210,9800,9800,9800,9800,24
|
|
20241213,151200,116503010,9800,9800,9800,9800,102
|
|
20241213,151100,115503410,9790,9790,9790,9790,34
|
|
20241213,151000,115170550,9790,9790,9790,9790,25
|
|
20241213,150900,114925800,9800,9790,9800,9790,124
|
|
20241213,150800,113711600,9790,9790,9790,9790,34
|
|
20241213,150700,113378740,9780,9780,9780,9780,25
|
|
20241213,150600,113134240,9770,9750,9770,9750,94
|
|
20241213,150500,112216310,9750,9750,9750,9750,30
|
|
20241213,150400,111923810,9750,9740,9750,9740,27
|
|
20241213,150300,111660810,9750,9740,9750,9740,44
|
|
20241213,150200,111232050,9750,9750,9750,9750,2
|
|
20241213,150100,111212550,9760,9750,9760,9750,25
|
|
20241213,150000,110968790,9760,9740,9760,9740,27
|
|
20241213,145900,110705760,9750,9740,9750,9740,40
|
|
20241213,145800,110315990,9750,9750,9750,9750,27
|
|
20241213,145700,110052740,9760,9750,9760,9750,28
|
|
20241213,145600,109779700,9750,9750,9750,9750,24
|
|
20241213,145500,109545700,9750,9750,9750,9750,24
|
|
20241213,145400,109311700,9750,9750,9750,9750,24
|
|
20241213,145300,109077700,9750,9750,9750,9750,23
|
|
20241213,145200,108853450,9750,9750,9750,9750,24
|
|
20241213,145100,108619450,9750,9760,9760,9750,36
|
|
20241213,145000,108268350,9760,9760,9760,9760,205
|
|
20241213,144900,106267550,9760,9760,9760,9760,22
|
|
20241213,144800,106052830,9770,9760,9770,9760,46
|
|
20241213,144700,105603650,9780,9780,9780,9780,22
|
|
20241213,144600,105388490,9760,9760,9760,9760,0
|
|
20241213,144500,105388490,9760,9760,9760,9760,18
|
|
20241213,144400,105212810,9750,9750,9750,9740,71
|
|
20241213,144300,104521030,9760,9750,9760,9750,8
|
|
20241213,144200,104442970,9750,9750,9750,9750,42
|
|
20241213,144100,104033470,9740,9740,9740,9740,0
|
|
20241213,144000,104033470,9740,9760,9770,9740,846
|
|
20241213,143900,95783790,9770,9770,9770,9770,2
|
|
20241213,143800,95764250,9770,9760,9770,9760,28
|
|
20241213,143700,95490930,9760,9760,9760,9760,24
|
|
20241213,143600,95256690,9760,9760,9760,9760,24
|
|
20241213,143500,95022450,9760,9770,9770,9760,34
|
|
20241213,143400,94690510,9760,9770,9770,9760,24
|
|
20241213,143300,94456260,9760,9770,9770,9760,26
|
|
20241213,143200,94202480,9760,9770,9770,9760,29
|
|
20241213,143100,93919410,9770,9780,9780,9770,31
|
|
20241213,143000,93616500,9790,9780,9790,9780,57
|
|
20241213,142900,93058820,9780,9780,9780,9780,13
|
|
20241213,142800,92931680,9780,9780,9780,9780,0
|
|
20241213,142700,92931680,9780,9780,9780,9780,0
|
|
20241213,142600,92931680,9780,9770,9780,9770,67
|
|
20241213,142500,92277040,9760,9770,9770,9760,66
|
|
20241213,142400,91632710,9770,9780,9780,9770,2
|
|
20241213,142300,91613160,9780,9780,9780,9780,22
|
|
20241213,142200,91398000,9820,9810,9820,9810,29
|
|
20241213,142100,91113450,9780,9780,9780,9780,0
