608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,190500,21024020,16860,16860,16860,16860,60
|
|
20241203,190400,21024020,16860,16860,16860,16860,0
|
|
20241203,190300,21024020,16860,16860,16860,16860,0
|
|
20241203,190200,21024020,16860,16860,16860,16860,0
|
|
20241203,190100,21024020,16860,16860,16860,16860,0
|
|
20241203,190000,21024020,16860,16860,16860,16860,0
|
|
20241203,185900,21024020,16860,16860,16860,16860,0
|
|
20241203,185800,21024020,16860,16860,16860,16860,0
|
|
20241203,185700,21024020,16860,16860,16860,16860,0
|
|
20241203,185600,21024020,16860,16860,16860,16860,0
|
|
20241203,185500,21024020,16860,16860,16860,16860,0
|
|
20241203,185400,21024020,16860,16860,16860,16860,0
|
|
20241203,185300,21024020,16860,16860,16860,16860,0
|
|
20241203,185200,21024020,16860,16860,16860,16860,0
|
|
20241203,185100,21024020,16860,16860,16860,16860,0
|
|
20241203,185000,21024020,16860,16860,16860,16860,0
|
|
20241203,184900,21024020,16860,16860,16860,16860,0
|
|
20241203,184800,21024020,16860,16860,16860,16860,0
|
|
20241203,184700,21024020,16860,16860,16860,16860,0
|
|
20241203,184600,21024020,16860,16860,16860,16860,0
|
|
20241203,184500,21024020,16860,16860,16860,16860,0
|
|
20241203,184400,21024020,16860,16860,16860,16860,0
|
|
20241203,184300,21024020,16860,16860,16860,16860,0
|
|
20241203,184200,21024020,16860,16860,16860,16860,0
|
|
20241203,184100,21024020,16860,16860,16860,16860,0
|
|
20241203,184000,21024020,16860,16860,16860,16860,0
|
|
20241203,183900,21024020,16860,16860,16860,16860,0
|
|
20241203,183800,21024020,16860,16860,16860,16860,0
|
|
20241203,183700,21024020,16860,16860,16860,16860,0
|
|
20241203,183600,21024020,16860,16860,16860,16860,0
|
|
20241203,183500,21024020,16860,16860,16860,16860,60
|
|
20241203,183400,21024020,16860,16860,16860,16860,0
|
|
20241203,183300,21024020,16860,16860,16860,16860,0
|
|
20241203,183200,21024020,16860,16860,16860,16860,0
|
|
20241203,183100,21024020,16860,16860,16860,16860,0
|
|
20241203,183000,21024020,16860,16860,16860,16860,0
|
|
20241203,182900,21024020,16860,16860,16860,16860,0
|
|
20241203,182800,21024020,16860,16860,16860,16860,0
|
|
20241203,182700,21024020,16860,16860,16860,16860,0
|
|
20241203,182600,21024020,16860,16860,16860,16860,0
|
|
20241203,182500,21024020,16860,16860,16860,16860,0
|
|
20241203,182400,21024020,16860,16860,16860,16860,0
|
|
20241203,182300,21024020,16860,16860,16860,16860,0
|
|
20241203,182200,21024020,16860,16860,16860,16860,0
|
|
20241203,182100,21024020,16860,16860,16860,16860,0
|
|
20241203,182000,21024020,16860,16860,16860,16860,0
|
|
20241203,181900,21024020,16860,16860,16860,16860,0
|
|
20241203,181800,21024020,16860,16860,16860,16860,0
|
|
20241203,181700,21024020,16860,16860,16860,16860,0
|
|
20241203,181600,21024020,16860,16860,16860,16860,0
|
|
20241203,181500,21024020,16860,16860,16860,16860,0
|
|
20241203,181400,21024020,16860,16860,16860,16860,0
|
|
20241203,181300,21024020,16860,16860,16860,16860,0
|
|
20241203,181200,21024020,16860,16860,16860,16860,0
|
|
20241203,181100,21024020,16860,16860,16860,16860,0
|
|
20241203,181000,21024020,16860,16860,16860,16860,0
|
|
20241203,180900,21024020,16860,16860,16860,16860,0
|
|
20241203,180800,21024020,16860,16860,16860,16860,0
|
|
20241203,180700,21024020,16860,16860,16860,16860,0
|
|
20241203,180600,21024020,16860,16860,16860,16860,0
|
|
20241203,180500,21024020,16860,16860,16860,16860,60
|
|
20241203,180400,21024020,16860,16860,16860,16860,0
|
|
20241203,180300,21024020,16860,16860,16860,16860,0
|
|
20241203,180200,21024020,16860,16860,16860,16860,0
|
|
20241203,180100,21024020,16860,16860,16860,16860,0
|
|
20241203,180000,21024020,16860,16860,16860,16860,0
|
|
20241203,175900,21024020,16860,16860,16860,16860,0
|
|
20241203,175800,21024020,16860,16860,16860,16860,0
|
|
20241203,175700,21024020,16860,16860,16860,16860,0
|
|
20241203,175600,21024020,16860,16860,16860,16860,0
|
|
20241203,175500,21024020,16860,16860,16860,16860,0
|
|
20241203,175400,21024020,16860,16860,16860,16860,0
|
|
20241203,175300,21024020,16860,16860,16860,16860,0
|
|
20241203,175200,21024020,16860,16860,16860,16860,0
|
|
20241203,175100,21024020,16860,16860,16860,16860,0
