608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,190500,30592420,16700,16700,16700,16700,38
|
|
20241206,190400,30592420,16700,16700,16700,16700,0
|
|
20241206,190300,30592420,16700,16700,16700,16700,0
|
|
20241206,190200,30592420,16700,16700,16700,16700,0
|
|
20241206,190100,30592420,16700,16700,16700,16700,0
|
|
20241206,190000,30592420,16700,16700,16700,16700,0
|
|
20241206,185900,30592420,16700,16700,16700,16700,0
|
|
20241206,185800,30592420,16700,16700,16700,16700,0
|
|
20241206,185700,30592420,16700,16700,16700,16700,0
|
|
20241206,185600,30592420,16700,16700,16700,16700,0
|
|
20241206,185500,30592420,16700,16700,16700,16700,0
|
|
20241206,185400,30592420,16700,16700,16700,16700,0
|
|
20241206,185300,30592420,16700,16700,16700,16700,0
|
|
20241206,185200,30592420,16700,16700,16700,16700,0
|
|
20241206,185100,30592420,16700,16700,16700,16700,0
|
|
20241206,185000,30592420,16700,16700,16700,16700,0
|
|
20241206,184900,30592420,16700,16700,16700,16700,0
|
|
20241206,184800,30592420,16700,16700,16700,16700,0
|
|
20241206,184700,30592420,16700,16700,16700,16700,0
|
|
20241206,184600,30592420,16700,16700,16700,16700,0
|
|
20241206,184500,30592420,16700,16700,16700,16700,0
|
|
20241206,184400,30592420,16700,16700,16700,16700,0
|
|
20241206,184300,30592420,16700,16700,16700,16700,0
|
|
20241206,184200,30592420,16700,16700,16700,16700,0
|
|
20241206,184100,30592420,16700,16700,16700,16700,0
|
|
20241206,184000,30592420,16700,16700,16700,16700,0
|
|
20241206,183900,30592420,16700,16700,16700,16700,0
|
|
20241206,183800,30592420,16700,16700,16700,16700,0
|
|
20241206,183700,30592420,16700,16700,16700,16700,0
|
|
20241206,183600,30592420,16700,16700,16700,16700,0
|
|
20241206,183500,30592420,16700,16700,16700,16700,38
|
|
20241206,183400,30592420,16700,16700,16700,16700,0
|
|
20241206,183300,30592420,16700,16700,16700,16700,0
|
|
20241206,183200,30592420,16700,16700,16700,16700,0
|
|
20241206,183100,30592420,16700,16700,16700,16700,0
|
|
20241206,183000,30592420,16700,16700,16700,16700,0
|
|
20241206,182900,30592420,16700,16700,16700,16700,0
|
|
20241206,182800,30592420,16700,16700,16700,16700,0
|
|
20241206,182700,30592420,16700,16700,16700,16700,0
|
|
20241206,182600,30592420,16700,16700,16700,16700,0
|
|
20241206,182500,30592420,16700,16700,16700,16700,0
|
|
20241206,182400,30592420,16700,16700,16700,16700,0
|
|
20241206,182300,30592420,16700,16700,16700,16700,0
|
|
20241206,182200,30592420,16700,16700,16700,16700,0
|
|
20241206,182100,30592420,16700,16700,16700,16700,0
|
|
20241206,182000,30592420,16700,16700,16700,16700,0
|
|
20241206,181900,30592420,16700,16700,16700,16700,0
|
|
20241206,181800,30592420,16700,16700,16700,16700,0
|
|
20241206,181700,30592420,16700,16700,16700,16700,0
|
|
20241206,181600,30592420,16700,16700,16700,16700,0
|
|
20241206,181500,30592420,16700,16700,16700,16700,0
|
|
20241206,181400,30592420,16700,16700,16700,16700,0
|
|
20241206,181300,30592420,16700,16700,16700,16700,0
|
|