|
|
20241213,142000,91113450,9780,9780,9780,9780,0
|
|
20241213,141900,91113450,9780,9760,9780,9760,290
|
|
20241213,141800,88282550,9760,9770,9770,9760,44
|
|
20241213,141700,87852890,9790,9790,9790,9790,0
|
|
20241213,141600,87852890,9790,9790,9790,9790,2
|
|
20241213,141500,87833310,9800,9760,9800,9760,74
|
|
20241213,141400,87110980,9770,9770,9770,9770,23
|
|
20241213,141300,86886270,9770,9770,9770,9770,24
|
|
20241213,141200,86651790,9850,9850,9850,9850,0
|
|
20241213,141100,86651790,9850,9850,9850,9850,0
|
|
20241213,141000,86651790,9850,9780,9850,9780,26
|
|
20241213,140900,86397210,9770,9780,9780,9770,69
|
|
20241213,140800,85722870,9760,9790,9790,9760,25
|
|
20241213,140700,85478840,9760,9760,9760,9760,24
|
|
20241213,140600,85244600,9760,9760,9760,9760,22
|
|
20241213,140500,85029880,9770,9770,9770,9770,47
|
|
20241213,140400,84570690,9820,9820,9820,9820,2
|
|
20241213,140300,84551050,9820,9820,9820,9820,226
|
|
20241213,140200,82331730,9860,9860,9860,9860,0
|
|
20241213,140100,82331730,9860,9830,9860,9830,2
|
|
20241213,140000,82312040,9830,9810,9830,9810,86
|
|
20241213,135900,81467660,9820,9770,9820,9770,12
|
|
20241213,135800,81350280,9760,9760,9760,9760,24
|
|
20241213,135700,81116040,9760,9770,9770,9760,69
|
|
20241213,135600,80442390,9760,9780,9780,9760,202
|
|
20241213,135500,78469240,9780,9780,9780,9780,48
|
|
20241213,135400,77999800,9780,9780,9780,9780,24
|
|
20241213,135300,77765080,9800,9800,9800,9800,1
|
|
20241213,135200,77755280,9800,9800,9800,9800,0
|
|
20241213,135100,77755280,9800,9800,9800,9800,0
|
|
20241213,135000,77755280,9800,9780,9800,9780,66
|
|
20241213,134900,77109330,9790,9790,9790,9790,59
|
|
20241213,134800,76531720,9790,9790,9790,9790,24
|
|
20241213,134700,76296760,9790,9790,9790,9790,24
|
|
20241213,134600,76061800,9790,9790,9790,9790,47
|
|
20241213,134500,75601670,9800,9800,9800,9800,8
|
|
20241213,134400,75523270,9810,9810,9810,9810,12
|
|
20241213,134300,75405550,9810,9810,9810,9810,0
|
|
20241213,134200,75405550,9810,9790,9810,9790,81
|
|
20241213,134100,74611750,9800,9800,9800,9800,23
|
|
20241213,134000,74386350,9800,9800,9800,9800,23
|
|
20241213,133900,74160950,9800,9800,9800,9800,24
|
|
20241213,133800,73925750,9800,9800,9800,9800,24
|
|
20241213,133700,73690550,9800,9800,9800,9800,24
|
|
20241213,133600,73455350,9800,9800,9800,9800,23
|
|
20241213,133500,73229950,9800,9800,9800,9800,24
|
|
20241213,133400,72994750,9800,9800,9800,9800,24
|
|
20241213,133300,72759550,9800,9800,9800,9800,48
|
|
20241213,133200,72289150,9800,9790,9800,9790,47
|
|
20241213,133100,71828790,9800,9800,9800,9800,0
|
|
20241213,133000,71828790,9800,9790,9800,9790,45
|
|
20241213,132900,71388030,9800,9800,9800,9800,3
|
|
20241213,132800,71358630,9800,9790,9800,9790,39
