577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,183400,1578279700,20500,20500,20500,20500,2077
|
|
20241219,183300,1578279700,20500,20500,20500,20500,0
|
|
20241219,183200,1578279700,20500,20500,20500,20500,0
|
|
20241219,183100,1578279700,20500,20500,20500,20500,0
|
|
20241219,183000,1578279700,20500,20500,20500,20500,0
|
|
20241219,182900,1578279700,20500,20500,20500,20500,0
|
|
20241219,182800,1578279700,20500,20500,20500,20500,0
|
|
20241219,182700,1578279700,20500,20500,20500,20500,0
|
|
20241219,182600,1578279700,20500,20500,20500,20500,0
|
|
20241219,182500,1578279700,20500,20500,20500,20500,0
|
|
20241219,182400,1578279700,20500,20500,20500,20500,0
|
|
20241219,182300,1578279700,20500,20500,20500,20500,0
|
|
20241219,182200,1578279700,20500,20500,20500,20500,0
|
|
20241219,182100,1578279700,20500,20500,20500,20500,0
|
|
20241219,182000,1578279700,20500,20500,20500,20500,0
|
|
20241219,181900,1578279700,20500,20500,20500,20500,0
|
|
20241219,181800,1578279700,20500,20500,20500,20500,0
|
|
20241219,181700,1578279700,20500,20500,20500,20500,0
|
|
20241219,181600,1578279700,20500,20500,20500,20500,0
|
|
20241219,181500,1578279700,20500,20500,20500,20500,0
|
|
20241219,181400,1578279700,20500,20500,20500,20500,0
|
|
20241219,181300,1578279700,20500,20500,20500,20500,0
|
|
20241219,181200,1578279700,20500,20500,20500,20500,0
|
|
20241219,181100,1578279700,20500,20500,20500,20500,0
|
|
20241219,181000,1578279700,20500,20500,20500,20500,0
|
|
20241219,180900,1578279700,20500,20500,20500,20500,0
|
|
20241219,180800,1578279700,20500,20500,20500,20500,0
|
|
20241219,180700,1578279700,20500,20500,20500,20500,0
|
|
20241219,180600,1578279700,20500,20500,20500,20500,0
|
|
20241219,180500,1578279700,20500,20500,20500,20500,0
|
|
20241219,180400,1578279700,20500,20500,20500,20500,2077
|
|
20241219,180300,1578279700,20500,20500,20500,20500,0
|
|
20241219,180200,1578279700,20500,20500,20500,20500,0
|
|
20241219,180100,1578279700,20500,20500,20500,20500,0
|
|
20241219,180000,1578279700,20500,20500,20500,20500,0
|
|
20241219,175900,1578279700,20500,20500,20500,20500,0
|
|
20241219,175800,1578279700,20500,20500,20500,20500,0
|
|
20241219,175700,1578279700,20500,20500,20500,20500,0
|
|
20241219,175600,1578279700,20500,20500,20500,20500,0
|
|
20241219,175500,1578279700,20500,20500,20500,20500,0
|
|
20241219,175400,1578279700,20500,20500,20500,20500,0
|
|
20241219,175300,1578279700,20500,20500,20500,20500,0
|
|
20241219,175200,1578279700,20500,20500,20500,20500,0
|
|
20241219,175100,1578279700,20500,20500,20500,20500,0
|
|
20241219,175000,1578279700,20500,20500,20500,20500,0
|
|
20241219,174900,1578279700,20500,20500,20500,20500,0
|
|
20241219,174800,1578279700,20500,20500,20500,20500,0
|
|
20241219,174700,1578279700,20500,20500,20500,20500,0
|
|
20241219,174600,1578279700,20500,20500,20500,20500,0
|
|
20241219,174500,1578279700,20500,20500,20500,20500,0
|
|
20241219,174400,1578279700,20500,20500,20500,20500,0
|
|
20241219,174300,1578279700,20500,20500,20500,20500,0
|
|
20241219,174200,1578279700,20500,20500,20500,20500,0
|
|
20241219,174100,1578279700,20500,20500,20500,20500,0
|
|
20241219,174000,1578279700,20500,20500,20500,20500,0
|
|
20241219,173900,1578279700,20500,20500,20500,20500,0
|
|
20241219,173800,1578279700,20500,20500,20500,20500,0
|
|
20241219,173700,1578279700,20500,20500,20500,20500,0
|
|
20241219,173600,1578279700,20500,20500,20500,20500,0
|
|
20241219,173500,1578279700,20500,20500,20500,20500,0
|
|
20241219,173400,1578279700,20500,20500,20500,20500,2077
|
|
20241219,173300,1578279700,20500,20500,20500,20500,0
|
|
20241219,173200,1578279700,20500,20500,20500,20500,0
|
|
20241219,173100,1578279700,20500,20500,20500,20500,0
|
|
20241219,173000,1578279700,20500,20500,20500,20500,0
|
|
20241219,172900,1578279700,20500,20500,20500,20500,0
|
|
20241219,172800,1578279700,20500,20500,20500,20500,0
|
|
20241219,172700,1578279700,20500,20500,20500,20500,0
|
|
20241219,172600,1578279700,20500,20500,20500,20500,0
|
|
20241219,172500,1578279700,20500,20500,20500,20500,0
|
|
20241219,172400,1578279700,20500,20500,20500,20500,0
|
|
20241219,172300,1578279700,20500,20500,20500,20500,0