|
|
20241203,175000,21024020,16860,16860,16860,16860,0
|
|
20241203,174900,21024020,16860,16860,16860,16860,0
|
|
20241203,174800,21024020,16860,16860,16860,16860,0
|
|
20241203,174700,21024020,16860,16860,16860,16860,0
|
|
20241203,174600,21024020,16860,16860,16860,16860,0
|
|
20241203,174500,21024020,16860,16860,16860,16860,0
|
|
20241203,174400,21024020,16860,16860,16860,16860,0
|
|
20241203,174300,21024020,16860,16860,16860,16860,0
|
|
20241203,174200,21024020,16860,16860,16860,16860,0
|
|
20241203,174100,21024020,16860,16860,16860,16860,0
|
|
20241203,174000,21024020,16860,16860,16860,16860,0
|
|
20241203,173900,21024020,16860,16860,16860,16860,0
|
|
20241203,173800,21024020,16860,16860,16860,16860,0
|
|
20241203,173700,21024020,16860,16860,16860,16860,0
|
|
20241203,173600,21024020,16860,16860,16860,16860,0
|
|
20241203,173500,21024020,16860,16860,16860,16860,60
|
|
20241203,173400,21024020,16860,16860,16860,16860,0
|
|
20241203,173300,21024020,16860,16860,16860,16860,0
|
|
20241203,173200,21024020,16860,16860,16860,16860,0
|
|
20241203,173100,21024020,16860,16860,16860,16860,0
|
|
20241203,173000,21024020,16860,16860,16860,16860,0
|
|
20241203,172900,21024020,16860,16860,16860,16860,0
|
|
20241203,172800,21024020,16860,16860,16860,16860,0
|
|
20241203,172700,21024020,16860,16860,16860,16860,0
|
|
20241203,172600,21024020,16860,16860,16860,16860,0
|
|
20241203,172500,21024020,16860,16860,16860,16860,0
|
|
20241203,172400,21024020,16860,16860,16860,16860,0
|
|
20241203,172300,21024020,16860,16860,16860,16860,0
|
|
20241203,172200,21024020,16860,16860,16860,16860,0
|
|
20241203,172100,21024020,16860,16860,16860,16860,0
|
|
20241203,172000,21024020,16860,16860,16860,16860,0
|
|
20241203,171900,21024020,16860,16860,16860,16860,0
|
|
20241203,171800,21024020,16860,16860,16860,16860,0
|
|
20241203,171700,21024020,16860,16860,16860,16860,0
|
|
20241203,171600,21024020,16860,16860,16860,16860,0
|
|
20241203,171500,21024020,16860,16860,16860,16860,0
|
|
20241203,171400,21024020,16860,16860,16860,16860,0
|
|
20241203,171300,21024020,16860,16860,16860,16860,0
|
|
20241203,171200,21024020,16860,16860,16860,16860,0
|
|
20241203,171100,21024020,16860,16860,16860,16860,0
|
|
20241203,171000,21024020,16860,16860,16860,16860,0
|
|
20241203,170900,21024020,16860,16860,16860,16860,0
|
|
20241203,170800,21024020,16860,16860,16860,16860,0
|
|
20241203,170700,21024020,16860,16860,16860,16860,0
|
|
20241203,170600,21024020,16860,16860,16860,16860,0
|
|
20241203,170500,21024020,16860,16860,16860,16860,60
|
|
20241203,170400,21024020,16860,16860,16860,16860,0
|
|
20241203,170300,21024020,16860,16860,16860,16860,0
|
|
20241203,170200,21024020,16860,16860,16860,16860,0
|
|
20241203,170100,21024020,16860,16860,16860,16860,0
|
|
20241203,170000,21024020,16860,16860,16860,16860,0
|
|
20241203,165900,21024020,16860,16860,16860,16860,0
|
|
20241203,165800,21024020,16860,16860,16860,16860,0
|
|
20241203,165700,21024020,16860,16860,16860,16860,0
|
|
20241203,165600,21024020,16860,16860,16860,16860,0
|
|
20241203,165500,21024020,16860,16860,16860,16860,0
|
|
20241203,165400,21024020,16860,16860,16860,16860,0
|
|
20241203,165300,21024020,16860,16860,16860,16860,0
|
|
20241203,165200,21024020,16860,16860,16860,16860,0
|
|
20241203,165100,21024020,16860,16860,16860,16860,0
|
|
20241203,165000,21024020,16860,16860,16860,16860,0
|
|
20241203,164900,21024020,16860,16860,16860,16860,0
|
|
20241203,164800,21024020,16860,16860,16860,16860,0
|
|
20241203,164700,21024020,16860,16860,16860,16860,0
|
|
20241203,164600,21024020,16860,16860,16860,16860,0
|
|
20241203,164500,21024020,16860,16860,16860,16860,0
|
|
20241203,164400,21024020,16860,16860,16860,16860,0
|
|
20241203,164300,21024020,16860,16860,16860,16860,0
|
|
20241203,164200,21024020,16860,16860,16860,16860,0
|
|
20241203,164100,21024020,16860,16860,16860,16860,0
|
|
20241203,164000,21024020,16860,16860,16860,16860,0
|
|
20241203,163900,21024020,16860,16860,16860,16860,0
|
|
20241203,163800,21024020,16860,16860,16860,16860,0
|
|
20241203,163700,21024020,16860,16860,16860,16860,0
|
|
20241203,163600,21024020,16860,16860,16860,16860,0
|
|
20241203,163500,21024020,16860,16860,16860,16860,60