|
|
20241213,132700,70976670,9800,9800,9800,9800,9
|
|
20241213,132600,70888470,9800,9800,9800,9800,24
|
|
20241213,132500,70653270,9800,9800,9800,9800,24
|
|
20241213,132400,70418070,9800,9800,9800,9800,23
|
|
20241213,132300,70192670,9800,9800,9800,9800,33
|
|
20241213,132200,69869270,9790,9790,9790,9790,24
|
|
20241213,132100,69634310,9790,9790,9790,9790,24
|
|
20241213,132000,69399350,9790,9790,9790,9790,24
|
|
20241213,131900,69164390,9790,9790,9790,9790,24
|
|
20241213,131800,68929430,9790,9800,9800,9790,27
|
|
20241213,131700,68665070,9790,9790,9790,9790,23
|
|
20241213,131600,68439900,9790,9790,9790,9790,24
|
|
20241213,131500,68204940,9790,9790,9790,9790,24
|
|
20241213,131400,67969980,9790,9790,9790,9790,24
|
|
20241213,131300,67735020,9790,9790,9790,9790,24
|
|
20241213,131200,67500060,9800,9790,9800,9790,59
|
|
20241213,131100,66922340,9800,9800,9800,9800,0
|
|
20241213,131000,66922340,9800,9800,9800,9800,48
|
|
20241213,130900,66451940,9800,9800,9800,9800,24
|
|
20241213,130800,66216740,9800,9800,9800,9800,24
|
|
20241213,130700,65981540,9800,9800,9800,9800,24
|
|
20241213,130600,65746340,9800,9800,9800,9800,24
|
|
20241213,130500,65511140,9800,9800,9800,9800,23
|
|
20241213,130400,65285740,9810,9810,9810,9810,2
|
|
20241213,130300,65266120,9810,9800,9810,9800,46
|
|
20241213,130200,64815100,9800,9800,9800,9800,24
|
|
20241213,130100,64579900,9820,9820,9820,9820,0
|
|
20241213,130000,64579900,9820,9820,9820,9820,22
|
|
20241213,125900,64363860,9810,9800,9810,9800,28
|
|
20241213,125800,64089410,9800,9800,9800,9800,24
|
|
20241213,125700,63854210,9800,9800,9810,9800,217
|
|
20241213,125600,61727430,9800,9800,9800,9800,24
|
|
20241213,125500,61492230,9800,9800,9800,9800,24
|
|
20241213,125400,61257030,9810,9810,9810,9810,25
|
|
20241213,125300,61011780,9810,9810,9810,9810,0
|
|
20241213,125200,61011780,9810,9810,9810,9810,23
|
|
20241213,125100,60786150,9810,9810,9810,9810,24
|
|
20241213,125000,60550710,9820,9820,9820,9820,26
|
|
20241213,124900,60295390,9810,9810,9810,9810,26
|
|
20241213,124800,60040330,9810,9810,9810,9810,46
|
|
20241213,124700,59589070,9800,9800,9800,9800,24
|
|
20241213,124600,59353870,9810,9800,9810,9800,50
|
|
20241213,124500,58863600,9810,9810,9810,9810,5
|
|
20241213,124400,58814550,9810,9810,9810,9810,24
|
|
20241213,124300,58579110,9810,9810,9810,9810,24
|
|
20241213,124200,58343670,9810,9810,9810,9810,24
|
|
20241213,124100,58108230,9810,9810,9810,9810,24
|
|
20241213,124000,57872790,9810,9810,9810,9800,46
|
|
20241213,123900,57421760,9810,9800,9810,9800,25
|
|
20241213,123800,57176750,9810,9810,9810,9810,0
|
|
20241213,123700,57176750,9810,9800,9810,9800,45
|
|
20241213,123600,56735540,9810,9810,9810,9810,4
|
|
20241213,123500,56696300,9810,9810,9810,9810,24