|
|
20241219,172200,1578279700,20500,20500,20500,20500,0
|
|
20241219,172100,1578279700,20500,20500,20500,20500,0
|
|
20241219,172000,1578279700,20500,20500,20500,20500,0
|
|
20241219,171900,1578279700,20500,20500,20500,20500,0
|
|
20241219,171800,1578279700,20500,20500,20500,20500,0
|
|
20241219,171700,1578279700,20500,20500,20500,20500,0
|
|
20241219,171600,1578279700,20500,20500,20500,20500,0
|
|
20241219,171500,1578279700,20500,20500,20500,20500,0
|
|
20241219,171400,1578279700,20500,20500,20500,20500,0
|
|
20241219,171300,1578279700,20500,20500,20500,20500,0
|
|
20241219,171200,1578279700,20500,20500,20500,20500,0
|
|
20241219,171100,1578279700,20500,20500,20500,20500,0
|
|
20241219,171000,1578279700,20500,20500,20500,20500,0
|
|
20241219,170900,1578279700,20500,20500,20500,20500,0
|
|
20241219,170800,1578279700,20500,20500,20500,20500,0
|
|
20241219,170700,1578279700,20500,20500,20500,20500,0
|
|
20241219,170600,1578279700,20500,20500,20500,20500,0
|
|
20241219,170500,1578279700,20500,20500,20500,20500,0
|
|
20241219,170400,1578279700,20500,20500,20500,20500,2077
|
|
20241219,170300,1578279700,20500,20500,20500,20500,0
|
|
20241219,170200,1578279700,20500,20500,20500,20500,0
|
|
20241219,170100,1578279700,20500,20500,20500,20500,0
|
|
20241219,170000,1578279700,20500,20500,20500,20500,0
|
|
20241219,165900,1578279700,20500,20500,20500,20500,0
|
|
20241219,165800,1578279700,20500,20500,20500,20500,0
|
|
20241219,165700,1578279700,20500,20500,20500,20500,0
|
|
20241219,165600,1578279700,20500,20500,20500,20500,0
|
|
20241219,165500,1578279700,20500,20500,20500,20500,0
|
|
20241219,165400,1578279700,20500,20500,20500,20500,0
|
|
20241219,165300,1578279700,20500,20500,20500,20500,0
|
|
20241219,165200,1578279700,20500,20500,20500,20500,0
|
|
20241219,165100,1578279700,20500,20500,20500,20500,0
|
|
20241219,165000,1578279700,20500,20500,20500,20500,0
|
|
20241219,164900,1578279700,20500,20500,20500,20500,0
|
|
20241219,164800,1578279700,20500,20500,20500,20500,0
|
|
20241219,164700,1578279700,20500,20500,20500,20500,0
|
|
20241219,164600,1578279700,20500,20500,20500,20500,0
|
|
20241219,164500,1578279700,20500,20500,20500,20500,0
|
|
20241219,164400,1578279700,20500,20500,20500,20500,0
|
|
20241219,164300,1578279700,20500,20500,20500,20500,0
|
|
20241219,164200,1578279700,20500,20500,20500,20500,0
|
|
20241219,164100,1578279700,20500,20500,20500,20500,0
|
|
20241219,164000,1578279700,20500,20500,20500,20500,0
|
|
20241219,163900,1578279700,20500,20500,20500,20500,0
|
|
20241219,163800,1578279700,20500,20500,20500,20500,0
|
|
20241219,163700,1578279700,20500,20500,20500,20500,0
|
|
20241219,163600,1578279700,20500,20500,20500,20500,0
|
|
20241219,163500,1578279700,20500,20500,20500,20500,0
|
|
20241219,163400,1578279700,20500,20500,20500,20500,2077
|
|
20241219,163300,1578279700,20500,20500,20500,20500,0
|
|
20241219,163200,1578279700,20500,20500,20500,20500,0
|
|
20241219,163100,1578279700,20500,20500,20500,20500,0
|
|
20241219,163000,1578279700,20500,20500,20500,20500,0
|
|
20241219,162900,1578279700,20500,20500,20500,20500,0
|
|
20241219,162800,1578279700,20500,20500,20500,20500,0
|
|
20241219,162700,1578279700,20500,20500,20500,20500,0
|
|
20241219,162600,1578279700,20500,20500,20500,20500,0
|
|
20241219,162500,1578279700,20500,20500,20500,20500,0
|
|
20241219,162400,1578279700,20500,20500,20500,20500,0
|
|
20241219,162300,1578279700,20500,20500,20500,20500,0
|
|
20241219,162200,1578279700,20500,20500,20500,20500,0
|
|
20241219,162100,1578279700,20500,20500,20500,20500,0
|
|
20241219,162000,1578279700,20500,20500,20500,20500,0
|
|
20241219,161900,1578279700,20500,20500,20500,20500,0
|
|
20241219,161800,1578279700,20500,20500,20500,20500,0
|
|
20241219,161700,1578279700,20500,20500,20500,20500,0
|
|
20241219,161600,1578279700,20500,20500,20500,20500,0
|
|
20241219,161500,1578279700,20500,20500,20500,20500,0
|
|
20241219,161400,1578279700,20500,20500,20500,20500,0
|
|
20241219,161300,1578279700,20500,20500,20500,20500,0
|
|
20241219,161200,1578279700,20500,20500,20500,20500,0
|
|
20241219,161100,1578279700,20500,20500,20500,20500,0
|
|
