578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,183500,6221120900,50800,50800,50800,50800,777
|
|
20241218,183400,6221120900,50800,50800,50800,50800,0
|
|
20241218,183300,6221120900,50800,50800,50800,50800,0
|
|
20241218,183200,6221120900,50800,50800,50800,50800,0
|
|
20241218,183100,6221120900,50800,50800,50800,50800,0
|
|
20241218,183000,6221120900,50800,50800,50800,50800,0
|
|
20241218,182900,6221120900,50800,50800,50800,50800,0
|
|
20241218,182800,6221120900,50800,50800,50800,50800,0
|
|
20241218,182700,6221120900,50800,50800,50800,50800,0
|
|
20241218,182600,6221120900,50800,50800,50800,50800,0
|
|
20241218,182500,6221120900,50800,50800,50800,50800,0
|
|
20241218,182400,6221120900,50800,50800,50800,50800,0
|
|
20241218,182300,6221120900,50800,50800,50800,50800,0
|
|
20241218,182200,6221120900,50800,50800,50800,50800,0
|
|
20241218,182100,6221120900,50800,50800,50800,50800,0
|
|
20241218,182000,6221120900,50800,50800,50800,50800,0
|
|
20241218,181900,6221120900,50800,50800,50800,50800,0
|
|
20241218,181800,6221120900,50800,50800,50800,50800,0
|
|
20241218,181700,6221120900,50800,50800,50800,50800,0
|
|
20241218,181600,6221120900,50800,50800,50800,50800,0
|
|
20241218,181500,6221120900,50800,50800,50800,50800,0
|
|
20241218,181400,6221120900,50800,50800,50800,50800,0
|
|
20241218,181300,6221120900,50800,50800,50800,50800,0
|
|
20241218,181200,6221120900,50800,50800,50800,50800,0
|
|
20241218,181100,6221120900,50800,50800,50800,50800,0
|
|
20241218,181000,6221120900,50800,50800,50800,50800,0
|
|
20241218,180900,6221120900,50800,50800,50800,50800,0
|
|
20241218,180800,6221120900,50800,50800,50800,50800,0
|
|
20241218,180700,6221120900,50800,50800,50800,50800,0
|
|
20241218,180600,6221120900,50800,50800,50800,50800,0
|
|
20241218,180500,6221120900,50800,50800,50800,50800,777
|
|
20241218,180400,6221120900,50800,50800,50800,50800,0
|
|
20241218,180300,6221120900,50800,50800,50800,50800,0
|
|
20241218,180200,6221120900,50800,50800,50800,50800,0
|
|
20241218,180100,6221120900,50800,50800,50800,50800,0
|
|
20241218,180000,6221120900,50800,50800,50800,50800,0
|
|
20241218,175900,6221120900,50800,50800,50800,50800,0
|
|
20241218,175800,6221120900,50800,50800,50800,50800,0
|
|
20241218,175700,6221120900,50800,50800,50800,50800,0
|
|
20241218,175600,6221120900,50800,50800,50800,50800,0
|
|
20241218,175500,6221120900,50800,50800,50800,50800,0
|
|
20241218,175400,6221120900,50800,50800,50800,50800,0
|
|
20241218,175300,6221120900,50800,50800,50800,50800,0
|
|
20241218,175200,6221120900,50800,50800,50800,50800,0
|
|
20241218,175100,6221120900,50800,50800,50800,50800,0
|
|
20241218,175000,6221120900,50800,50800,50800,50800,0
|
|
20241218,174900,6221120900,50800,50800,50800,50800,0
|
|
20241218,174800,6221120900,50800,50800,50800,50800,0
|
|
20241218,174700,6221120900,50800,50800,50800,50800,0
|
|
20241218,174600,6221120900,50800,50800,50800,50800,0
|
|
20241218,174500,6221120900,50800,50800,50800,50800,0
|
|
20241218,174400,6221120900,50800,50800,50800,50800,0
|
|
20241218,174300,6221120900,50800,50800,50800,50800,0
|
|
20241218,174200,6221120900,50800,50800,50800,50800,0
|
|
20241218,174100,6221120900,50800,50800,50800,50800,0
|
|
20241218,174000,6221120900,50800,50800,50800,50800,0
|
|
20241218,173900,6221120900,50800,50800,50800,50800,0
|
|
20241218,173800,6221120900,50800,50800,50800,50800,0
|
|
20241218,173700,6221120900,50800,50800,50800,50800,0
|
|
20241218,173600,6221120900,50800,50800,50800,50800,0
|
|
20241218,173500,6221120900,50800,50800,50800,50800,777
|
|
20241218,173400,6221120900,50800,50800,50800,50800,0
|
|
20241218,173300,6221120900,50800,50800,50800,50800,0
|
|
20241218,173200,6221120900,50800,50800,50800,50800,0
|
|
20241218,173100,6221120900,50800,50800,50800,50800,0
|
|
20241218,173000,6221120900,50800,50800,50800,50800,0
|
|
20241218,172900,6221120900,50800,50800,50800,50800,0
|
|
20241218,172800,6221120900,50800,50800,50800,50800,0
|
|
20241218,172700,6221120900,50800,50800,50800,50800,0
|
|
20241218,172600,6221120900,50800,50800,50800,50800,0
|
|
20241218,172500,6221120900,50800,50800,50800,50800,0
|
|
20241218,172400,6221120900,50800,50800,50800,50800,0
|
|