|
|
20241213,123400,56460860,9810,9810,9810,9810,24
|
|
20241213,123300,56225420,9810,9810,9810,9810,23
|
|
20241213,123200,55999790,9810,9810,9810,9810,24
|
|
20241213,123100,55764350,9810,9800,9810,9800,32
|
|
20241213,123000,55450670,9800,9810,9810,9800,31
|
|
20241213,122900,55146800,9810,9800,9810,9800,25
|
|
20241213,122800,54901790,9800,9800,9800,9800,24
|
|
20241213,122700,54666590,9810,9800,9810,9800,31
|
|
20241213,122600,54362710,9800,9800,9800,9800,47
|
|
20241213,122500,53902110,9810,9810,9810,9810,8
|
|
20241213,122400,53823630,9810,9810,9810,9810,64
|
|
20241213,122300,53195790,9820,9820,9820,9820,0
|
|
20241213,122200,53195790,9820,9810,9820,9810,48
|
|
20241213,122100,52724670,9820,9820,9820,9820,34
|
|
20241213,122000,52390790,9820,9820,9820,9820,0
|
|
20241213,121900,52390790,9820,9820,9820,9820,0
|
|
20241213,121800,52390790,9820,9820,9820,9820,0
|
|
20241213,121700,52390790,9820,9800,9820,9800,212
|
|
20241213,121600,50309650,9810,9800,9810,9800,25
|
|
20241213,121500,50064640,9800,9800,9800,9800,24
|
|
20241213,121400,49829440,9800,9800,9800,9800,23
|
|
20241213,121300,49604040,9800,9800,9800,9800,24
|
|
20241213,121200,49368840,9810,9810,9810,9810,14
|
|
20241213,121100,49231500,9800,9800,9800,9800,24
|
|
20241213,121000,48996300,9800,9800,9800,9800,24
|
|
20241213,120900,48761100,9800,9800,9800,9800,24
|
|
20241213,120800,48525900,9800,9800,9800,9800,23
|
|
20241213,120700,48300500,9800,9800,9800,9800,24
|
|
20241213,120600,48065300,9800,9810,9810,9800,59
|
|
20241213,120500,47486990,9810,9810,9810,9810,0
|
|
20241213,120400,47486990,9810,9810,9820,9810,55
|
|
20241213,120300,46947360,9810,9810,9810,9810,24
|
|
20241213,120200,46711920,9810,9810,9810,9810,24
|
|
20241213,120100,46476480,9820,9820,9820,9820,0
|
|
20241213,120000,46476480,9820,9820,9820,9820,0
|
|
20241213,115900,46476480,9820,9810,9820,9810,72
|
|
20241213,115800,45769920,9800,9800,9800,9800,24
|
|
20241213,115700,45534720,9800,9800,9800,9800,24
|
|
20241213,115600,45299520,9800,9800,9800,9800,24
|
|
20241213,115500,45064320,9800,9800,9800,9800,23
|
|
20241213,115400,44838920,9810,9810,9810,9810,0
|
|
20241213,115300,44838920,9810,9800,9810,9800,48
|
|
20241213,115200,44368280,9800,9800,9800,9800,24
|
|
20241213,115100,44133080,9800,9800,9800,9800,24
|
|
20241213,115000,43897880,9810,9810,9810,9810,22
|
|
20241213,114900,43682060,9810,9810,9810,9810,1
|
|
20241213,114800,43672250,9810,9800,9810,9800,48
|
|
20241213,114700,43201610,9800,9800,9800,9800,24
|
|
20241213,114600,42966410,9800,9800,9800,9800,24
|
|
20241213,114500,42731210,9800,9800,9800,9800,24
|
|
20241213,114400,42496010,9800,9800,9800,9800,24
|
|
20241213,114300,42260810,9800,9800,9800,9800,24
|
|
20241213,114200,42025610,9800,9800,9800,9800,132