20241219,161000,1578279700,20500,20500,20500,20500,0
|
|
20241219,160900,1578279700,20500,20500,20500,20500,0
|
|
20241219,160800,1578279700,20500,20500,20500,20500,0
|
|
20241219,160700,1578279700,20500,20500,20500,20500,0
|
|
20241219,160600,1578279700,20500,20500,20500,20500,0
|
|
20241219,160500,1578279700,20500,20500,20500,20500,0
|
|
20241219,160400,1578279700,20500,20500,20500,20500,2077
|
|
20241219,160300,1578279700,20500,20500,20500,20500,0
|
|
20241219,160200,1578279700,20500,20500,20500,20500,0
|
|
20241219,160100,1578279700,20500,20500,20500,20500,0
|
|
20241219,160000,1578279700,20500,20500,20500,20500,0
|
|
20241219,155900,1578279700,20500,20500,20500,20500,0
|
|
20241219,155800,1578279700,20500,20500,20500,20500,0
|
|
20241219,155700,1578279700,20500,20500,20500,20500,0
|
|
20241219,155600,1578279700,20500,20500,20500,20500,0
|
|
20241219,155500,1578279700,20500,20500,20500,20500,0
|
|
20241219,155400,1578279700,20500,20500,20500,20500,0
|
|
20241219,155300,1578279700,20500,20500,20500,20500,0
|
|
20241219,155200,1578279700,20500,20500,20500,20500,0
|
|
20241219,155100,1578279700,20500,20500,20500,20500,0
|
|
20241219,155000,1578279700,20500,20500,20500,20500,0
|
|
20241219,154900,1578279700,20500,20500,20500,20500,0
|
|
20241219,154800,1578279700,20500,20500,20500,20500,0
|
|
20241219,154700,1578279700,20500,20500,20500,20500,0
|
|
20241219,154600,1578279700,20500,20500,20500,20500,0
|
|
20241219,154500,1578279700,20500,20500,20500,20500,0
|
|
20241219,154400,1578279700,20500,20500,20500,20500,0
|
|
20241219,154300,1578279700,20500,20500,20500,20500,0
|
|
20241219,154200,1578279700,20500,20500,20500,20500,0
|
|
20241219,154100,1578279700,20500,20500,20500,20500,0
|
|
20241219,154000,1578279700,20500,20500,20500,20500,0
|
|
20241219,153900,1578279700,20500,20500,20500,20500,0
|
|
20241219,153800,1578279700,20500,20500,20500,20500,0
|
|
20241219,153700,1578279700,20500,20500,20500,20500,0
|
|
20241219,153600,1578279700,20500,20500,20500,20500,0
|
|
20241219,153500,1578279700,20500,20500,20500,20500,0
|
|
20241219,153400,1578279700,20500,20500,20500,20500,2077
|
|
20241219,153300,1578279700,20500,20500,20500,20500,0
|
|
20241219,153200,1578279700,20500,20500,20500,20500,0
|
|
20241219,153100,1578279700,20500,20500,20500,20500,0
|
|
20241219,153000,1578279700,20500,20500,20500,20500,2077
|
|
20241219,152900,1535701200,20450,20450,20450,20450,0
|
|
20241219,152800,1535701200,20450,20450,20450,20450,0
|
|
20241219,152700,1535701200,20450,20450,20450,20450,0
|
|
20241219,152600,1535701200,20450,20450,20450,20450,0
|
|
20241219,152500,1535701200,20450,20450,20450,20450,0
|
|
20241219,152400,1535701200,20450,20450,20450,20450,0
|
|
20241219,152300,1535701200,20450,20450,20450,20450,0
|
|
20241219,152200,1535701200,20450,20450,20450,20450,0
|
|
20241219,152100,1535701200,20450,20450,20450,20450,0
|
|
20241219,152000,1535701200,20450,20450,20450,20450,0
|
|
20241219,151900,1535701200,20450,20500,20500,20400,347
|
|
20241219,151800,1528610900,20500,20450,20500,20400,926
|
|
20241219,151700,1509700250,20450,20450,20500,20450,126
|
|
20241219,151600,1507117850,20500,20450,20500,20450,123
|
|
20241219,151500,1504599100,20450,20500,20500,20450,190
|
|
20241219,151400,1500707950,20500,20500,20500,20450,272
|
|
20241219,151300,1495134550,20500,20450,20500,20400,504
|
|
20241219,151200,1484825200,20450,20400,20450,20400,293
|
|
20241219,151100,1478846200,20450,20400,20450,20400,92
|
|
20241219,151000,1476969300,20450,20400,20450,20400,64
|
|
20241219,150900,1475663600,20450,20450,20450,20350,1033
|
|
20241219,150800,1454605400,20400,20450,20450,20400,53
|
|
20241219,150700,1453524100,20400,20400,20400,20400,52
|
|
20241219,150600,1452463300,20400,20400,20450,20400,998
|
|
20241219,150500,1432103950,20450,20400,20450,20400,9
|
|
20241219,150400,1431919950,20450,20400,20450,20400,116
|
|
20241219,150300,1429549100,20450,20450,20450,20400,1066
|
|
20241219,150200,1407796550,20500,20500,20500,20400,23
|
|
20241219,150100,1407326050,20450,20450,20450,20450,117
|
|
20241219,150000,1404933400,20500,20450,20500,20400,1067
|
|
20241219,145900,1383163000,20450,20450,20500,20400,223
|
|