20241218,172300,6221120900,50800,50800,50800,50800,0
|
|
20241218,172200,6221120900,50800,50800,50800,50800,0
|
|
20241218,172100,6221120900,50800,50800,50800,50800,0
|
|
20241218,172000,6221120900,50800,50800,50800,50800,0
|
|
20241218,171900,6221120900,50800,50800,50800,50800,0
|
|
20241218,171800,6221120900,50800,50800,50800,50800,0
|
|
20241218,171700,6221120900,50800,50800,50800,50800,0
|
|
20241218,171600,6221120900,50800,50800,50800,50800,0
|
|
20241218,171500,6221120900,50800,50800,50800,50800,0
|
|
20241218,171400,6221120900,50800,50800,50800,50800,0
|
|
20241218,171300,6221120900,50800,50800,50800,50800,0
|
|
20241218,171200,6221120900,50800,50800,50800,50800,0
|
|
20241218,171100,6221120900,50800,50800,50800,50800,0
|
|
20241218,171000,6221120900,50800,50800,50800,50800,0
|
|
20241218,170900,6221120900,50800,50800,50800,50800,0
|
|
20241218,170800,6221120900,50800,50800,50800,50800,0
|
|
20241218,170700,6221120900,50800,50800,50800,50800,0
|
|
20241218,170600,6221120900,50800,50800,50800,50800,0
|
|
20241218,170500,6221120900,50800,50800,50800,50800,777
|
|
20241218,170400,6221120900,50800,50800,50800,50800,0
|
|
20241218,170300,6221120900,50800,50800,50800,50800,0
|
|
20241218,170200,6221120900,50800,50800,50800,50800,0
|
|
20241218,170100,6221120900,50800,50800,50800,50800,0
|
|
20241218,170000,6221120900,50800,50800,50800,50800,0
|
|
20241218,165900,6221120900,50800,50800,50800,50800,0
|
|
20241218,165800,6221120900,50800,50800,50800,50800,0
|
|
20241218,165700,6221120900,50800,50800,50800,50800,0
|
|
20241218,165600,6221120900,50800,50800,50800,50800,0
|
|
20241218,165500,6221120900,50800,50800,50800,50800,0
|
|
20241218,165400,6221120900,50800,50800,50800,50800,0
|
|
20241218,165300,6221120900,50800,50800,50800,50800,0
|
|
20241218,165200,6221120900,50800,50800,50800,50800,0
|
|
20241218,165100,6221120900,50800,50800,50800,50800,0
|
|
20241218,165000,6221120900,50800,50800,50800,50800,0
|
|
20241218,164900,6221120900,50800,50800,50800,50800,0
|
|
20241218,164800,6221120900,50800,50800,50800,50800,0
|
|
20241218,164700,6221120900,50800,50800,50800,50800,0
|
|
20241218,164600,6221120900,50800,50800,50800,50800,0
|
|
20241218,164500,6221120900,50800,50800,50800,50800,0
|
|
20241218,164400,6221120900,50800,50800,50800,50800,0
|
|
20241218,164300,6221120900,50800,50800,50800,50800,0
|
|
20241218,164200,6221120900,50800,50800,50800,50800,0
|
|
20241218,164100,6221120900,50800,50800,50800,50800,0
|
|
20241218,164000,6221120900,50800,50800,50800,50800,0
|
|
20241218,163900,6221120900,50800,50800,50800,50800,0
|
|
20241218,163800,6221120900,50800,50800,50800,50800,0
|
|
20241218,163700,6221120900,50800,50800,50800,50800,0
|
|
20241218,163600,6221120900,50800,50800,50800,50800,0
|
|
20241218,163500,6221120900,50800,50800,50800,50800,777
|
|
20241218,163400,6221120900,50800,50800,50800,50800,0
|
|
20241218,163300,6221120900,50800,50800,50800,50800,0
|
|
20241218,163200,6221120900,50800,50800,50800,50800,0
|
|
20241218,163100,6221120900,50800,50800,50800,50800,0
|
|
20241218,163000,6221120900,50800,50800,50800,50800,0
|
|
20241218,162900,6221120900,50800,50800,50800,50800,0
|
|
20241218,162800,6221120900,50800,50800,50800,50800,0
|
|
20241218,162700,6221120900,50800,50800,50800,50800,0
|
|
20241218,162600,6221120900,50800,50800,50800,50800,0
|
|
20241218,162500,6221120900,50800,50800,50800,50800,0
|
|
20241218,162400,6221120900,50800,50800,50800,50800,0
|
|
20241218,162300,6221120900,50800,50800,50800,50800,0
|
|
20241218,162200,6221120900,50800,50800,50800,50800,0
|
|
20241218,162100,6221120900,50800,50800,50800,50800,0
|
|
20241218,162000,6221120900,50800,50800,50800,50800,0
|
|
20241218,161900,6221120900,50800,50800,50800,50800,0
|
|
20241218,161800,6221120900,50800,50800,50800,50800,0
|
|
20241218,161700,6221120900,50800,50800,50800,50800,0
|
|
20241218,161600,6221120900,50800,50800,50800,50800,0
|
|
20241218,161500,6221120900,50800,50800,50800,50800,0
|
|
20241218,161400,6221120900,50800,50800,50800,50800,0
|
|
20241218,161300,6221120900,50800,50800,50800,50800,0
|
|
20241218,161200,6221120900,50800,50800,50800,50800,0
|
|
20241218,161100,6221120900,50800,50800,50800,50800,0