|
|
20241213,114100,40732010,9800,9800,9800,9800,23
|
|
20241213,114000,40506610,9800,9800,9800,9800,12
|
|
20241213,113900,40389010,9800,9800,9800,9800,24
|
|
20241213,113800,40153810,9800,9800,9810,9800,49
|
|
20241213,113700,39673600,9810,9810,9810,9810,59
|
|
20241213,113600,39094810,9820,9820,9820,9820,64
|
|
20241213,113500,38466330,9820,9820,9820,9820,48
|
|
20241213,113400,37994970,9830,9830,9830,9830,0
|
|
20241213,113300,37994970,9830,9830,9830,9830,24
|
|
20241213,113200,37759050,9830,9830,9830,9830,24
|
|
20241213,113100,37523130,9830,9830,9830,9830,24
|
|
20241213,113000,37287210,9830,9830,9830,9830,23
|
|
20241213,112900,37061120,9830,9820,9830,9820,48
|
|
20241213,112800,36589520,9840,9840,9840,9840,1
|
|
20241213,112700,36579680,9820,9820,9820,9820,0
|
|
20241213,112600,36579680,9820,9810,9820,9810,708
|
|
20241213,112500,29627130,9800,9810,9810,9800,38
|
|
20241213,112400,29254720,9800,9800,9800,9800,24
|
|
20241213,112300,29019520,9800,9800,9800,9800,23
|
|
20241213,112200,28794120,9800,9800,9800,9800,24
|
|
20241213,112100,28558920,9800,9800,9800,9800,24
|
|
20241213,112000,28323720,9800,9800,9800,9800,24
|
|
20241213,111900,28088520,9800,9800,9800,9800,24
|
|
20241213,111800,27853320,9810,9810,9810,9810,24
|
|
20241213,111700,27617880,9800,9800,9800,9800,23
|
|
20241213,111600,27392480,9810,9810,9810,9810,47
|
|
20241213,111500,26931410,9810,9800,9810,9800,31
|
|
20241213,111400,26627540,9800,9800,9800,9800,46
|
|
20241213,111300,26176740,9810,9810,9810,9810,17
|
|
20241213,111200,26009970,9810,9810,9810,9810,24
|
|
20241213,111100,25774530,9820,9810,9820,9810,40
|
|
20241213,111000,25381960,9810,9810,9810,9810,0
|
|
20241213,110900,25381960,9810,9810,9820,9810,160
|
|
20241213,110800,23811260,9810,9810,9810,9810,18
|
|
20241213,110700,23634680,9800,9810,9810,9800,30
|
|
20241213,110600,23340440,9810,9800,9810,9800,48
|
|
20241213,110500,22869800,9810,9810,9810,9810,0
|
|
20241213,110400,22869800,9810,9810,9810,9810,24
|
|
20241213,110300,22634360,9810,9800,9810,9800,45
|
|
20241213,110200,22193180,9800,9800,9800,9790,70
|
|
20241213,110100,21507450,9800,9800,9800,9800,24
|
|
20241213,110000,21272250,9810,9810,9810,9810,6
|
|
20241213,105900,21213390,9800,9810,9810,9800,44
|
|
20241213,105800,20781990,9800,9800,9800,9800,36
|
|
20241213,105700,20429190,9800,9800,9800,9800,45
|
|
20241213,105600,19988190,9800,9800,9800,9800,24
|
|
20241213,105500,19752990,9810,9820,9820,9810,64
|
|
20241213,105400,19125000,9810,9810,9810,9810,35
|
|
20241213,105300,18781650,9810,9810,9810,9810,48
|
|
20241213,105200,18310770,9810,9810,9810,9810,23
|
|
20241213,105100,18085140,9820,9810,9820,9810,29
|
|
20241213,105000,17800600,9810,9810,9810,9810,24
|
|
20241213,104900,17565160,9810,9810,9810,9810,24