|
|
20241203,163400,21024020,16860,16860,16860,16860,0
|
|
20241203,163300,21024020,16860,16860,16860,16860,0
|
|
20241203,163200,21024020,16860,16860,16860,16860,0
|
|
20241203,163100,21024020,16860,16860,16860,16860,0
|
|
20241203,163000,21024020,16860,16860,16860,16860,0
|
|
20241203,162900,21024020,16860,16860,16860,16860,0
|
|
20241203,162800,21024020,16860,16860,16860,16860,0
|
|
20241203,162700,21024020,16860,16860,16860,16860,0
|
|
20241203,162600,21024020,16860,16860,16860,16860,0
|
|
20241203,162500,21024020,16860,16860,16860,16860,0
|
|
20241203,162400,21024020,16860,16860,16860,16860,0
|
|
20241203,162300,21024020,16860,16860,16860,16860,0
|
|
20241203,162200,21024020,16860,16860,16860,16860,0
|
|
20241203,162100,21024020,16860,16860,16860,16860,0
|
|
20241203,162000,21024020,16860,16860,16860,16860,0
|
|
20241203,161900,21024020,16860,16860,16860,16860,0
|
|
20241203,161800,21024020,16860,16860,16860,16860,0
|
|
20241203,161700,21024020,16860,16860,16860,16860,0
|
|
20241203,161600,21024020,16860,16860,16860,16860,0
|
|
20241203,161500,21024020,16860,16860,16860,16860,0
|
|
20241203,161400,21024020,16860,16860,16860,16860,0
|
|
20241203,161300,21024020,16860,16860,16860,16860,0
|
|
20241203,161200,21024020,16860,16860,16860,16860,0
|
|
20241203,161100,21024020,16860,16860,16860,16860,0
|
|
20241203,161000,21024020,16860,16860,16860,16860,0
|
|
20241203,160900,21024020,16860,16860,16860,16860,0
|
|
20241203,160800,21024020,16860,16860,16860,16860,0
|
|
20241203,160700,21024020,16860,16860,16860,16860,0
|
|
20241203,160600,21024020,16860,16860,16860,16860,0
|
|
20241203,160500,21024020,16860,16860,16860,16860,60
|
|
20241203,160400,21024020,16860,16860,16860,16860,0
|
|
20241203,160300,21024020,16860,16860,16860,16860,0
|
|
20241203,160200,21024020,16860,16860,16860,16860,0
|
|
20241203,160100,21024020,16860,16860,16860,16860,0
|
|
20241203,160000,21024020,16860,16860,16860,16860,0
|
|
20241203,155900,21024020,16860,16860,16860,16860,0
|
|
20241203,155800,21024020,16860,16860,16860,16860,0
|
|
20241203,155700,21024020,16860,16860,16860,16860,0
|
|
20241203,155600,21024020,16860,16860,16860,16860,0
|
|
20241203,155500,21024020,16860,16860,16860,16860,0
|
|
20241203,155400,21024020,16860,16860,16860,16860,0
|
|
20241203,155300,21024020,16860,16860,16860,16860,0
|
|
20241203,155200,21024020,16860,16860,16860,16860,0
|
|
20241203,155100,21024020,16860,16860,16860,16860,0
|
|
20241203,155000,21024020,16860,16860,16860,16860,0
|
|
20241203,154900,21024020,16860,16860,16860,16860,0
|
|
20241203,154800,21024020,16860,16860,16860,16860,0
|
|
20241203,154700,21024020,16860,16860,16860,16860,0
|
|
20241203,154600,21024020,16860,16860,16860,16860,0
|
|
20241203,154500,21024020,16860,16860,16860,16860,0
|
|
20241203,154400,21024020,16860,16860,16860,16860,0
|
|
20241203,154300,21024020,16860,16860,16860,16860,0
|
|
20241203,154200,21024020,16860,16860,16860,16860,0
|
|
20241203,154100,21024020,16860,16860,16860,16860,0
|
|
20241203,154000,21024020,16860,16860,16860,16860,0
|
|
20241203,153900,21024020,16860,16860,16860,16860,0
|
|
20241203,153800,21024020,16860,16860,16860,16860,0
|
|
20241203,153700,21024020,16860,16860,16860,16860,0
|
|
20241203,153600,21024020,16860,16860,16860,16860,0
|
|
20241203,153500,21024020,16860,16860,16860,16860,60
|
|
20241203,153400,21024020,16860,16860,16860,16860,0
|
|
20241203,153300,21024020,16860,16860,16860,16860,0
|
|
20241203,153200,21024020,16860,16860,16860,16860,0
|
|
20241203,153100,21024020,16860,16860,16860,16860,0
|
|
20241203,153000,21024020,16860,16860,16860,16860,60
|
|
20241203,152900,20012420,16890,16890,16890,16890,0
|
|
20241203,152800,20012420,16890,16890,16890,16890,0
|
|
20241203,152700,20012420,16890,16890,16890,16890,0
|
|
20241203,152600,20012420,16890,16890,16890,16890,0
|
|
20241203,152500,20012420,16890,16890,16890,16890,0
|
|
20241203,152400,20012420,16890,16890,16890,16890,0
|
|
20241203,152300,20012420,16890,16890,16890,16890,0
|
|
20241203,152200,20012420,16890,16890,16890,16890,0
|
|
20241203,152100,20012420,16890,16890,16890,16890,0
|
|
20241203,152000,20012420,16890,16890,16890,16890,0
|
|