|
|
20241218,161000,6221120900,50800,50800,50800,50800,0
|
|
20241218,160900,6221120900,50800,50800,50800,50800,0
|
|
20241218,160800,6221120900,50800,50800,50800,50800,0
|
|
20241218,160700,6221120900,50800,50800,50800,50800,0
|
|
20241218,160600,6221120900,50800,50800,50800,50800,0
|
|
20241218,160500,6221120900,50800,50800,50800,50800,777
|
|
20241218,160400,6221120900,50800,50800,50800,50800,0
|
|
20241218,160300,6221120900,50800,50800,50800,50800,0
|
|
20241218,160200,6221120900,50800,50800,50800,50800,0
|
|
20241218,160100,6221120900,50800,50800,50800,50800,0
|
|
20241218,160000,6221120900,50800,50800,50800,50800,0
|
|
20241218,155900,6221120900,50800,50800,50800,50800,0
|
|
20241218,155800,6221120900,50800,50800,50800,50800,0
|
|
20241218,155700,6221120900,50800,50800,50800,50800,0
|
|
20241218,155600,6221120900,50800,50800,50800,50800,0
|
|
20241218,155500,6221120900,50800,50800,50800,50800,0
|
|
20241218,155400,6221120900,50800,50800,50800,50800,0
|
|
20241218,155300,6221120900,50800,50800,50800,50800,0
|
|
20241218,155200,6221120900,50800,50800,50800,50800,0
|
|
20241218,155100,6221120900,50800,50800,50800,50800,0
|
|
20241218,155000,6221120900,50800,50800,50800,50800,0
|
|
20241218,154900,6221120900,50800,50800,50800,50800,0
|
|
20241218,154800,6221120900,50800,50800,50800,50800,0
|
|
20241218,154700,6221120900,50800,50800,50800,50800,0
|
|
20241218,154600,6221120900,50800,50800,50800,50800,0
|
|
20241218,154500,6221120900,50800,50800,50800,50800,0
|
|
20241218,154400,6221120900,50800,50800,50800,50800,0
|
|
20241218,154300,6221120900,50800,50800,50800,50800,0
|
|
20241218,154200,6221120900,50800,50800,50800,50800,0
|
|
20241218,154100,6221120900,50800,50800,50800,50800,0
|
|
20241218,154000,6221120900,50800,50800,50800,50800,0
|
|
20241218,153900,6221120900,50800,50800,50800,50800,0
|
|
20241218,153800,6221120900,50800,50800,50800,50800,0
|
|
20241218,153700,6221120900,50800,50800,50800,50800,0
|
|
20241218,153600,6221120900,50800,50800,50800,50800,0
|
|
20241218,153500,6221120900,50800,50800,50800,50800,777
|
|
20241218,153400,6221120900,50800,50800,50800,50800,0
|
|
20241218,153300,6221120900,50800,50800,50800,50800,0
|
|
20241218,153200,6221120900,50800,50800,50800,50800,0
|
|
20241218,153100,6221120900,50800,50800,50800,50800,0
|
|
20241218,153000,6221120900,50800,50800,50800,50800,777
|
|
20241218,152900,6181649300,50800,50800,50800,50800,0
|
|
20241218,152800,6181649300,50800,50800,50800,50800,0
|
|
20241218,152700,6181649300,50800,50800,50800,50800,0
|
|
20241218,152600,6181649300,50800,50800,50800,50800,0
|
|
20241218,152500,6181649300,50800,50800,50800,50800,0
|
|
20241218,152400,6181649300,50800,50800,50800,50800,0
|
|
20241218,152300,6181649300,50800,50800,50800,50800,0
|
|
20241218,152200,6181649300,50800,50800,50800,50800,0
|
|
20241218,152100,6181649300,50800,50800,50800,50800,0
|
|
20241218,152000,6181649300,50800,50800,50800,50800,0
|
|
20241218,151900,6181649300,50800,50900,50900,50800,549
|
|
20241218,151800,6153755400,50900,50800,50900,50800,211
|
|
20241218,151700,6143036000,50800,50800,50800,50800,25
|
|
20241218,151600,6141766000,50900,50800,50900,50800,28
|
|
20241218,151500,6140343500,50900,50800,50900,50800,55
|
|
20241218,151400,6137545500,50800,50800,50800,50800,27
|
|
20241218,151300,6136173900,50800,50800,50800,50800,166
|
|
20241218,151200,6127741100,50800,50800,50900,50800,41
|
|
20241218,151100,6125656900,50800,50800,50800,50800,44
|
|
20241218,151000,6123421700,50800,50800,50800,50800,450
|
|
20241218,150900,6100561700,50800,50800,50800,50800,0
|
|
20241218,150800,6100561700,50800,50800,50800,50800,64
|
|
20241218,150700,6097310500,50800,50800,50800,50800,0
|
|
20241218,150600,6097310500,50800,50800,50800,50800,26
|
|
20241218,150500,6095989700,50800,50800,50800,50800,4
|
|
20241218,150400,6095786500,50800,50800,50800,50800,76
|
|
20241218,150300,6091925700,50800,50800,50800,50800,58
|
|
20241218,150200,6088979300,50800,50800,50800,50800,65
|
|
20241218,150100,6085677300,50800,50800,50800,50800,0
|
|
20241218,150000,6085677300,50800,50800,50800,50800,33
|
|
20241218,145900,6084000900,50800,50800,50800,50800,13
|
|