20241219,145800,1378602650,20450,20450,20450,20450,34
|
|
20241219,145700,1377907350,20450,20450,20450,20400,1218
|
|
20241219,145600,1353021650,20450,20450,20500,20450,345
|
|
20241219,145500,1345966350,20500,20450,20550,20450,486
|
|
20241219,145400,1336020600,20500,20500,20550,20450,1306
|
|
20241219,145300,1309285500,20550,20550,20550,20500,568
|
|
20241219,145200,1297638150,20550,20550,20550,20550,289
|
|
20241219,145100,1291699200,20550,20550,20550,20500,146
|
|
20241219,145000,1288699000,20500,20500,20550,20500,109
|
|
20241219,144900,1286464450,20550,20500,20550,20500,350
|
|
20241219,144800,1279281700,20500,20500,20500,20500,51
|
|
20241219,144700,1278236200,20500,20550,20550,20500,96
|
|
20241219,144600,1276263450,20500,20500,20500,20500,161
|
|
20241219,144500,1272962950,20500,20500,20550,20500,214
|
|
20241219,144400,1268573650,20500,20500,20550,20500,456
|
|
20241219,144300,1259204550,20550,20500,20550,20500,209
|
|
20241219,144200,1254912100,20550,20500,20550,20500,151
|
|
20241219,144100,1251809100,20550,20500,20550,20500,131
|
|
20241219,144000,1249121450,20550,20550,20550,20550,62
|
|
20241219,143900,1247847350,20550,20550,20550,20500,140
|
|
20241219,143800,1244972850,20550,20550,20550,20550,5
|
|
20241219,143700,1244870100,20500,20500,20550,20500,225
|
|
20241219,143600,1240249800,20500,20500,20500,20500,0
|
|
20241219,143500,1240249800,20500,20550,20550,20500,86
|
|
20241219,143400,1238485000,20550,20500,20550,20500,102
|
|
20241219,143300,1236391400,20550,20550,20550,20550,48
|
|
20241219,143200,1235405000,20550,20550,20550,20550,50
|
|
20241219,143100,1234377500,20550,20550,20550,20550,101
|
|
20241219,143000,1232301950,20550,20600,20600,20550,90
|
|
20241219,142900,1230452100,20550,20550,20600,20550,111
|
|
20241219,142800,1228166500,20550,20550,20550,20550,126
|
|
20241219,142700,1225577200,20550,20550,20600,20550,799
|
|
20241219,142600,1209147700,20600,20600,20600,20600,1
|
|
20241219,142500,1209127100,20600,20600,20600,20600,106
|
|
20241219,142400,1206943500,20550,20600,20600,20550,59
|
|
20241219,142300,1205728550,20600,20600,20600,20600,37
|
|
20241219,142200,1204966350,20600,20600,20600,20600,113
|
|
20241219,142100,1202638550,20600,20600,20600,20600,45
|
|
20241219,142000,1201711550,20600,20600,20600,20600,1
|
|
20241219,141900,1201690950,20600,20600,20600,20600,51
|
|
20241219,141800,1200640350,20600,20600,20600,20600,98
|
|
20241219,141700,1198621550,20600,20600,20600,20600,113
|
|
20241219,141600,1196293750,20600,20600,20600,20600,45
|
|
20241219,141500,1195366750,20600,20550,20600,20550,111
|
|
20241219,141400,1193082650,20600,20600,20600,20600,88
|
|
20241219,141300,1191269850,20550,20600,20600,20550,52
|
|
20241219,141200,1190201150,20600,20600,20600,20600,112
|
|
20241219,141100,1187893950,20600,20600,20600,20600,51
|
|
20241219,141000,1186843350,20550,20600,20600,20550,37
|
|
20241219,140900,1186081200,20600,20600,20600,20600,123
|
|
20241219,140800,1183547400,20600,20550,20600,20550,150
|
|
20241219,140700,1180462400,20550,20550,20550,20550,28
|
|
20241219,140600,1179887000,20600,20550,20600,20550,335
|
|
20241219,140500,1172996800,20550,20550,20550,20550,4
|
|
20241219,140400,1172914600,20550,20600,20600,20550,145
|
|
20241219,140300,1169930100,20550,20550,20600,20550,70
|
|
20241219,140200,1168488550,20550,20600,20600,20550,88
|
|
20241219,140100,1166678250,20600,20600,20600,20600,50
|
|
20241219,140000,1165648250,20600,20550,20600,20550,57
|
|
20241219,135900,1164474700,20600,20550,20600,20550,118
|
|
20241219,135800,1162047300,20600,20600,20600,20600,39
|
|
20241219,135700,1161243900,20550,20550,20550,20550,161
|
|
20241219,135600,1157935350,20600,20600,20600,20600,95
|
|
20241219,135500,1155978350,20600,20600,20600,20600,3
|
|
20241219,135400,1155916550,20600,20550,20600,20550,99
|
|
20241219,135300,1153877800,20600,20600,20600,20600,0
|
|
20241219,135200,1153877800,20600,20600,20600,20600,43
|
|
20241219,135100,1152992000,20600,20600,20600,20550,184
|
|
20241219,135000,1149202200,20600,20550,20600,20550,58
|
|
20241219,134900,1148008350,20550,20600,20600,20550,103
|
|
20241219,134800,1145889050,20550,20600,20600,20550,243
|
|