20241203,151900,20012420,16890,16890,16890,16890,0
|
|
20241203,151800,20012420,16890,16890,16890,16890,0
|
|
20241203,151700,20012420,16890,16890,16890,16890,10
|
|
20241203,151600,19843520,16980,16980,16980,16980,0
|
|
20241203,151500,19843520,16980,16980,16980,16980,0
|
|
20241203,151400,19843520,16980,16980,16980,16980,0
|
|
20241203,151300,19843520,16980,16980,16980,16980,0
|
|
20241203,151200,19843520,16980,16980,16980,16980,0
|
|
20241203,151100,19843520,16980,16980,16980,16980,0
|
|
20241203,151000,19843520,16980,16980,16980,16980,0
|
|
20241203,150900,19843520,16980,16980,16980,16980,0
|
|
20241203,150800,19843520,16980,16980,16980,16980,0
|
|
20241203,150700,19843520,16980,16980,16980,16980,0
|
|
20241203,150600,19843520,16980,16980,16980,16980,0
|
|
20241203,150500,19843520,16980,16980,16980,16980,0
|
|
20241203,150400,19843520,16980,16980,16980,16980,0
|
|
20241203,150300,19843520,16980,16980,16980,16980,0
|
|
20241203,150200,19843520,16980,16980,16980,16980,0
|
|
20241203,150100,19843520,16980,16980,16980,16980,0
|
|
20241203,150000,19843520,16980,16980,16980,16980,0
|
|
20241203,145900,19843520,16980,16980,16980,16980,0
|
|
20241203,145800,19843520,16980,16980,16980,16980,0
|
|
20241203,145700,19843520,16980,16980,16980,16980,0
|
|
20241203,145600,19843520,16980,16980,16980,16980,0
|
|
20241203,145500,19843520,16980,16980,16980,16980,0
|
|
20241203,145400,19843520,16980,16980,16980,16980,0
|
|
20241203,145300,19843520,16980,16980,16980,16980,0
|
|
20241203,145200,19843520,16980,16980,16980,16980,0
|
|
20241203,145100,19843520,16980,16980,16980,16980,0
|
|
20241203,145000,19843520,16980,16980,16980,16980,0
|
|
20241203,144900,19843520,16980,16980,16980,16980,0
|
|
20241203,144800,19843520,16980,16980,16980,16980,0
|
|
20241203,144700,19843520,16980,16980,16980,16980,0
|
|
20241203,144600,19843520,16980,16980,16980,16980,0
|
|
20241203,144500,19843520,16980,16980,16980,16980,0
|
|
20241203,144400,19843520,16980,16980,16980,16980,0
|
|
20241203,144300,19843520,16980,16980,16980,16980,0
|
|
20241203,144200,19843520,16980,16980,16980,16980,0
|
|
20241203,144100,19843520,16980,16980,16980,16980,0
|
|
20241203,144000,19843520,16980,16980,16980,16980,0
|
|
20241203,143900,19843520,16980,16980,16980,16980,0
|
|
20241203,143800,19843520,16980,16980,16980,16980,10
|
|
20241203,143700,19673720,16990,16990,16990,16990,0
|
|
20241203,143600,19673720,16990,16990,16990,16990,0
|
|
20241203,143500,19673720,16990,16990,16990,16990,0
|
|
20241203,143400,19673720,16990,16990,16990,16990,0
|
|
20241203,143300,19673720,16990,16990,16990,16990,0
|
|
20241203,143200,19673720,16990,16990,16990,16990,0
|
|
20241203,143100,19673720,16990,16990,16990,16990,0
|
|
20241203,143000,19673720,16990,16990,16990,16990,0
|
|
20241203,142900,19673720,16990,16990,16990,16990,0
|
|
20241203,142800,19673720,16990,16990,16990,16990,0
|
|
20241203,142700,19673720,16990,16990,16990,16990,0
|
|
20241203,142600,19673720,16990,16990,16990,16990,0
|
|
20241203,142500,19673720,16990,16990,16990,16990,0
|
|
20241203,142400,19673720,16990,16990,16990,16990,0
|
|
20241203,142300,19673720,16990,16990,16990,16990,0
|
|
20241203,142200,19673720,16990,16990,16990,16990,0
|
|
20241203,142100,19673720,16990,16990,16990,16990,0
|
|
20241203,142000,19673720,16990,16990,16990,16990,0
|
|
20241203,141900,19673720,16990,16990,16990,16990,0
|
|
20241203,141800,19673720,16990,16990,16990,16990,0
|
|
20241203,141700,19673720,16990,16990,16990,16990,0
|
|
20241203,141600,19673720,16990,16990,16990,16990,0
|
|
20241203,141500,19673720,16990,16990,16990,16990,0
|
|
20241203,141400,19673720,16990,16990,16990,16990,0
|
|
20241203,141300,19673720,16990,16990,16990,16990,0
|
|
20241203,141200,19673720,16990,16990,16990,16990,0
|
|
20241203,141100,19673720,16990,16990,16990,16990,0
|
|
20241203,141000,19673720,16990,16990,16990,16990,0
|
|
20241203,140900,19673720,16990,16990,16990,16990,0
|
|
20241203,140800,19673720,16990,16990,16990,16990,0
|
|
20241203,140700,19673720,16990,16990,16990,16990,0
|
|
20241203,140600,19673720,16990,16990,16990,16990,0
|
|
20241203,140500,19673720,16990,16990,16990,16990,0
|
|
20241203,140400,19673720,16990,16990,16990,16990,0