20241218,145800,6083340500,50800,50800,50800,50800,192
|
|
20241218,145700,6073586900,50800,50800,50800,50800,0
|
|
20241218,145600,6073586900,50800,50700,50800,50700,89
|
|
20241218,145500,6069068400,50800,50800,50800,50800,3
|
|
20241218,145400,6068916000,50800,50800,50800,50800,26
|
|
20241218,145300,6067595200,50700,50800,50900,50700,201
|
|
20241218,145200,6057364700,50800,50800,50800,50800,29
|
|
20241218,145100,6055891500,50800,50800,50800,50800,0
|
|
20241218,145000,6055891500,50800,50800,50800,50800,535
|
|
20241218,144900,6028713500,50800,50800,50800,50800,5
|
|
20241218,144800,6028459500,50800,50800,50800,50800,26
|
|
20241218,144700,6027138700,50800,50800,50800,50800,14
|
|
20241218,144600,6026427500,50800,50700,50800,50700,554
|
|
20241218,144500,5998334300,50700,50700,50700,50700,5
|
|
20241218,144400,5998080800,50800,50800,50800,50800,103
|
|
20241218,144300,5992848400,50800,50800,50900,50800,741
|
|
20241218,144200,5955161800,50800,50800,50800,50800,5
|
|
20241218,144100,5954907800,50800,50800,50800,50800,27
|
|
20241218,144000,5953536200,50800,50800,50800,50800,60
|
|
20241218,143900,5950488200,50800,50800,50800,50800,32
|
|
20241218,143800,5948862600,50800,50800,50800,50800,221
|
|
20241218,143700,5937635800,50700,50700,50700,50700,26
|
|
20241218,143600,5936317600,50700,50700,50700,50700,6
|
|
20241218,143500,5936013400,50700,50700,50700,50700,27
|
|
20241218,143400,5934644500,50700,50700,50800,50700,17
|
|
20241218,143300,5933782300,50700,50700,50700,50700,27
|
|
20241218,143200,5932413400,50700,50700,50700,50700,5
|
|
20241218,143100,5932159900,50700,50700,50700,50700,126
|
|
20241218,143000,5925771700,50600,50600,50600,50600,21
|
|
20241218,142900,5924709100,50600,50600,50800,50600,286
|
|
20241218,142800,5910233000,50700,50600,50700,50600,51
|
|
20241218,142700,5907649700,50600,50500,50600,50500,3508
|
|
20241218,142600,5730145600,50500,50500,50500,50500,47
|
|
20241218,142500,5727772100,50500,50600,50700,50500,4606
|
|
20241218,142400,5494711400,50600,50600,50600,50600,27
|
|
20241218,142300,5493345200,50600,50600,50700,50600,4046
|
|
20241218,142200,5288217600,50600,50600,50600,50600,43
|
|
20241218,142100,5286041800,50600,50700,50700,50600,1262
|
|
20241218,142000,5222064300,50700,50700,50800,50700,35
|
|
20241218,141900,5220288400,50700,50700,50700,50700,59
|
|
20241218,141800,5217297100,50700,50700,50700,50700,35
|
|
20241218,141700,5215522600,50700,50700,50800,50700,52
|
|
20241218,141600,5212886000,50700,50700,50800,50700,75
|
|
20241218,141500,5209079000,50700,50700,50700,50700,58
|
|
20241218,141400,5206138400,50700,50700,50700,50700,36
|
|
20241218,141300,5204313200,50700,50700,50700,50700,56
|
|
20241218,141200,5201474000,50700,50700,50700,50700,24
|
|
20241218,141100,5200257200,50800,50700,50800,50700,64
|
|
20241218,141000,5197011400,50800,50700,50800,50700,69
|
|
20241218,140900,5193512900,50700,50700,50800,50700,128
|
|
20241218,140800,5187013300,50700,50700,50700,50700,79
|
|
20241218,140700,5183008000,50800,50700,50800,50700,73
|
|
20241218,140600,5179302400,50700,50700,50700,50700,42
|
|
20241218,140500,5177173000,50700,50700,50700,50700,0
|
|
20241218,140400,5177173000,50700,50800,50800,50700,31
|
|
20241218,140300,5175600900,50800,50800,50800,50800,5
|
|
20241218,140200,5175346900,50900,50900,50900,50800,159
|
|
20241218,140100,5167254200,50900,50700,50900,50700,6589
|
|
20241218,140000,4832020300,50700,50700,50700,50700,65
|
|
20241218,135900,4828724800,50700,50700,50700,50700,0
|
|
20241218,135800,4828724800,50700,50800,50800,50700,2215
|
|
20241218,135700,4716205500,50800,50800,50800,50800,7
|
|
20241218,135600,4715849900,50800,50800,50800,50800,126
|
|
20241218,135500,4709449100,50800,50800,50800,50800,32
|
|
20241218,135400,4707823500,50800,50900,50900,50800,453
|
|
20241218,135300,4684768500,50800,50800,50800,50800,5
|
|
20241218,135200,4684514500,50900,50900,50900,50800,496
|
|
20241218,135100,4659270800,50900,50900,50900,50900,0
|
|
20241218,135000,4659270800,50900,50900,50900,50900,41
|
|
20241218,134900,4657183900,50900,50900,50900,50900,56
|
|
20241218,134800,4654333500,50900,50900,50900,50900,32
|
|
20241218,134700,4652704700,50900,50900,50900,50900,5