20241206,181200,30592420,16700,16700,16700,16700,0
|
|
20241206,181100,30592420,16700,16700,16700,16700,0
|
|
20241206,181000,30592420,16700,16700,16700,16700,0
|
|
20241206,180900,30592420,16700,16700,16700,16700,0
|
|
20241206,180800,30592420,16700,16700,16700,16700,0
|
|
20241206,180700,30592420,16700,16700,16700,16700,0
|
|
20241206,180600,30592420,16700,16700,16700,16700,0
|
|
20241206,180500,30592420,16700,16700,16700,16700,38
|
|
20241206,180400,30592420,16700,16700,16700,16700,0
|
|
20241206,180300,30592420,16700,16700,16700,16700,0
|
|
20241206,180200,30592420,16700,16700,16700,16700,0
|
|
20241206,180100,30592420,16700,16700,16700,16700,0
|
|
20241206,180000,30592420,16700,16700,16700,16700,0
|
|
20241206,175900,30592420,16700,16700,16700,16700,0
|
|
20241206,175800,30592420,16700,16700,16700,16700,0
|
|
20241206,175700,30592420,16700,16700,16700,16700,0
|
|
20241206,175600,30592420,16700,16700,16700,16700,0
|
|
20241206,175500,30592420,16700,16700,16700,16700,0
|
|
20241206,175400,30592420,16700,16700,16700,16700,0
|
|
20241206,175300,30592420,16700,16700,16700,16700,0
|
|
20241206,175200,30592420,16700,16700,16700,16700,0
|
|
20241206,175100,30592420,16700,16700,16700,16700,0
|
|
20241206,175000,30592420,16700,16700,16700,16700,0
|
|
20241206,174900,30592420,16700,16700,16700,16700,0
|
|
20241206,174800,30592420,16700,16700,16700,16700,0
|
|
20241206,174700,30592420,16700,16700,16700,16700,0
|
|
20241206,174600,30592420,16700,16700,16700,16700,0
|
|
20241206,174500,30592420,16700,16700,16700,16700,0
|
|
20241206,174400,30592420,16700,16700,16700,16700,0
|
|
20241206,174300,30592420,16700,16700,16700,16700,0
|
|
20241206,174200,30592420,16700,16700,16700,16700,0
|
|
20241206,174100,30592420,16700,16700,16700,16700,0
|
|
20241206,174000,30592420,16700,16700,16700,16700,0
|
|
20241206,173900,30592420,16700,16700,16700,16700,0
|
|
20241206,173800,30592420,16700,16700,16700,16700,0
|
|
20241206,173700,30592420,16700,16700,16700,16700,0
|
|
20241206,173600,30592420,16700,16700,16700,16700,0
|
|
20241206,173500,30592420,16700,16700,16700,16700,38
|
|
20241206,173400,30592420,16700,16700,16700,16700,0
|
|
20241206,173300,30592420,16700,16700,16700,16700,0
|
|
20241206,173200,30592420,16700,16700,16700,16700,0
|
|
20241206,173100,30592420,16700,16700,16700,16700,0
|
|
20241206,173000,30592420,16700,16700,16700,16700,0
|
|
20241206,172900,30592420,16700,16700,16700,16700,0
|
|
20241206,172800,30592420,16700,16700,16700,16700,0
|
|
20241206,172700,30592420,16700,16700,16700,16700,0
|
|
20241206,172600,30592420,16700,16700,16700,16700,0
|
|
20241206,172500,30592420,16700,16700,16700,16700,0
|
|
20241206,172400,30592420,16700,16700,16700,16700,0
|
|
20241206,172300,30592420,16700,16700,16700,16700,0
|
|
20241206,172200,30592420,16700,16700,16700,16700,0
|
|
20241206,172100,30592420,16700,16700,16700,16700,0
|
|
20241206,172000,30592420,16700,16700,16700,16700,0
|
|
20241206,171900,30592420,16700,16700,16700,16700,0
|
|