|
|
20241203,140300,19673720,16990,16990,16990,16990,0
|
|
20241203,140200,19673720,16990,16990,16990,16990,10
|
|
20241203,140100,19503820,16990,16990,16990,16990,0
|
|
20241203,140000,19503820,16990,16990,16990,16990,0
|
|
20241203,135900,19503820,16990,16990,16990,16990,0
|
|
20241203,135800,19503820,16990,16990,16990,16990,0
|
|
20241203,135700,19503820,16990,16990,16990,16990,0
|
|
20241203,135600,19503820,16990,16990,16990,16990,0
|
|
20241203,135500,19503820,16990,16990,16990,16990,0
|
|
20241203,135400,19503820,16990,16990,16990,16990,3
|
|
20241203,135300,19452850,17000,17000,17000,17000,0
|
|
20241203,135200,19452850,17000,17000,17000,17000,0
|
|
20241203,135100,19452850,17000,17000,17000,17000,0
|
|
20241203,135000,19452850,17000,17000,17000,17000,0
|
|
20241203,134900,19452850,17000,17000,17000,17000,0
|
|
20241203,134800,19452850,17000,17000,17000,17000,0
|
|
20241203,134700,19452850,17000,17000,17000,17000,0
|
|
20241203,134600,19452850,17000,17000,17000,17000,0
|
|
20241203,134500,19452850,17000,17000,17000,17000,0
|
|
20241203,134400,19452850,17000,17000,17000,17000,0
|
|
20241203,134300,19452850,17000,17000,17000,17000,0
|
|
20241203,134200,19452850,17000,17000,17000,17000,0
|
|
20241203,134100,19452850,17000,17000,17000,17000,0
|
|
20241203,134000,19452850,17000,17000,17000,17000,0
|
|
20241203,133900,19452850,17000,17000,17000,17000,0
|
|
20241203,133800,19452850,17000,17000,17000,17000,0
|
|
20241203,133700,19452850,17000,17000,17000,17000,3
|
|
20241203,133600,19401850,16860,16860,16860,16860,0
|
|
20241203,133500,19401850,16860,16860,16860,16860,0
|
|
20241203,133400,19401850,16860,16860,16860,16860,1
|
|
20241203,133300,19384990,17000,17000,17000,17000,0
|
|
20241203,133200,19384990,17000,17000,17000,17000,0
|
|
20241203,133100,19384990,17000,17000,17000,17000,0
|
|
20241203,133000,19384990,17000,17000,17000,17000,0
|
|
20241203,132900,19384990,17000,17000,17000,17000,0
|
|
20241203,132800,19384990,17000,17000,17000,17000,0
|
|
20241203,132700,19384990,17000,17000,17000,17000,0
|
|
20241203,132600,19384990,17000,17000,17000,17000,0
|
|
20241203,132500,19384990,17000,17000,17000,17000,0
|
|
20241203,132400,19384990,17000,17000,17000,17000,0
|
|
20241203,132300,19384990,17000,17000,17000,17000,0
|
|
20241203,132200,19384990,17000,17000,17000,17000,0
|
|
20241203,132100,19384990,17000,17000,17000,17000,0
|
|
20241203,132000,19384990,17000,17000,17000,17000,0
|
|
20241203,131900,19384990,17000,17000,17000,17000,1
|
|
20241203,131800,19367990,16860,16860,16860,16860,0
|
|
20241203,131700,19367990,16860,16860,16860,16860,0
|
|
20241203,131600,19367990,16860,16860,16860,16860,0
|
|
20241203,131500,19367990,16860,16860,16860,16860,0
|
|
20241203,131400,19367990,16860,16860,16860,16860,0
|
|
20241203,131300,19367990,16860,16870,16870,16860,5
|
|
20241203,131200,19283680,17010,17010,17010,17010,0
|
|
20241203,131100,19283680,17010,17010,17010,17010,0
|
|
20241203,131000,19283680,17010,17010,17010,17010,0
|
|
20241203,130900,19283680,17010,17010,17010,17010,0
|
|
20241203,130800,19283680,17010,17010,17010,17010,1
|
|
20241203,130700,19266670,16860,16860,16860,16860,1
|
|
20241203,130600,19249810,17010,17010,17010,17010,0
|
|
20241203,130500,19249810,17010,17010,17010,17010,0
|
|
20241203,130400,19249810,17010,17010,17010,17010,0
|
|
20241203,130300,19249810,17010,17010,17010,17010,0
|
|
20241203,130200,19249810,17010,17010,17010,17010,0
|
|
20241203,130100,19249810,17010,17010,17010,17010,0
|
|
20241203,130000,19249810,17010,17010,17010,17010,0
|
|
20241203,125900,19249810,17010,17010,17010,17010,0
|
|
20241203,125800,19249810,17010,17010,17010,17010,0
|
|
20241203,125700,19249810,17010,17010,17010,17010,0
|
|
20241203,125600,19249810,17010,17010,17010,17010,0
|
|
20241203,125500,19249810,17010,17010,17010,17010,0
|
|
20241203,125400,19249810,17010,17010,17010,17010,0
|
|
20241203,125300,19249810,17010,17010,17010,17010,0
|
|
20241203,125200,19249810,17010,17010,17010,17010,0
|
|
20241203,125100,19249810,17010,17010,17010,17010,0
|
|
20241203,125000,19249810,17010,17010,17010,17010,0
|
|
20241203,124900,19249810,17010,17010,17010,17010,0
|
|
20241203,124800,19249810,17010,17010,17010,17010,0