20241219,134700,1140890000,20600,20600,20600,20600,2
|
|
20241219,134600,1140848800,20600,20650,20650,20600,398
|
|
20241219,134500,1132648150,20600,20650,20650,20600,73
|
|
20241219,134400,1131141300,20650,20650,20650,20650,93
|
|
20241219,134300,1129220850,20650,20550,20650,20550,12
|
|
20241219,134200,1128973150,20550,20600,20600,20550,63
|
|
20241219,134100,1127676500,20550,20600,20600,20550,130
|
|
20241219,134000,1125002450,20600,20600,20600,20600,296
|
|
20241219,133900,1118904850,20600,20600,20600,20550,117
|
|
20241219,133800,1116495250,20600,20600,20600,20600,70
|
|
20241219,133700,1115053250,20600,20600,20600,20600,89
|
|
20241219,133600,1113219850,20600,20650,20650,20600,63
|
|
20241219,133500,1111919500,20600,20600,20600,20600,86
|
|
20241219,133400,1110147900,20650,20600,20650,20600,162
|
|
20241219,133300,1106803250,20600,20600,20600,20600,60
|
|
20241219,133200,1105567250,20650,20650,20650,20650,61
|
|
20241219,133100,1104307600,20650,20600,20650,20600,103
|
|
20241219,133000,1102181250,20650,20650,20650,20650,0
|
|
20241219,132900,1102181250,20650,20650,20650,20600,183
|
|
20241219,132800,1098403900,20600,20550,20600,20550,55
|
|
20241219,132700,1097271550,20600,20600,20650,20600,108
|
|
20241219,132600,1095044600,20600,20600,20600,20600,124
|
|
20241219,132500,1092490200,20600,20550,20600,20550,31
|
|
20241219,132400,1091852200,20600,20650,20650,20600,138
|
|
20241219,132300,1089006850,20600,20650,20650,20600,51
|
|
20241219,132200,1087954150,20600,20600,20600,20600,148
|
|
20241219,132100,1084905350,20650,20600,20650,20600,109
|
|
20241219,132000,1082655400,20600,20600,20600,20600,69
|
|
20241219,131900,1081234000,20600,20600,20650,20600,98
|
|
20241219,131800,1079213150,20650,20600,20650,20600,175
|
|
20241219,131700,1075602850,20650,20650,20650,20650,42
|
|
20241219,131600,1074735550,20600,20650,20650,20600,113
|
|
20241219,131500,1072405250,20650,20600,20650,20600,92
|
|
20241219,131400,1070507950,20650,20650,20650,20650,63
|
|
20241219,131300,1069207000,20650,20600,20650,20600,201
|
|
20241219,131200,1065061950,20600,20600,20600,20600,44
|
|
20241219,131100,1064155550,20650,20600,20650,20600,142
|
|
20241219,131000,1061225750,20600,20600,20650,20600,58
|
|
20241219,130900,1060028950,20650,20650,20650,20650,40
|
|
20241219,130800,1059202950,20650,20600,20650,20600,130
|
|
20241219,130700,1056522400,20600,20600,20600,20600,48
|
|
20241219,130600,1055533600,20600,20600,20600,20600,50
|
|
20241219,130500,1054503600,20600,20550,20600,20550,50
|
|
20241219,130400,1053474200,20600,20550,20600,20550,124
|
|
20241219,130300,1050922300,20600,20600,20600,20600,96
|
|
20241219,130200,1048944700,20550,20600,20600,20550,64
|
|
20241219,130100,1047629450,20600,20600,20600,20600,148
|
|
20241219,130000,1044580650,20550,20550,20600,20550,62
|
|
20241219,125900,1043306500,20550,20600,20600,20550,67
|
|
20241219,125800,1041927500,20550,20600,20600,20550,167
|
|
20241219,125700,1038492750,20550,20550,20550,20550,0
|
|
20241219,125600,1038492750,20550,20550,20600,20550,354
|
|
20241219,125500,1031203750,20600,20550,20600,20550,10
|
|
20241219,125400,1030998150,20550,20600,20600,20550,148
|
|
20241219,125300,1027951850,20550,20550,20600,20550,155
|
|
20241219,125200,1024763600,20600,20600,20600,20550,106
|
|
20241219,125100,1022580250,20550,20550,20600,20550,133
|
|
20241219,125000,1019844600,20600,20550,20600,20550,58
|
|
20241219,124900,1018650450,20600,20600,20600,20600,62
|
|
20241219,124800,1017373250,20600,20550,20600,20550,109
|
|
20241219,124700,1015128600,20550,20550,20550,20550,12
|
|
20241219,124600,1014882000,20600,20550,20600,20550,122
|
|
20241219,124500,1012369750,20500,20500,20500,20500,52
|
|
20241219,124400,1011303750,20500,20500,20550,20500,128
|
|
20241219,124300,1008674000,20550,20600,20600,20550,150
|
|
20241219,124200,1005588400,20550,20600,20600,20550,146
|
|
20241219,124100,1002586750,20550,20600,20600,20550,550
|
|
20241219,124000,991281750,20600,20600,20600,20600,209
|
|
20241219,123900,986976350,20600,20550,20650,20550,46
|
|
20241219,123800,986029000,20600,20600,20600,20550,100
|
|
20241219,123700,983969250,20650,20600,20650,20600,145
|
|