|
|
20241213,104800,17329720,9810,9810,9810,9810,34
|
|
20241213,104700,16996180,9820,9820,9820,9820,19
|
|
20241213,104600,16809600,9830,9830,9830,9830,1
|
|
20241213,104500,16799770,9830,9830,9830,9830,39
|
|
20241213,104400,16416400,9830,9830,9830,9830,24
|
|
20241213,104300,16180480,9830,9820,9830,9820,46
|
|
20241213,104200,15728540,9820,9820,9820,9820,24
|
|
20241213,104100,15492860,9820,9820,9820,9820,24
|
|
20241213,104000,15257180,9820,9820,9820,9820,24
|
|
20241213,103900,15021500,9820,9830,9830,9820,48
|
|
20241213,103800,14549890,9830,9840,9840,9830,8
|
|
20241213,103700,14471190,9830,9820,9830,9820,48
|
|
20241213,103600,13999590,9820,9820,9820,9820,44
|
|
20241213,103500,13567510,9820,9820,9820,9820,24
|
|
20241213,103400,13331830,9820,9820,9820,9820,48
|
|
20241213,103300,12860470,9820,9820,9840,9810,83
|
|
20241213,103200,12045510,9820,9820,9820,9820,24
|
|
20241213,103100,11809830,9830,9820,9830,9820,412
|
|
20241213,103000,7759990,9830,9830,9830,9830,0
|
|
20241213,102900,7759990,9830,9830,9830,9830,34
|
|
20241213,102800,7425770,9830,9830,9830,9830,0
|
|
20241213,102700,7425770,9830,9830,9830,9830,20
|
|
20241213,102600,7229170,9830,9830,9830,9830,0
|
|
20241213,102500,7229170,9830,9830,9830,9830,0
|
|
20241213,102400,7229170,9830,9830,9830,9830,100
|
|
20241213,102300,6246170,9900,9900,9900,9900,0
|
|
20241213,102200,6246170,9900,9900,9900,9900,0
|
|
20241213,102100,6246170,9900,9900,9900,9900,0
|
|
20241213,102000,6246170,9900,9900,9900,9900,0
|
|
20241213,101900,6246170,9900,9900,9900,9900,0
|
|
20241213,101800,6246170,9900,9900,9900,9900,0
|
|
20241213,101700,6246170,9900,9900,9900,9900,0
|
|
20241213,101600,6246170,9900,9900,9900,9900,0
|
|
20241213,101500,6246170,9900,9900,9900,9900,0
|
|
20241213,101400,6246170,9900,9900,9900,9900,0
|
|
20241213,101300,6246170,9900,9900,9900,9900,0
|
|
20241213,101200,6246170,9900,9900,9900,9900,0
|
|
20241213,101100,6246170,9900,9900,9900,9900,0
|
|
20241213,101000,6246170,9900,9900,9900,9900,0
|
|
20241213,100900,6246170,9900,9900,9900,9900,10
|
|
20241213,100800,6147170,9900,9900,9900,9900,0
|
|
20241213,100700,6147170,9900,9900,9900,9900,0
|
|
20241213,100600,6147170,9900,9900,9900,9900,0
|
|
20241213,100500,6147170,9900,9900,9900,9900,0
|
|
20241213,100400,6147170,9900,9900,9900,9900,0
|
|
20241213,100300,6147170,9900,9900,9900,9900,0
|
|
20241213,100200,6147170,9900,9900,9900,9900,0
|
|
20241213,100100,6147170,9900,9900,9900,9900,0
|
|
20241213,100000,6147170,9900,9900,9900,9900,1
|
|
20241213,095900,6137270,9900,9900,9900,9900,0
|
|
20241213,095800,6137270,9900,9900,9900,9900,0
|
|
20241213,095700,6137270,9900,9900,9900,9900,38
|
|
20241213,095600,5761070,9900,9900,9900,9900,60
|
|
20241213,095500,5167070,9900,9900,9900,9900,22
|