|
|
20241218,134600,4652450200,50900,50900,50900,50800,914
|
|
20241218,134500,4605930300,50900,50900,50900,50900,10
|
|
20241218,134400,4605421300,50900,50900,50900,50900,31
|
|
20241218,134300,4603843400,50900,50900,50900,50900,6
|
|
20241218,134200,4603538000,50900,50900,50900,50900,27
|
|
20241218,134100,4602163700,50900,50900,50900,50900,2
|
|
20241218,134000,4602061900,50900,50900,50900,50900,131
|
|
20241218,133900,4595394000,50900,50900,50900,50900,615
|
|
20241218,133800,4564090500,50800,50900,50900,50800,33
|
|
20241218,133700,4562413400,50900,50800,50900,50800,57
|
|
20241218,133600,4559515700,50800,50800,50800,50800,9
|
|
20241218,133500,4559058500,50800,50800,50800,50800,27
|
|
20241218,133400,4557686900,50800,50800,50800,50800,5
|
|
20241218,133300,4557432900,50900,50800,50900,50800,92
|
|
20241218,133200,4552752700,50800,50800,50800,50800,0
|
|
20241218,133100,4552752700,50800,50800,50800,50800,32
|
|
20241218,133000,4551127100,50800,50800,50800,50800,0
|
|
20241218,132900,4551127100,50800,50800,50800,50800,27
|
|
20241218,132800,4549755500,50800,50800,50800,50800,100
|
|
20241218,132700,4544675500,50800,50800,50800,50800,330
|
|
20241218,132600,4527911500,51000,51000,51000,51000,0
|
|
20241218,132500,4527911500,51000,50900,51000,50900,105
|
|
20241218,132400,4522559200,50900,50900,50900,50900,743
|
|
20241218,132300,4484740500,50800,50800,50800,50800,26
|
|
20241218,132200,4483419700,50800,50800,50800,50800,0
|
|
20241218,132100,4483419700,50800,50900,50900,50800,52
|
|
20241218,132000,4480776100,50900,50900,50900,50900,369
|
|
20241218,131900,4461994000,50900,50900,50900,50900,2
|
|
20241218,131800,4461892200,50800,50800,50800,50800,10
|
|
20241218,131700,4461384200,50900,50900,50900,50900,0
|
|
20241218,131600,4461384200,50900,50900,50900,50900,2198
|
|
20241218,131500,4349506000,50900,50900,50900,50900,4
|
|
20241218,131400,4349302400,50900,50900,50900,50900,0
|
|
20241218,131300,4349302400,50900,50900,50900,50900,0
|
|
20241218,131200,4349302400,50900,50900,50900,50900,0
|
|
20241218,131100,4349302400,50900,51000,51000,50900,125
|
|
20241218,131000,4342927900,51000,51000,51000,51000,20
|
|
20241218,130900,4341907900,50900,50900,50900,50900,503
|
|
20241218,130800,4316305200,50900,50900,50900,50900,2
|
|
20241218,130700,4316203400,50900,50900,50900,50900,0
|
|
20241218,130600,4316203400,50900,50900,50900,50900,500
|
|
20241218,130500,4290753400,50800,50800,50800,50800,5
|
|
20241218,130400,4290499400,50900,50900,50900,50900,0
|
|
20241218,130300,4290499400,50900,50900,50900,50900,0
|
|
20241218,130200,4290499400,50900,50800,50900,50800,386
|
|
20241218,130100,4270852400,50800,50800,50800,50800,0
|
|
20241218,130000,4270852400,50800,50800,50800,50800,0
|
|
20241218,125900,4270852400,50800,50800,50800,50800,0
|
|
20241218,125800,4270852400,50800,50800,50800,50800,15
|
|
20241218,125700,4270090400,50800,50800,50800,50800,5061
|
|
20241218,125600,4012991600,50800,50800,50900,50800,2046
|
|
20241218,125500,3909053700,50800,50800,50900,50800,412
|
|
20241218,125400,3888123900,50800,50800,50800,50800,96
|
|
20241218,125300,3883247100,50800,50800,50800,50800,2437
|
|
20241218,125200,3759447500,50800,50800,50800,50700,604
|
|
20241218,125100,3728764800,50800,50800,50800,50800,250
|
|
20241218,125000,3716064800,50800,50800,50800,50800,2
|
|
20241218,124900,3715963200,50800,50800,50800,50800,8
|
|
20241218,124800,3715556800,50700,50700,50700,50700,0
|
|
20241218,124700,3715556800,50700,50800,50800,50700,510
|
|
20241218,124600,3689649800,50800,50800,50800,50800,4926
|
|
20241218,124500,3439409000,50700,50700,50700,50700,4
|
|
20241218,124400,3439206200,50700,50700,50700,50700,0
|
|
20241218,124300,3439206200,50700,50700,50700,50700,200
|
|
20241218,124200,3429066200,50700,50700,50700,50700,1005
|
|
20241218,124100,3378112700,50700,50700,50700,50700,32
|
|
20241218,124000,3376490300,50800,50800,50800,50800,405
|
|
20241218,123900,3355916300,50800,50800,50800,50800,5
|
|
20241218,123800,3355662300,50800,50800,50800,50800,100
|
|
20241218,123700,3350582300,50800,50800,50800,50800,0
|
|
20241218,123600,3350582300,50800,50800,50800,50800,17
|
|
20241218,123500,3349718700,50800,50800,50800,50800,0