|
|
20241203,124700,19249810,17010,17010,17010,17010,0
|
|
20241203,124600,19249810,17010,17010,17010,17010,0
|
|
20241203,124500,19249810,17010,17010,17010,17010,0
|
|
20241203,124400,19249810,17010,17010,17010,17010,0
|
|
20241203,124300,19249810,17010,17010,17010,17010,0
|
|
20241203,124200,19249810,17010,17010,17010,17010,0
|
|
20241203,124100,19249810,17010,17010,17010,17010,0
|
|
20241203,124000,19249810,17010,17010,17010,17010,0
|
|
20241203,123900,19249810,17010,17010,17010,17010,0
|
|
20241203,123800,19249810,17010,17010,17010,17010,0
|
|
20241203,123700,19249810,17010,17010,17010,17010,0
|
|
20241203,123600,19249810,17010,17010,17010,17010,0
|
|
20241203,123500,19249810,17010,17010,17010,17010,0
|
|
20241203,123400,19249810,17010,17010,17010,17010,0
|
|
20241203,123300,19249810,17010,17010,17010,17010,0
|
|
20241203,123200,19249810,17010,17010,17010,17010,0
|
|
20241203,123100,19249810,17010,17010,17010,17010,0
|
|
20241203,123000,19249810,17010,17010,17010,17010,0
|
|
20241203,122900,19249810,17010,17010,17010,17010,0
|
|
20241203,122800,19249810,17010,17010,17010,17010,0
|
|
20241203,122700,19249810,17010,17010,17010,17010,0
|
|
20241203,122600,19249810,17010,17010,17010,17010,0
|
|
20241203,122500,19249810,17010,17010,17010,17010,0
|
|
20241203,122400,19249810,17010,17010,17010,17010,0
|
|
20241203,122300,19249810,17010,17010,17010,17010,0
|
|
20241203,122200,19249810,17010,17010,17010,17010,0
|
|
20241203,122100,19249810,17010,17010,17010,17010,0
|
|
20241203,122000,19249810,17010,17010,17010,17010,0
|
|
20241203,121900,19249810,17010,17010,17010,17010,0
|
|
20241203,121800,19249810,17010,17010,17010,17010,0
|
|
20241203,121700,19249810,17010,17010,17010,17010,0
|
|
20241203,121600,19249810,17010,17010,17010,17010,0
|
|
20241203,121500,19249810,17010,17010,17010,17010,0
|
|
20241203,121400,19249810,17010,17010,17010,17010,0
|
|
20241203,121300,19249810,17010,17010,17010,17010,0
|
|
20241203,121200,19249810,17010,17010,17010,17010,0
|
|
20241203,121100,19249810,17010,17010,17010,17010,0
|
|
20241203,121000,19249810,17010,17010,17010,17010,0
|
|
20241203,120900,19249810,17010,17010,17010,17010,0
|
|
20241203,120800,19249810,17010,17010,17010,17010,0
|
|
20241203,120700,19249810,17010,17010,17010,17010,0
|
|
20241203,120600,19249810,17010,17010,17010,17010,0
|
|
20241203,120500,19249810,17010,17010,17010,17010,0
|
|
20241203,120400,19249810,17010,17010,17010,17010,0
|
|
20241203,120300,19249810,17010,17010,17010,17010,0
|
|
20241203,120200,19249810,17010,17010,17010,17010,0
|
|
20241203,120100,19249810,17010,17010,17010,17010,0
|
|
20241203,120000,19249810,17010,17010,17010,17010,0
|
|
20241203,115900,19249810,17010,17010,17010,17010,0
|
|
20241203,115800,19249810,17010,17010,17010,17010,0
|
|
20241203,115700,19249810,17010,17010,17010,17010,0
|
|
20241203,115600,19249810,17010,17010,17010,17010,0
|
|
20241203,115500,19249810,17010,17010,17010,17010,0
|
|
20241203,115400,19249810,17010,17010,17010,17010,0
|
|
20241203,115300,19249810,17010,17010,17010,17010,0
|
|
20241203,115200,19249810,17010,17010,17010,17010,0
|
|
20241203,115100,19249810,17010,17010,17010,17010,0
|
|
20241203,115000,19249810,17010,17010,17010,17010,0
|
|
20241203,114900,19249810,17010,17010,17010,17010,0
|
|
20241203,114800,19249810,17010,17010,17010,17010,0
|
|
20241203,114700,19249810,17010,17010,17010,17010,0
|
|
20241203,114600,19249810,17010,17010,17010,17010,0
|
|
20241203,114500,19249810,17010,17010,17010,17010,0
|
|
20241203,114400,19249810,17010,17010,17010,17010,0
|
|
20241203,114300,19249810,17010,17010,17010,17010,0
|
|
20241203,114200,19249810,17010,17000,17010,17000,2
|
|
20241203,114100,19215800,16860,16860,16860,16860,0
|
|
20241203,114000,19215800,16860,16860,16860,16860,0
|
|
20241203,113900,19215800,16860,16860,16860,16860,0
|
|
20241203,113800,19215800,16860,16860,16860,16860,0
|
|
20241203,113700,19215800,16860,16890,16890,16860,299
|
|
20241203,113600,14172080,17010,17010,17010,17010,0
|
|
20241203,113500,14172080,17010,17010,17010,17010,0
|
|
20241203,113400,14172080,17010,17010,17010,17010,0
|
|
20241203,113300,14172080,17010,17010,17010,17010,0
|
|