|
20241213,095400,4949270,9900,9900,9900,9900,33
|
|
20241213,095300,4622570,9900,9900,9900,9900,0
|
|
20241213,095200,4622570,9900,9900,9900,9900,0
|
|
20241213,095100,4622570,9900,9900,9900,9900,0
|
|
20241213,095000,4622570,9900,9900,9900,9900,0
|
|
20241213,094900,4622570,9900,9900,9900,9900,0
|
|
20241213,094800,4622570,9900,9900,9900,9900,13
|
|
20241213,094700,4493870,9900,9900,9900,9900,0
|
|
20241213,094600,4493870,9900,9900,9900,9900,12
|
|
20241213,094500,4375070,9910,9910,9910,9910,3
|
|
20241213,094400,4345340,9900,9900,9900,9900,0
|
|
20241213,094300,4345340,9900,9900,9900,9900,3
|
|
20241213,094200,4315640,9820,9820,9820,9820,0
|
|
20241213,094100,4315640,9820,9820,9820,9820,0
|
|
20241213,094000,4315640,9820,9820,9820,9820,0
|
|
20241213,093900,4315640,9820,9820,9820,9820,0
|
|
20241213,093800,4315640,9820,9820,9820,9820,0
|
|
20241213,093700,4315640,9820,9820,9820,9820,0
|
|
20241213,093600,4315640,9820,9820,9820,9820,0
|
|
20241213,093500,4315640,9820,9820,9820,9820,100
|
|
20241213,093400,3333640,9820,9820,9820,9820,0
|
|
20241213,093300,3333640,9820,9820,9820,9820,0
|
|
20241213,093200,3333640,9820,9820,9820,9820,0
|
|
20241213,093100,3333640,9820,9820,9820,9820,0
|
|
20241213,093000,3333640,9820,9820,9820,9820,0
|
|
20241213,092900,3333640,9820,9820,9820,9820,0
|
|
20241213,092800,3333640,9820,9820,9820,9820,0
|
|
20241213,092700,3333640,9820,9830,9830,9820,149
|
|
20241213,092600,1870410,9820,9820,9820,9820,0
|
|
20241213,092500,1870410,9820,9820,9820,9820,0
|
|
20241213,092400,1870410,9820,9820,9820,9820,0
|
|
20241213,092300,1870410,9820,9820,9820,9820,0
|
|
20241213,092200,1870410,9820,9820,9820,9820,0
|
|
20241213,092100,1870410,9820,9820,9820,9820,5
|
|
20241213,092000,1821310,9820,9820,9820,9820,78
|
|
20241213,091900,1055350,9820,9820,9820,9820,5
|
|
20241213,091800,1006250,9800,9800,9800,9800,0
|
|
20241213,091700,1006250,9800,9800,9800,9800,0
|
|
20241213,091600,1006250,9800,9800,9800,9800,0
|
|
20241213,091500,1006250,9800,9800,9800,9800,0
|
|
20241213,091400,1006250,9800,9800,9800,9800,0
|
|
20241213,091300,1006250,9800,9800,9800,9800,0
|
|
20241213,091200,1006250,9800,9800,9800,9800,0
|
|
20241213,091100,1006250,9800,9800,9800,9800,0
|
|
20241213,091000,1006250,9800,9800,9800,9800,2
|
|
20241213,090900,986650,9800,9810,9810,9800,20
|
|
20241213,090800,790500,9800,9800,9800,9800,0
|
|
20241213,090700,790500,9800,9800,9800,9800,0
|
|
20241213,090600,790500,9800,9800,9800,9800,10
|
|
20241213,090500,692500,9800,9800,9800,9800,5
|
|
20241213,090400,643500,9750,9750,9750,9750,0
|
|
20241213,090300,643500,9750,9750,9750,9750,0
|
|
20241213,090200,643500,9750,9750,9750,9750,0
|
|
20241213,090100,643500,9750,9750,9750,9750,0
|
|
20241213,090000,643500,9750,9750,9750,9750,66
|