|
|
20241218,123400,3349718700,50800,50800,50800,50800,200
|
|
20241218,123300,3339558700,50800,50800,50800,50800,349
|
|
20241218,123200,3321829500,50700,50800,50800,50700,14
|
|
20241218,123100,3321118700,50800,50800,50800,50800,0
|
|
20241218,123000,3321118700,50800,50800,50800,50800,1672
|
|
20241218,122900,3236181100,50900,50800,50900,50800,212
|
|
20241218,122800,3225410800,50800,50800,50800,50800,0
|
|
20241218,122700,3225410800,50800,50800,50800,50800,48
|
|
20241218,122600,3222972400,50800,50800,50800,50800,5
|
|
20241218,122500,3222718400,50800,50800,50800,50800,1187
|
|
20241218,122400,3162418800,50800,50800,50800,50800,8
|
|
20241218,122300,3162012400,50700,50700,50700,50700,58
|
|
20241218,122200,3159071800,50800,50800,50800,50800,0
|
|
20241218,122100,3159071800,50800,50700,50800,50700,45
|
|
20241218,122000,3156788300,50700,50700,50700,50700,0
|
|
20241218,121900,3156788300,50700,50700,50700,50700,4
|
|
20241218,121800,3156585500,50700,50700,50700,50700,0
|
|
20241218,121700,3156585500,50700,50700,50700,50700,0
|
|
20241218,121600,3156585500,50700,50700,50700,50700,7
|
|
20241218,121500,3156230600,50700,50700,50700,50700,100
|
|
20241218,121400,3151160600,50700,50700,50700,50700,0
|
|
20241218,121300,3151160600,50700,50700,50800,50700,57
|
|
20241218,121200,3148270400,50600,50600,50600,50600,52
|
|
20241218,121100,3145639200,50600,50700,50700,50600,380
|
|
20241218,121000,3126405100,50700,50700,50700,50700,8
|
|
20241218,120900,3125999500,50700,50700,50700,50700,0
|
|
20241218,120800,3125999500,50700,50700,50700,50700,0
|
|
20241218,120700,3125999500,50700,50700,50700,50700,29
|
|
20241218,120600,3124529200,50700,50700,50700,50700,5
|
|
20241218,120500,3124275700,50700,50700,50700,50700,0
|
|
20241218,120400,3124275700,50700,50700,50700,50700,0
|
|
20241218,120300,3124275700,50700,50700,50700,50700,123
|
|
20241218,120200,3118039600,50700,50700,50700,50700,0
|
|
20241218,120100,3118039600,50700,50700,50700,50700,1377
|
|
20241218,120000,3048225700,50700,50700,50700,50700,37
|
|
20241218,115900,3046349800,50700,50700,50700,50700,555
|
|
20241218,115800,3018211300,50700,50700,50700,50700,0
|
|
20241218,115700,3018211300,50700,50700,50700,50700,5
|
|
20241218,115600,3017957800,50700,50700,50700,50700,0
|
|
20241218,115500,3017957800,50700,50700,50700,50700,1
|
|
20241218,115400,3017907100,50700,50700,50700,50700,34
|
|
20241218,115300,3016183300,50700,50700,50700,50700,6
|
|
20241218,115200,3015879100,50700,50700,50700,50700,202
|
|
20241218,115100,3005637700,50700,50700,50700,50700,0
|
|
20241218,115000,3005637700,50700,50800,50800,50700,7
|
|
20241218,114900,3005282500,50800,50800,50800,50800,0
|
|
20241218,114800,3005282500,50800,50800,50800,50800,0
|
|
20241218,114700,3005282500,50800,50700,50800,50600,196
|
|
20241218,114600,2995345500,50700,50700,50700,50600,577
|
|
20241218,114500,2966091700,50700,50700,50700,50700,0
|
|
20241218,114400,2966091700,50700,50700,50700,50700,5
|
|
20241218,114300,2965838200,50700,50700,50700,50700,0
|
|
20241218,114200,2965838200,50700,50700,50700,50700,28
|
|
20241218,114100,2964418600,50800,50800,50800,50800,7
|
|
20241218,114000,2964063000,50700,50700,50700,50700,5
|
|
20241218,113900,2963809500,50700,50700,50700,50700,10
|
|
20241218,113800,2963302500,50700,50700,50700,50700,0
|
|
20241218,113700,2963302500,50700,50800,50800,50700,50
|
|
20241218,113600,2960766800,50700,50700,50700,50700,0
|
|
20241218,113500,2960766800,50700,50700,50700,50700,0
|
|
20241218,113400,2960766800,50700,50700,50700,50700,34
|
|
20241218,113300,2959043000,50800,50800,50800,50800,0
|
|
20241218,113200,2959043000,50800,50800,50800,50800,7
|
|
20241218,113100,2958687400,50700,50700,50800,50700,115
|
|
20241218,113000,2952855900,50700,50700,50700,50700,0
|
|
20241218,112900,2952855900,50700,50700,50700,50700,0
|
|
20241218,112800,2952855900,50700,50700,50700,50700,2008
|
|
20241218,112700,2851050300,50700,50700,50700,50700,100
|
|
20241218,112600,2845980300,50700,50700,50700,50700,0
|
|
20241218,112500,2845980300,50700,50700,50700,50700,10
|
|
20241218,112400,2845473300,50700,50700,50700,50700,4
|
|
20241218,112300,2845270500,50700,50700,50700,50700,0