20241206,171800,30592420,16700,16700,16700,16700,0
|
|
20241206,171700,30592420,16700,16700,16700,16700,0
|
|
20241206,171600,30592420,16700,16700,16700,16700,0
|
|
20241206,171500,30592420,16700,16700,16700,16700,0
|
|
20241206,171400,30592420,16700,16700,16700,16700,0
|
|
20241206,171300,30592420,16700,16700,16700,16700,0
|
|
20241206,171200,30592420,16700,16700,16700,16700,0
|
|
20241206,171100,30592420,16700,16700,16700,16700,0
|
|
20241206,171000,30592420,16700,16700,16700,16700,0
|
|
20241206,170900,30592420,16700,16700,16700,16700,0
|
|
20241206,170800,30592420,16700,16700,16700,16700,0
|
|
20241206,170700,30592420,16700,16700,16700,16700,0
|
|
20241206,170600,30592420,16700,16700,16700,16700,0
|
|
20241206,170500,30592420,16700,16700,16700,16700,38
|
|
20241206,170400,30592420,16700,16700,16700,16700,0
|
|
20241206,170300,30592420,16700,16700,16700,16700,0
|
|
20241206,170200,30592420,16700,16700,16700,16700,0
|
|
20241206,170100,30592420,16700,16700,16700,16700,0
|
|
20241206,170000,30592420,16700,16700,16700,16700,0
|
|
20241206,165900,30592420,16700,16700,16700,16700,0
|
|
20241206,165800,30592420,16700,16700,16700,16700,0
|
|
20241206,165700,30592420,16700,16700,16700,16700,0
|
|
20241206,165600,30592420,16700,16700,16700,16700,0
|
|
20241206,165500,30592420,16700,16700,16700,16700,0
|
|
20241206,165400,30592420,16700,16700,16700,16700,0
|
|
20241206,165300,30592420,16700,16700,16700,16700,0
|
|
20241206,165200,30592420,16700,16700,16700,16700,0
|
|
20241206,165100,30592420,16700,16700,16700,16700,0
|
|
20241206,165000,30592420,16700,16700,16700,16700,0
|
|
20241206,164900,30592420,16700,16700,16700,16700,0
|
|
20241206,164800,30592420,16700,16700,16700,16700,0
|
|
20241206,164700,30592420,16700,16700,16700,16700,0
|
|
20241206,164600,30592420,16700,16700,16700,16700,0
|
|
20241206,164500,30592420,16700,16700,16700,16700,0
|
|
20241206,164400,30592420,16700,16700,16700,16700,0
|
|
20241206,164300,30592420,16700,16700,16700,16700,0
|
|
20241206,164200,30592420,16700,16700,16700,16700,0
|
|
20241206,164100,30592420,16700,16700,16700,16700,0
|
|
20241206,164000,30592420,16700,16700,16700,16700,0
|
|
20241206,163900,30592420,16700,16700,16700,16700,0
|
|
20241206,163800,30592420,16700,16700,16700,16700,0
|
|
20241206,163700,30592420,16700,16700,16700,16700,0
|
|
20241206,163600,30592420,16700,16700,16700,16700,0
|
|
20241206,163500,30592420,16700,16700,16700,16700,38
|
|
20241206,163400,30592420,16700,16700,16700,16700,0
|
|
20241206,163300,30592420,16700,16700,16700,16700,0
|
|
20241206,163200,30592420,16700,16700,16700,16700,0
|
|
20241206,163100,30592420,16700,16700,16700,16700,0
|
|
20241206,163000,30592420,16700,16700,16700,16700,0
|
|
20241206,162900,30592420,16700,16700,16700,16700,0
|
|
20241206,162800,30592420,16700,16700,16700,16700,0
|
|
20241206,162700,30592420,16700,16700,16700,16700,0
|
|
20241206,162600,30592420,16700,16700,16700,16700,0
|
|
20241206,162500,30592420,16700,16700,16700,16700,0