20241203,113200,14172080,17010,17010,17010,17010,0
|
|
20241203,113100,14172080,17010,17010,17010,17010,0
|
|
20241203,113000,14172080,17010,17010,17010,17010,0
|
|
20241203,112900,14172080,17010,17010,17010,17010,0
|
|
20241203,112800,14172080,17010,17010,17010,17010,0
|
|
20241203,112700,14172080,17010,17010,17010,17010,0
|
|
20241203,112600,14172080,17010,17010,17010,17010,1
|
|
20241203,112500,14155070,17000,17000,17000,17000,0
|
|
20241203,112400,14155070,17000,17000,17000,17000,0
|
|
20241203,112300,14155070,17000,17000,17000,17000,0
|
|
20241203,112200,14155070,17000,17000,17000,17000,0
|
|
20241203,112100,14155070,17000,17000,17000,17000,0
|
|
20241203,112000,14155070,17000,17000,17000,17000,0
|
|
20241203,111900,14155070,17000,17000,17000,17000,0
|
|
20241203,111800,14155070,17000,17000,17000,17000,0
|
|
20241203,111700,14155070,17000,17000,17000,17000,1
|
|
20241203,111600,14138070,17000,17000,17000,17000,0
|
|
20241203,111500,14138070,17000,17000,17000,17000,0
|
|
20241203,111400,14138070,17000,17000,17000,17000,0
|
|
20241203,111300,14138070,17000,17000,17000,17000,0
|
|
20241203,111200,14138070,17000,17000,17000,17000,8
|
|
20241203,111100,14002070,16880,16880,16880,16880,0
|
|
20241203,111000,14002070,16880,16880,16880,16880,0
|
|
20241203,110900,14002070,16880,16880,16880,16880,0
|
|
20241203,110800,14002070,16880,16880,16880,16880,0
|
|
20241203,110700,14002070,16880,16880,16880,16880,4
|
|
20241203,110600,13934550,16880,16880,16880,16880,3
|
|
20241203,110500,13883910,16880,16880,16880,16880,0
|
|
20241203,110400,13883910,16880,16880,16880,16880,0
|
|
20241203,110300,13883910,16880,16880,16880,16880,0
|
|
20241203,110200,13883910,16880,16880,16880,16880,29
|
|
20241203,110100,13394390,17000,17000,17000,17000,0
|
|
20241203,110000,13394390,17000,17000,17000,17000,0
|
|
20241203,105900,13394390,17000,17000,17000,17000,0
|
|
20241203,105800,13394390,17000,17000,17000,17000,0
|
|
20241203,105700,13394390,17000,17000,17000,17000,0
|
|
20241203,105600,13394390,17000,17000,17000,17000,20
|
|
20241203,105500,13054390,17050,17050,17050,17050,0
|
|
20241203,105400,13054390,17050,17050,17050,17050,0
|
|
20241203,105300,13054390,17050,17050,17050,17050,0
|
|
20241203,105200,13054390,17050,17050,17050,17050,0
|
|
20241203,105100,13054390,17050,17050,17050,17050,0
|
|
20241203,105000,13054390,17050,17050,17050,17050,0
|
|
20241203,104900,13054390,17050,17050,17050,17050,0
|
|
20241203,104800,13054390,17050,17050,17050,17050,0
|
|
20241203,104700,13054390,17050,17050,17050,17050,0
|
|
20241203,104600,13054390,17050,17050,17050,17050,1
|
|
20241203,104500,13037340,16860,16860,16860,16860,0
|
|
20241203,104400,13037340,16860,16860,16860,16860,13
|
|
20241203,104300,12818160,17060,17060,17060,17060,0
|
|
20241203,104200,12818160,17060,17060,17060,17060,0
|
|
20241203,104100,12818160,17060,17060,17060,17060,0
|
|
20241203,104000,12818160,17060,17060,17060,17060,0
|
|
20241203,103900,12818160,17060,17060,17060,17060,0
|
|
20241203,103800,12818160,17060,17060,17060,17060,0
|
|
20241203,103700,12818160,17060,17060,17060,17060,0
|
|
20241203,103600,12818160,17060,17060,17060,17060,0
|
|
20241203,103500,12818160,17060,17060,17060,17060,0
|
|
20241203,103400,12818160,17060,17060,17060,17060,0
|
|
20241203,103300,12818160,17060,17060,17060,17060,0
|
|
20241203,103200,12818160,17060,17060,17060,17060,0
|
|
20241203,103100,12818160,17060,17060,17060,17060,0
|
|
20241203,103000,12818160,17060,17060,17060,17060,0
|
|
20241203,102900,12818160,17060,17060,17060,17060,0
|
|
20241203,102800,12818160,17060,17060,17060,17060,0
|
|
20241203,102700,12818160,17060,17060,17060,17060,1
|
|
20241203,102600,12801100,17070,17070,17070,17070,0
|
|
20241203,102500,12801100,17070,17070,17070,17070,0
|
|
20241203,102400,12801100,17070,17070,17070,17070,0
|
|
20241203,102300,12801100,17070,17070,17070,17070,0
|
|
20241203,102200,12801100,17070,17070,17070,17070,0
|
|
20241203,102100,12801100,17070,17070,17070,17070,0
|
|
20241203,102000,12801100,17070,17070,17070,17070,1
|
|
20241203,101900,12784030,17000,17000,17000,17000,0
|
|
20241203,101800,12784030,17000,17000,17000,17000,0
|
|
20241203,101700,12784030,17000,17000,17000,17000,0
|
|