20241219,123600,980982200,20600,20600,20600,20550,100
|
|
20241219,123500,978922850,20600,20600,20600,20600,8
|
|
20241219,123400,978758050,20550,20600,20600,20550,151
|
|
20241219,123300,975649900,20550,20550,20600,20550,91
|
|
20241219,123200,973777300,20550,20600,20600,20550,145
|
|
20241219,123100,970795550,20550,20600,20600,20550,105
|
|
20241219,123000,968635300,20550,20600,20600,20550,73
|
|
20241219,122900,967132500,20600,20600,20600,20600,0
|
|
20241219,122800,967132500,20600,20600,20600,20600,88
|
|
20241219,122700,965319700,20550,20600,20600,20550,38
|
|
20241219,122600,964537500,20600,20600,20600,20600,95
|
|
20241219,122500,962580500,20600,20550,20600,20550,58
|
|
20241219,122400,961388200,20550,20600,20600,20550,54
|
|
20241219,122300,960276450,20600,20600,20600,20600,50
|
|
20241219,122200,959246450,20600,20600,20600,20600,42
|
|
20241219,122100,958381250,20550,20600,20600,20550,131
|
|
20241219,122000,955685750,20600,20600,20600,20600,90
|
|
20241219,121900,953831750,20550,20550,20550,20550,0
|
|
20241219,121800,953831750,20550,20600,20600,20550,226
|
|
20241219,121700,949176750,20600,20600,20600,20600,1
|
|
20241219,121600,949156150,20600,20550,20600,20550,71
|
|
20241219,121500,947696700,20600,20600,20600,20600,151
|
|
20241219,121400,944586100,20600,20600,20600,20600,0
|
|
20241219,121300,944586100,20600,20550,20600,20550,103
|
|
20241219,121200,942464900,20600,20600,20600,20600,130
|
|
20241219,121100,939786900,20600,20600,20600,20600,108
|
|
20241219,121000,937562100,20600,20550,20600,20550,90
|
|
20241219,120900,935710100,20600,20550,20600,20550,122
|
|
20241219,120800,933199650,20600,20600,20600,20600,51
|
|
20241219,120700,932149050,20550,20550,20600,20550,67
|
|
20241219,120600,930769850,20600,20600,20600,20550,645
|
|
20241219,120500,917483350,20600,20550,20600,20550,140
|
|
20241219,120400,914601850,20550,20550,20550,20550,13
|
|
20241219,120300,914334700,20600,20550,20600,20550,916
|
|
20241219,120200,895506350,20500,20500,20500,20500,5
|
|
20241219,120100,895403850,20550,20500,20550,20500,84
|
|
20241219,120000,893679400,20550,20500,20550,20500,90
|
|
20241219,115900,891830650,20500,20500,20500,20450,57
|
|
20241219,115800,890662450,20450,20500,20550,20450,148
|
|
20241219,115700,887626200,20500,20500,20500,20450,313
|
|
20241219,115600,881209950,20450,20450,20500,20450,118
|
|
20241219,115500,878796800,20450,20450,20500,20450,132
|
|
20241219,115400,876093000,20450,20450,20450,20450,111
|
|
20241219,115300,873823050,20450,20500,20500,20450,107
|
|
20241219,115200,871629850,20450,20500,20500,20450,24
|
|
20241219,115100,871139000,20450,20450,20450,20450,286
|
|
20241219,115000,865290300,20500,20450,20500,20450,1788
|
|
20241219,114900,828720150,20450,20500,20500,20450,67
|
|
20241219,114800,827347550,20450,20500,20500,20450,168
|
|
20241219,114700,823909450,20500,20450,20500,20450,232
|
|
20241219,114600,819159950,20450,20450,20500,20450,13
|
|
20241219,114500,818894050,20500,20450,20500,20450,98
|
|
20241219,114400,816885300,20500,20450,20500,20450,103
|
|
20241219,114300,814775450,20450,20500,20500,20450,101
|
|
20241219,114200,812705500,20450,20450,20450,20450,11
|
|
20241219,114100,812480550,20450,20500,20500,20450,119
|
|
20241219,114000,810044800,20450,20450,20500,20450,70
|
|
20241219,113900,808610400,20500,20500,20500,20450,155
|
|
20241219,113800,805438750,20450,20500,20500,20450,592
|
|
20241219,113700,793304000,20500,20550,20550,20500,98
|
|
20241219,113600,791292850,20500,20550,20550,20500,17
|
|
20241219,113500,790943850,20550,20550,20600,20550,133
|
|
20241219,113400,788208150,20600,20500,20600,20500,150
|
|
20241219,113300,785131050,20500,20600,20600,20500,56
|
|
20241219,113200,783978050,20550,20500,20550,20500,114
|
|
20241219,113100,781638950,20600,20600,20600,20600,0
|
|
20241219,113000,781638950,20600,20550,20600,20550,98
|
|
20241219,112900,779622150,20500,20550,20550,20500,161
|
|
20241219,112800,776315500,20550,20550,20550,20550,68
|
|
20241219,112700,774918100,20550,20500,20550,20500,55
|
|
20241219,112600,773788050,20500,20500,20550,20500,230
|
|
20241219,112500,769064950,20500,20550,20550,20500,55
|
|
20241219,112400,767934950,20550,20550,20550,20500,83