|
|
20241206,162400,30592420,16700,16700,16700,16700,0
|
|
20241206,162300,30592420,16700,16700,16700,16700,0
|
|
20241206,162200,30592420,16700,16700,16700,16700,0
|
|
20241206,162100,30592420,16700,16700,16700,16700,0
|
|
20241206,162000,30592420,16700,16700,16700,16700,0
|
|
20241206,161900,30592420,16700,16700,16700,16700,0
|
|
20241206,161800,30592420,16700,16700,16700,16700,0
|
|
20241206,161700,30592420,16700,16700,16700,16700,0
|
|
20241206,161600,30592420,16700,16700,16700,16700,0
|
|
20241206,161500,30592420,16700,16700,16700,16700,0
|
|
20241206,161400,30592420,16700,16700,16700,16700,0
|
|
20241206,161300,30592420,16700,16700,16700,16700,0
|
|
20241206,161200,30592420,16700,16700,16700,16700,0
|
|
20241206,161100,30592420,16700,16700,16700,16700,0
|
|
20241206,161000,30592420,16700,16700,16700,16700,0
|
|
20241206,160900,30592420,16700,16700,16700,16700,0
|
|
20241206,160800,30592420,16700,16700,16700,16700,0
|
|
20241206,160700,30592420,16700,16700,16700,16700,0
|
|
20241206,160600,30592420,16700,16700,16700,16700,0
|
|
20241206,160500,30592420,16700,16700,16700,16700,38
|
|
20241206,160400,30592420,16700,16700,16700,16700,0
|
|
20241206,160300,30592420,16700,16700,16700,16700,0
|
|
20241206,160200,30592420,16700,16700,16700,16700,0
|
|
20241206,160100,30592420,16700,16700,16700,16700,0
|
|
20241206,160000,30592420,16700,16700,16700,16700,0
|
|
20241206,155900,30592420,16700,16700,16700,16700,0
|
|
20241206,155800,30592420,16700,16700,16700,16700,0
|
|
20241206,155700,30592420,16700,16700,16700,16700,0
|
|
20241206,155600,30592420,16700,16700,16700,16700,0
|
|
20241206,155500,30592420,16700,16700,16700,16700,0
|
|
20241206,155400,30592420,16700,16700,16700,16700,0
|
|
20241206,155300,30592420,16700,16700,16700,16700,0
|
|
20241206,155200,30592420,16700,16700,16700,16700,0
|
|
20241206,155100,30592420,16700,16700,16700,16700,0
|
|
20241206,155000,30592420,16700,16700,16700,16700,0
|
|
20241206,154900,30592420,16700,16700,16700,16700,0
|
|
20241206,154800,30592420,16700,16700,16700,16700,0
|
|
20241206,154700,30592420,16700,16700,16700,16700,0
|
|
20241206,154600,30592420,16700,16700,16700,16700,0
|
|
20241206,154500,30592420,16700,16700,16700,16700,0
|
|
20241206,154400,30592420,16700,16700,16700,16700,0
|
|
20241206,154300,30592420,16700,16700,16700,16700,0
|
|
20241206,154200,30592420,16700,16700,16700,16700,0
|
|
20241206,154100,30592420,16700,16700,16700,16700,0
|
|
20241206,154000,30592420,16700,16700,16700,16700,0
|
|
20241206,153900,30592420,16700,16700,16700,16700,0
|
|
20241206,153800,30592420,16700,16700,16700,16700,0
|
|
20241206,153700,30592420,16700,16700,16700,16700,0
|
|
20241206,153600,30592420,16700,16700,16700,16700,0
|
|
20241206,153500,30592420,16700,16700,16700,16700,38
|
|
20241206,153400,30592420,16700,16700,16700,16700,0
|
|
20241206,153300,30592420,16700,16700,16700,16700,0
|
|
20241206,153200,30592420,16700,16700,16700,16700,0
|
|
20241206,153100,30592420,16700,16700,16700,16700,0