|
|
20241218,112200,2845270500,50700,50700,50700,50700,407
|
|
20241218,112100,2824635600,50800,50700,50800,50700,12
|
|
20241218,112000,2824026500,50800,50800,50800,50800,30
|
|
20241218,111900,2822502500,50700,50800,50800,50700,223
|
|
20241218,111800,2811194400,50700,50700,50700,50600,731
|
|
20241218,111700,2774136200,50700,50600,50700,50600,29
|
|
20241218,111600,2772668300,50600,50600,50600,50600,0
|
|
20241218,111500,2772668300,50600,50600,50600,50600,5
|
|
20241218,111400,2772415300,50700,50700,50700,50700,785
|
|
20241218,111300,2732615800,50700,50700,50700,50700,0
|
|
20241218,111200,2732615800,50700,50800,50800,50700,117
|
|
20241218,111100,2726683200,50700,50700,50700,50700,5
|
|
20241218,111000,2726429700,50700,50800,50800,50700,1004
|
|
20241218,110900,2675526800,50800,50800,50800,50800,59
|
|
20241218,110800,2672529600,50700,50700,50700,50700,4
|
|
20241218,110700,2672326800,50800,50800,50800,50800,0
|
|
20241218,110600,2672326800,50800,50700,50800,50700,9
|
|
20241218,110500,2671869800,50700,50700,50700,50700,5
|
|
20241218,110400,2671616300,50800,50800,50800,50800,59
|
|
20241218,110300,2668619100,50800,50800,50800,50800,30
|
|
20241218,110200,2667095100,50800,50700,50800,50600,97
|
|
20241218,110100,2662176600,50700,50600,50700,50600,680
|
|
20241218,110000,2627757600,50600,50600,50600,50600,931
|
|
20241218,105900,2580649000,50600,50600,50700,50600,3161
|
|
20241218,105800,2420699800,50600,50600,50600,50600,5
|
|
20241218,105700,2420446800,50700,50700,50700,50700,1456
|
|
20241218,105600,2346627600,50700,50700,50700,50700,3
|
|
20241218,105500,2346475500,50700,50800,50800,50700,7
|
|
20241218,105400,2346120300,50800,50700,50800,50700,107
|
|
20241218,105300,2340694100,50700,50700,50700,50700,1026
|
|
20241218,105200,2288675900,50700,50700,50700,50700,1005
|
|
20241218,105100,2237722400,50700,50700,50700,50700,0
|
|
20241218,105000,2237722400,50700,50700,50700,50700,0
|
|
20241218,104900,2237722400,50700,50800,50800,50700,58
|
|
20241218,104800,2234781600,50800,50800,50800,50800,9
|
|
20241218,104700,2234324400,50800,50800,50800,50800,2
|
|
20241218,104600,2234222800,50700,50700,50700,50700,1117
|
|
20241218,104500,2177590900,50700,50700,50700,50700,893
|
|
20241218,104400,2132315800,50700,50700,50700,50700,106
|
|
20241218,104300,2126941600,50700,50700,50700,50700,7
|
|
20241218,104200,2126586700,50700,50700,50700,50600,8
|
|
20241218,104100,2126181500,50700,50700,50700,50700,0
|
|
20241218,104000,2126181500,50700,50700,50700,50700,632
|
|
20241218,103900,2094139100,50700,50700,50700,50700,15
|
|
20241218,103800,2093378600,50800,50800,50800,50800,0
|
|
20241218,103700,2093378600,50800,50800,50800,50800,7
|
|
20241218,103600,2093023000,50700,50700,50700,50700,130
|
|
20241218,103500,2086432000,50800,50800,50800,50800,1
|
|
20241218,103400,2086381200,50700,50700,50700,50700,0
|
|
20241218,103300,2086381200,50700,50700,50700,50700,12
|
|
20241218,103200,2085772800,50700,50700,50700,50700,1067
|
|
20241218,103100,2031675900,50700,50700,50700,50700,50
|
|
20241218,103000,2029140900,50700,50700,50700,50700,9
|
|
20241218,102900,2028684600,50600,50600,50600,50600,54
|
|
20241218,102800,2025952200,50600,50600,50600,50600,821
|
|
20241218,102700,1984409600,50600,50600,50700,50600,512
|
|
20241218,102600,1958501200,50600,50600,50600,50600,35
|
|
20241218,102500,1956730200,50600,50700,50700,50600,865
|
|
20241218,102400,1912877600,50700,50700,50700,50700,200
|
|
20241218,102300,1902737600,50700,50700,50700,50700,5
|
|
20241218,102200,1902484100,50700,50800,50800,50700,501
|
|
20241218,102100,1877083300,50700,50700,50700,50700,0
|
|
20241218,102000,1877083300,50700,50700,50700,50700,70
|
|
20241218,101900,1873534300,50700,50700,50700,50700,63
|
|
20241218,101800,1870340200,50700,50700,50700,50700,0
|
|
20241218,101700,1870340200,50700,50700,50700,50700,30
|
|
20241218,101600,1868819200,50700,50700,50700,50700,6
|
|
20241218,101500,1868515000,50700,50700,50700,50700,0
|
|
20241218,101400,1868515000,50700,50700,50700,50700,0
|
|
20241218,101300,1868515000,50700,50700,50700,50700,36
|
|
20241218,101200,1866689800,50800,50800,50800,50800,44
|
|