|
|
20241219,112300,766230200,20550,20550,20550,20550,61
|
|
20241219,112200,764976650,20550,20550,20550,20500,93
|
|
20241219,112100,763065750,20550,20500,20550,20500,125
|
|
20241219,112000,760502850,20550,20500,20550,20500,103
|
|
20241219,111900,758386500,20500,20500,20500,20500,55
|
|
20241219,111800,757259000,20500,20500,20550,20500,54
|
|
20241219,111700,756150000,20550,20550,20550,20500,162
|
|
20241219,111600,752821150,20500,20500,20550,20500,251
|
|
20241219,111500,747673450,20550,20550,20550,20500,129
|
|
20241219,111400,745026300,20550,20500,20550,20500,144
|
|
20241219,111300,742072400,20500,20500,20500,20500,4
|
|
20241219,111200,741990400,20550,20500,20550,20500,218
|
|
20241219,111100,737516400,20500,20550,20550,20500,105
|
|
20241219,111000,735358850,20550,20500,20550,20500,98
|
|
20241219,110900,733345250,20500,20500,20550,20500,19
|
|
20241219,110800,732955700,20500,20550,20600,20500,926
|
|
20241219,110700,713924500,20550,20500,20550,20500,116
|
|
20241219,110600,711540950,20500,20500,20550,20500,116
|
|
20241219,110500,709161050,20550,20550,20550,20550,50
|
|
20241219,110400,708133550,20500,20500,20500,20450,1120
|
|
20241219,110300,685173750,20450,20500,20550,20450,149
|
|
20241219,110200,682119650,20550,20550,20550,20550,50
|
|
20241219,110100,681092150,20500,20450,20550,20450,158
|
|
20241219,110000,677860700,20450,20550,20550,20450,325
|
|
20241219,105900,671206200,20550,20500,20550,20500,100
|
|
20241219,105800,669153700,20550,20500,20550,20500,269
|
|
20241219,105700,663630700,20550,20500,20550,20500,100
|
|
20241219,105600,661578200,20550,20550,20550,20550,1
|
|
20241219,105500,661557650,20550,20500,20550,20500,167
|
|
20241219,105400,658126400,20550,20550,20550,20550,9
|
|
20241219,105300,657941450,20500,20550,20550,20500,44
|
|
20241219,105200,657037450,20550,20500,20550,20500,125
|
|
20241219,105100,654469350,20550,20550,20550,20550,43
|
|
20241219,105000,653585700,20500,20550,20550,20500,66
|
|
20241219,104900,652230150,20550,20450,20550,20450,1421
|
|
20241219,104800,623169800,20450,20500,20550,20450,108
|
|
20241219,104700,620958600,20500,20500,20500,20500,1107
|
|
20241219,104600,598265100,20500,20550,20550,20500,217
|
|
20241219,104500,593816550,20550,20550,20550,20550,103
|
|
20241219,104400,591699900,20550,20550,20550,20550,2
|
|
20241219,104300,591658800,20550,20500,20550,20500,91
|
|
20241219,104200,589791150,20550,20550,20550,20550,54
|
|
20241219,104100,588681450,20550,20500,20550,20500,89
|
|
20241219,104000,586855000,20500,20550,20600,20500,144
|
|
20241219,103900,583896000,20550,20550,20550,20550,55
|
|
20241219,103800,582765750,20550,20550,20550,20550,16
|
|
20241219,103700,582436950,20500,20550,20550,20500,311
|
|
20241219,103600,576049000,20550,20550,20550,20550,3
|
|
20241219,103500,575987350,20550,20550,20550,20500,154
|
|
20241219,103400,572825150,20500,20550,20550,20500,74
|
|
20241219,103300,571305050,20550,20550,20550,20550,42
|
|
20241219,103200,570441950,20500,20500,20550,20500,75
|
|
20241219,103100,568901950,20550,20550,20550,20500,961
|
|
20241219,103000,549155900,20550,20550,20550,20550,101
|
|
20241219,102900,547080350,20550,20550,20550,20550,112
|
|
20241219,102800,544778750,20600,20600,20600,20600,61
|
|
20241219,102700,543522150,20600,20550,20600,20550,86
|
|
20241219,102600,541752350,20600,20550,20600,20550,141
|
|
20241219,102500,538854300,20600,20600,20600,20600,103
|
|
20241219,102400,536732500,20600,20600,20600,20600,50
|
|
20241219,102300,535702500,20600,20600,20600,20550,58
|
|
20241219,102200,534508300,20650,20650,20650,20650,59
|
|
20241219,102100,533289950,20600,20600,20600,20600,98
|
|
20241219,102000,531271150,20600,20650,20650,20600,275
|
|
20241219,101900,525606100,20650,20600,20650,20600,97
|
|
20241219,101800,523603100,20600,20700,20700,20600,105
|
|
20241219,101700,521430100,20700,20700,20700,20650,309
|
|
20241219,101600,515036250,20650,20750,20750,20650,21
|
|
20241219,101500,514600600,20700,20650,20700,20600,406
|
|
20241219,101400,506208600,20650,20650,20650,20600,109
|
|
20241219,101300,503958400,20650,20700,20700,20600,70
|
|
20241219,101200,502514950,20650,20650,20700,20650,217