|
|
20241206,153000,30592420,16700,16700,16700,16700,38
|
|
20241206,152900,29957820,16700,16700,16700,16700,0
|
|
20241206,152800,29957820,16700,16700,16700,16700,0
|
|
20241206,152700,29957820,16700,16700,16700,16700,0
|
|
20241206,152600,29957820,16700,16700,16700,16700,0
|
|
20241206,152500,29957820,16700,16700,16700,16700,0
|
|
20241206,152400,29957820,16700,16700,16700,16700,0
|
|
20241206,152300,29957820,16700,16700,16700,16700,0
|
|
20241206,152200,29957820,16700,16700,16700,16700,0
|
|
20241206,152100,29957820,16700,16700,16700,16700,0
|
|
20241206,152000,29957820,16700,16700,16700,16700,0
|
|
20241206,151900,29957820,16700,16700,16700,16700,1
|
|
20241206,151800,29941120,16530,16530,16530,16530,0
|
|
20241206,151700,29941120,16530,16530,16530,16530,0
|
|
20241206,151600,29941120,16530,16530,16530,16530,0
|
|
20241206,151500,29941120,16530,16530,16530,16530,9
|
|
20241206,151400,29792350,16700,16700,16700,16700,0
|
|
20241206,151300,29792350,16700,16700,16700,16700,0
|
|
20241206,151200,29792350,16700,16700,16700,16700,1
|
|
20241206,151100,29775650,16730,16730,16730,16730,0
|
|
20241206,151000,29775650,16730,16730,16730,16730,0
|
|
20241206,150900,29775650,16730,16730,16730,16730,0
|
|
20241206,150800,29775650,16730,16730,16730,16730,0
|
|
20241206,150700,29775650,16730,16730,16730,16730,0
|
|
20241206,150600,29775650,16730,16730,16730,16730,0
|
|
20241206,150500,29775650,16730,16730,16730,16730,0
|
|
20241206,150400,29775650,16730,16730,16730,16730,0
|
|
20241206,150300,29775650,16730,16730,16730,16730,0
|
|
20241206,150200,29775650,16730,16730,16730,16730,0
|
|
20241206,150100,29775650,16730,16730,16730,16730,0
|
|
20241206,150000,29775650,16730,16730,16730,16730,0
|
|
20241206,145900,29775650,16730,16730,16730,16730,0
|
|
20241206,145800,29775650,16730,16730,16730,16730,0
|
|
20241206,145700,29775650,16730,16730,16730,16730,0
|
|
20241206,145600,29775650,16730,16730,16730,16730,0
|
|
20241206,145500,29775650,16730,16730,16730,16730,0
|
|
20241206,145400,29775650,16730,16730,16730,16730,0
|
|
20241206,145300,29775650,16730,16730,16730,16730,0
|
|
20241206,145200,29775650,16730,16730,16730,16730,0
|
|
20241206,145100,29775650,16730,16730,16730,16730,0
|
|
20241206,145000,29775650,16730,16730,16730,16730,0
|
|
20241206,144900,29775650,16730,16730,16730,16730,0
|
|
20241206,144800,29775650,16730,16730,16730,16730,0
|
|
20241206,144700,29775650,16730,16730,16730,16730,0
|
|
20241206,144600,29775650,16730,16730,16730,16730,0
|
|
20241206,144500,29775650,16730,16730,16730,16730,0
|
|
20241206,144400,29775650,16730,16730,16730,16730,0
|
|
20241206,144300,29775650,16730,16730,16730,16730,0
|
|
20241206,144200,29775650,16730,16730,16730,16730,0
|
|
20241206,144100,29775650,16730,16730,16730,16730,0
|
|
20241206,144000,29775650,16730,16730,16730,16730,0
|
|
20241206,143900,29775650,16730,16730,16730,16730,4
|
|
20241206,143800,29708730,16500,16500,16500,16500,48
|
|
20241206,143700,28916730,16510,16550,16550,16510,189