20241218,101100,1864454600,50700,50700,50700,50700,0
|
|
20241218,101000,1864454600,50700,50700,50700,50700,16
|
|
20241218,100900,1863643400,50700,50800,50800,50700,64
|
|
20241218,100800,1860395300,50800,50700,50800,50700,523
|
|
20241218,100700,1833878100,50700,50700,50700,50700,14
|
|
20241218,100600,1833168300,50700,50700,50700,50700,15
|
|
20241218,100500,1832407800,50700,50700,50700,50700,210
|
|
20241218,100400,1821760800,50800,50800,50800,50800,0
|
|
20241218,100300,1821760800,50800,50700,50800,50700,193
|
|
20241218,100200,1811975200,50700,50700,50700,50700,0
|
|
20241218,100100,1811975200,50700,50700,50700,50700,118
|
|
20241218,100000,1805992600,50800,50800,50800,50800,16
|
|
20241218,095900,1805179800,50800,50800,50800,50800,10
|
|
20241218,095800,1804671800,50800,50800,50800,50800,21
|
|
20241218,095700,1803605000,50800,50800,50800,50800,15
|
|
20241218,095600,1802843000,50700,50800,50800,50700,539
|
|
20241218,095500,1775463800,50700,50700,50700,50700,152
|
|
20241218,095400,1767757400,50700,50600,50700,50600,415
|
|
20241218,095300,1746717400,50700,50600,50700,50600,221
|
|
20241218,095200,1735533700,50600,50600,50600,50600,612
|
|
20241218,095100,1704566500,50600,50600,50700,50600,193
|
|
20241218,095000,1694799700,50600,50800,50800,50600,1112
|
|
20241218,094900,1638401600,50800,50700,50800,50700,723
|
|
20241218,094800,1601745100,50800,50700,50800,50700,139
|
|
20241218,094700,1594690700,50700,50700,50700,50700,23
|
|
20241218,094600,1593524600,50700,50700,50700,50700,55
|
|
20241218,094500,1590736100,50700,50700,50700,50700,121
|
|
20241218,094400,1584601400,50700,50800,50800,50700,146
|
|
20241218,094300,1577198800,50800,50800,50800,50700,1133
|
|
20241218,094200,1519754000,50700,50700,50800,50700,2483
|
|
20241218,094100,1393765900,50700,50800,50800,50700,275
|
|
20241218,094000,1379806100,50800,50700,50800,50700,2891
|
|
20241218,093900,1233226300,50700,50900,50900,50700,6807
|
|
20241218,093800,887326400,50900,50900,50900,50900,91
|
|
20241218,093700,882694500,50900,50900,50900,50900,20
|
|
20241218,093600,881676500,50900,50900,50900,50900,18
|
|
20241218,093500,880760300,51000,50900,51000,50900,232
|
|
20241218,093400,868941400,50900,50900,50900,50900,143
|
|
20241218,093300,861662700,50900,50900,50900,50900,146
|
|
20241218,093200,854231300,50900,50900,50900,50900,10
|
|
20241218,093100,853722300,50900,50900,50900,50900,107
|
|
20241218,093000,848276000,51000,50900,51100,50900,27
|
|
20241218,092900,846900100,50900,51000,51000,50900,85
|
|
20241218,092800,842566100,51000,51000,51000,51000,720
|
|
20241218,092700,805846100,51000,51100,51100,51000,21
|
|
20241218,092600,804775000,51100,51000,51100,51000,818
|
|
20241218,092500,763014600,51000,50900,51000,50900,334
|
|
20241218,092400,745984000,50900,51000,51000,50900,526
|
|
20241218,092300,719182700,51000,51100,51100,50900,202
|
|
20241218,092200,708881600,51100,51000,51100,51000,142
|
|
20241218,092100,701639300,51100,51000,51100,51000,11
|
|
20241218,092000,701078200,51000,51000,51000,51000,11
|
|
20241218,091900,700517200,51100,51100,51100,51000,441
|
|
20241218,091800,678025300,50900,50800,51100,50800,444
|
|
20241218,091700,655435500,51100,50800,51100,50800,718
|
|
20241218,091600,618895700,50900,50900,51100,50800,3121
|
|
20241218,091500,460063000,50900,50900,50900,50900,378
|
|
20241218,091400,440822800,50900,50900,50900,50900,19
|
|
20241218,091300,439855700,50900,51000,51000,50900,557
|
|
20241218,091200,411459200,51000,51100,51100,51000,547
|
|
20241218,091100,383527500,51100,51100,51100,51100,9
|
|
20241218,091000,383067600,51100,51100,51100,51100,30
|
|
20241218,090900,381534600,51200,51100,51200,51100,453
|
|
20241218,090800,358354300,51100,51200,51200,51100,333
|
|
20241218,090700,341319300,51200,51100,51200,51100,88
|
|
20241218,090600,336814900,51100,51100,51100,51100,21
|
|
20241218,090500,335741800,51200,51000,51200,50900,116
|
|
20241218,090400,329815500,50900,51000,51000,50900,301
|
|
20241218,090300,314492600,51200,50900,51200,50900,1863
|
|
20241218,090200,219364900,50900,50900,50900,50900,86
|
|
20241218,090100,214987500,51100,50900,51100,50900,999
|
|
20241218,090000,163996600,50800,50800,51100,50800,3228
|