20241203,101600,12784030,17000,17000,17000,17000,0
|
|
20241203,101500,12784030,17000,17050,17050,17000,2
|
|
20241203,101400,12749980,17080,17080,17080,17080,0
|
|
20241203,101300,12749980,17080,17080,17080,17080,0
|
|
20241203,101200,12749980,17080,17080,17080,17080,2
|
|
20241203,101100,12715820,17080,17080,17080,17080,5
|
|
20241203,101000,12630420,17080,17080,17080,17080,0
|
|
20241203,100900,12630420,17080,17080,17080,17080,0
|
|
20241203,100800,12630420,17080,17080,17080,17080,1
|
|
20241203,100700,12613340,17080,17080,17080,17080,0
|
|
20241203,100600,12613340,17080,17080,17080,17080,0
|
|
20241203,100500,12613340,17080,17080,17080,17080,0
|
|
20241203,100400,12613340,17080,17080,17080,17080,1
|
|
20241203,100300,12596260,16840,16840,16840,16840,0
|
|
20241203,100200,12596260,16840,16840,16840,16840,0
|
|
20241203,100100,12596260,16840,16840,16840,16840,10
|
|
20241203,100000,12427860,17080,17080,17080,17080,0
|
|
20241203,095900,12427860,17080,17080,17080,17080,0
|
|
20241203,095800,12427860,17080,17080,17080,17080,0
|
|
20241203,095700,12427860,17080,17080,17080,17080,0
|
|
20241203,095600,12427860,17080,17080,17080,17080,0
|
|
20241203,095500,12427860,17080,17080,17080,17080,0
|
|
20241203,095400,12427860,17080,17040,17080,17040,45
|
|
20241203,095300,11659960,17080,17080,17080,17080,0
|
|
20241203,095200,11659960,17080,17080,17080,17080,0
|
|
20241203,095100,11659960,17080,17080,17080,17080,0
|
|
20241203,095000,11659960,17080,17080,17080,17080,0
|
|
20241203,094900,11659960,17080,17080,17080,17080,0
|
|
20241203,094800,11659960,17080,17080,17080,17080,0
|
|
20241203,094700,11659960,17080,17080,17080,17080,0
|
|
20241203,094600,11659960,17080,17080,17080,17080,0
|
|
20241203,094500,11659960,17080,17080,17080,17080,0
|
|
20241203,094400,11659960,17080,17080,17080,17080,0
|
|
20241203,094300,11659960,17080,17080,17080,17080,0
|
|
20241203,094200,11659960,17080,17080,17080,17080,1
|
|
20241203,094100,11642880,16820,16820,16820,16820,13
|
|
20241203,094000,11424220,16820,16820,17090,16820,31
|
|
20241203,093900,10902530,16820,16830,16830,16820,47
|
|
20241203,093800,10111720,16830,16830,16830,16820,49
|
|
20241203,093700,9287090,17230,17230,17230,17230,0
|
|
20241203,093600,9287090,17230,17230,17230,17230,0
|
|
20241203,093500,9287090,17230,17230,17230,17230,0
|
|
20241203,093400,9287090,17230,17230,17230,17230,0
|
|
20241203,093300,9287090,17230,17230,17230,17230,0
|
|
20241203,093200,9287090,17230,17230,17230,17230,0
|
|
20241203,093100,9287090,17230,17230,17230,17230,0
|
|
20241203,093000,9287090,17230,17230,17230,17230,0
|
|
20241203,092900,9287090,17230,17230,17230,17230,0
|
|
20241203,092800,9287090,17230,17230,17230,17230,0
|
|
20241203,092700,9287090,17230,17230,17230,17230,0
|
|
20241203,092600,9287090,17230,17230,17230,17230,0
|
|
20241203,092500,9287090,17230,16990,17230,16990,100
|
|
20241203,092400,7573290,16990,16990,16990,16990,0
|
|
20241203,092300,7573290,16990,16990,16990,16990,1
|
|
20241203,092200,7556300,16800,16800,16800,16800,0
|
|
20241203,092100,7556300,16800,16800,16800,16800,0
|
|
20241203,092000,7556300,16800,16800,16800,16800,0
|
|
20241203,091900,7556300,16800,16800,16800,16800,0
|
|
20241203,091800,7556300,16800,16800,16800,16800,0
|
|
20241203,091700,7556300,16800,16800,16800,16800,0
|
|
20241203,091600,7556300,16800,16800,16800,16800,0
|
|
20241203,091500,7556300,16800,16800,16800,16800,0
|
|
20241203,091400,7556300,16800,16800,16800,16800,200
|
|
20241203,091300,4196300,16800,16800,16800,16800,0
|
|
20241203,091200,4196300,16800,16800,16800,16800,32
|
|
20241203,091100,3658700,16810,16810,16810,16810,53
|
|
20241203,091000,2767770,16810,16820,16820,16810,3
|
|
20241203,090900,2717320,16830,16850,17160,16810,88
|
|
20241203,090800,1234570,16880,16920,16920,16880,68
|
|
20241203,090700,85310,17150,17150,17150,17150,0
|
|
20241203,090600,85310,17150,16970,17150,16920,5
|
|
20241203,090500,0,16970,16970,16970,16970,0
|
|
20241203,090400,0,16970,16970,16970,16970,0
|
|
20241203,090300,0,16970,16970,16970,16970,0
|
|
20241203,090200,0,16970,16970,16970,16970,0
|
|
20241203,090100,0,16970,16970,16970,16970,0
|
|
20241203,090000,0,16970,16970,16970,16970,0
|