|
|
20241206,143600,25794320,16600,16600,16600,16600,0
|
|
20241206,143500,25794320,16600,16600,16600,16600,46
|
|
20241206,143400,25030720,16600,16600,16600,16600,0
|
|
20241206,143300,25030720,16600,16600,16600,16600,0
|
|
20241206,143200,25030720,16600,16600,16600,16600,100
|
|
20241206,143100,23370720,16560,16560,16560,16560,0
|
|
20241206,143000,23370720,16560,16560,16560,16560,0
|
|
20241206,142900,23370720,16560,16560,16560,16560,0
|
|
20241206,142800,23370720,16560,16560,16560,16560,4
|
|
20241206,142700,23304480,16560,16560,16560,16560,0
|
|
20241206,142600,23304480,16560,16560,16560,16560,0
|
|
20241206,142500,23304480,16560,16560,16560,16560,0
|
|
20241206,142400,23304480,16560,16560,16560,16560,0
|
|
20241206,142300,23304480,16560,16560,16560,16560,0
|
|
20241206,142200,23304480,16560,16560,16560,16560,0
|
|
20241206,142100,23304480,16560,16580,16580,16560,5
|
|
20241206,142000,23221600,16600,16600,16600,16600,100
|
|
20241206,141900,21561600,16600,16640,16640,16550,422
|
|
20241206,141800,14549590,16710,16710,16710,16710,0
|
|
20241206,141700,14549590,16710,16710,16710,16710,0
|
|
20241206,141600,14549590,16710,16710,16710,16710,0
|
|
20241206,141500,14549590,16710,16710,16710,16710,0
|
|
20241206,141400,14549590,16710,16710,16710,16710,0
|
|
20241206,141300,14549590,16710,16710,16710,16710,1
|
|
20241206,141200,14532880,16640,16640,16640,16640,0
|
|
20241206,141100,14532880,16640,16640,16640,16640,0
|
|
20241206,141000,14532880,16640,16640,16640,16640,0
|
|
20241206,140900,14532880,16640,16640,16640,16640,0
|
|
20241206,140800,14532880,16640,16640,16640,16640,0
|
|
20241206,140700,14532880,16640,16640,16640,16640,0
|
|
20241206,140600,14532880,16640,16640,16640,16640,0
|
|
20241206,140500,14532880,16640,16640,16640,16640,0
|
|
20241206,140400,14532880,16640,16640,16640,16640,0
|
|
20241206,140300,14532880,16640,16640,16640,16640,0
|
|
20241206,140200,14532880,16640,16640,16640,16640,0
|
|
20241206,140100,14532880,16640,16640,16640,16640,21
|
|
20241206,140000,14183440,16650,16690,16690,16650,18
|
|
20241206,135900,13883500,16700,16700,16700,16700,0
|
|
20241206,135800,13883500,16700,16700,16700,16700,1
|
|
20241206,135700,13866800,16710,16710,16710,16710,0
|
|
20241206,135600,13866800,16710,16710,16710,16710,50
|
|
20241206,135500,13031300,16700,16700,16700,16700,0
|
|
20241206,135400,13031300,16700,16700,16700,16700,0
|
|
20241206,135300,13031300,16700,16700,16700,16700,0
|
|
20241206,135200,13031300,16700,16700,16700,16700,0
|
|
20241206,135100,13031300,16700,16700,16700,16700,0
|
|
20241206,135000,13031300,16700,16700,16700,16700,0
|
|
20241206,134900,13031300,16700,16700,16700,16700,0
|
|
20241206,134800,13031300,16700,16700,16700,16700,0
|
|
20241206,134700,13031300,16700,16700,16700,16700,0
|
|
20241206,134600,13031300,16700,16700,16700,16700,0
|
|
20241206,134500,13031300,16700,16700,16700,16700,0
|
|
20241206,134400,13031300,16700,16700,16700,16700,0
|
|
20241206,134300,13031300,16700,16700,16700,16700,0