|
|
20241219,101100,498033800,20600,20700,20700,20600,74
|
|
20241219,101000,496506250,20700,20650,20700,20650,73
|
|
20241219,100900,494995400,20750,20600,20750,20600,115
|
|
20241219,100800,492615750,20600,20600,20650,20600,60
|
|
20241219,100700,491377400,20650,20700,20700,20650,54
|
|
20241219,100600,490259750,20650,20600,20700,20600,178
|
|
20241219,100500,486584150,20650,20700,20700,20650,113
|
|
20241219,100400,484250450,20700,20650,20700,20650,98
|
|
20241219,100300,482226600,20650,20600,20650,20600,349
|
|
20241219,100200,475020350,20650,20650,20650,20650,738
|
|
20241219,100100,459780650,20650,20600,20650,20600,1987
|
|
20241219,100000,418818000,20550,20500,20600,20500,140
|
|
20241219,095900,415943450,20550,20550,20550,20550,343
|
|
20241219,095800,408894800,20500,20550,20550,20500,105
|
|
20241219,095700,406739600,20450,20550,20550,20450,64
|
|
20241219,095600,405425700,20500,20500,20500,20500,37
|
|
20241219,095500,404667200,20550,20500,20550,20450,5
|
|
20241219,095400,404564650,20550,20400,20550,20400,758
|
|
20241219,095300,389071300,20450,20400,20450,20400,52
|
|
20241219,095200,388010400,20450,20450,20450,20400,7
|
|
20241219,095100,387867300,20450,20450,20450,20400,134
|
|
20241219,095000,385132100,20400,20450,20450,20400,20
|
|
20241219,094900,384723650,20450,20450,20450,20400,54
|
|
20241219,094800,383621850,20400,20450,20450,20400,21
|
|
20241219,094700,383193100,20450,20450,20550,20400,507
|
|
20241219,094600,372834600,20500,20500,20550,20500,143
|
|
20241219,094500,369897700,20500,20550,20550,20450,25
|
|
20241219,094400,369385750,20500,20450,20500,20450,80
|
|
20241219,094300,367749000,20450,20400,20550,20400,158
|
|
20241219,094200,364523850,20400,20450,20450,20400,117
|
|
20241219,094100,362131800,20400,20450,20450,20400,14
|
|
20241219,094000,361845550,20450,20400,20450,20400,1640
|
|
20241219,093900,328308250,20400,20450,20450,20400,36
|
|
20241219,093800,327573800,20450,20400,20450,20400,3
|
|
20241219,093700,327512500,20450,20500,20500,20400,838
|
|
20241219,093600,310401250,20450,20500,20500,20450,121
|
|
20241219,093500,307925800,20500,20450,20500,20450,53
|
|
20241219,093400,306841850,20500,20500,20500,20450,26
|
|
20241219,093300,306309900,20500,20500,20500,20450,54
|
|
20241219,093200,305205450,20500,20500,20500,20500,5
|
|
20241219,093100,305102950,20500,20500,20500,20450,223
|
|
20241219,093000,300537100,20550,20500,20550,20500,37
|
|
20241219,092900,299778550,20550,20500,20550,20500,45
|
|
20241219,092800,298855200,20500,20500,20550,20500,187
|
|
20241219,092700,295021650,20550,20500,20550,20500,127
|
|
20241219,092600,292417650,20500,20500,20500,20500,48
|
|
20241219,092500,291433650,20500,20500,20500,20450,14
|
|
20241219,092400,291147250,20500,20450,20500,20450,99
|
|
20241219,092300,289122500,20500,20500,20500,20500,122
|
|
20241219,092200,286621500,20500,20500,20500,20450,185
|
|
20241219,092100,282832150,20500,20550,20550,20500,51
|
|
20241219,092000,281786600,20550,20500,20550,20450,551
|
|
20241219,091900,270495000,20550,20550,20550,20500,17
|
|
20241219,091800,270146250,20550,20550,20550,20550,12
|
|
20241219,091700,269899650,20550,20550,20550,20550,0
|
|
20241219,091600,269899650,20550,20550,20550,20550,645
|
|
20241219,091500,256644900,20550,20600,20600,20550,30
|
|
20241219,091400,256028350,20550,20550,20550,20550,63
|
|
20241219,091300,254733700,20600,20550,20600,20550,225
|
|
20241219,091200,250102700,20550,20550,20550,20500,2054
|
|
20241219,091100,207893650,20550,20600,20600,20550,121
|
|
20241219,091000,205406550,20600,20550,20600,20550,136
|
|
20241219,090900,202605250,20550,20500,20550,20500,1619
|
|
20241219,090800,169370700,20450,20450,20450,20450,1
|
|
20241219,090700,169350250,20450,20450,20450,20450,733
|
|
20241219,090600,154360400,20450,20450,20500,20400,923
|
|
20241219,090500,135460300,20450,20450,20500,20450,69
|
|
20241219,090400,134048250,20500,20400,20500,20350,1345
|
|
20241219,090300,106537050,20300,20300,20350,20250,1246
|
|
20241219,090200,81219000,20250,20300,20300,20250,181
|
|
20241219,090100,77546500,20350,20400,20400,20350,151
|
|
20241219,090000,74469250,20250,20450,20450,20250,3667
|