|
|
20241206,134200,13031300,16700,16700,16700,16700,0
|
|
20241206,134100,13031300,16700,16700,16700,16700,0
|
|
20241206,134000,13031300,16700,16700,16700,16700,0
|
|
20241206,133900,13031300,16700,16700,16700,16700,0
|
|
20241206,133800,13031300,16700,16700,16700,16700,0
|
|
20241206,133700,13031300,16700,16700,16700,16700,0
|
|
20241206,133600,13031300,16700,16720,16720,16700,145
|
|
20241206,133500,10607820,16730,16730,16730,16730,0
|
|
20241206,133400,10607820,16730,16730,16730,16730,12
|
|
20241206,133300,10407060,16730,16730,16730,16730,0
|
|
20241206,133200,10407060,16730,16730,16730,16730,0
|
|
20241206,133100,10407060,16730,16730,16730,16730,0
|
|
20241206,133000,10407060,16730,16730,16730,16730,0
|
|
20241206,132900,10407060,16730,16730,16730,16730,0
|
|
20241206,132800,10407060,16730,16730,16730,16730,0
|
|
20241206,132700,10407060,16730,16730,16730,16730,0
|
|
20241206,132600,10407060,16730,16730,16730,16730,0
|
|
20241206,132500,10407060,16730,16730,16730,16730,0
|
|
20241206,132400,10407060,16730,16730,16730,16730,0
|
|
20241206,132300,10407060,16730,16730,16730,16730,0
|
|
20241206,132200,10407060,16730,16750,16750,16730,134
|
|
20241206,132100,8165000,16830,16830,16830,16830,0
|
|
20241206,132000,8165000,16830,16820,16830,16820,50
|
|
20241206,131900,7323900,16740,16740,16740,16740,0
|
|
20241206,131800,7323900,16740,16740,16740,16740,0
|
|
20241206,131700,7323900,16740,16740,16740,16740,0
|
|
20241206,131600,7323900,16740,16740,16740,16740,0
|
|
20241206,131500,7323900,16740,16740,16740,16740,0
|
|
20241206,131400,7323900,16740,16740,16740,16740,1
|
|
20241206,131300,7307160,16820,16820,16820,16820,0
|
|
20241206,131200,7307160,16820,16820,16820,16820,0
|
|
20241206,131100,7307160,16820,16820,16820,16820,0
|
|
20241206,131000,7307160,16820,16820,16820,16820,0
|
|
20241206,130900,7307160,16820,16820,16820,16820,0
|
|
20241206,130800,7307160,16820,16820,16820,16820,0
|
|
20241206,130700,7307160,16820,16820,16820,16820,0
|
|
20241206,130600,7307160,16820,16820,16820,16820,0
|
|
20241206,130500,7307160,16820,16820,16820,16820,0
|
|
20241206,130400,7307160,16820,16820,16820,16820,0
|
|
20241206,130300,7307160,16820,16820,16820,16820,0
|
|
20241206,130200,7307160,16820,16820,16820,16820,0
|
|
20241206,130100,7307160,16820,16820,16820,16820,0
|
|
20241206,130000,7307160,16820,16820,16820,16820,0
|
|
20241206,125900,7307160,16820,16820,16820,16820,0
|
|
20241206,125800,7307160,16820,16820,16820,16820,0
|
|
20241206,125700,7307160,16820,16820,16820,16820,0
|
|
20241206,125600,7307160,16820,16820,16820,16820,0
|
|
20241206,125500,7307160,16820,16820,16820,16820,0
|
|
20241206,125400,7307160,16820,16820,16820,16820,0
|
|
20241206,125300,7307160,16820,16820,16820,16820,0
|
|
20241206,125200,7307160,16820,16820,16820,16820,0
|
|
20241206,125100,7307160,16820,16820,16820,16820,0
|
|
20241206,125000,7307160,16820,16820,16820,16820,0
|
|
20241206,124900,7307160,16820,16820,16820,16820,0
|
|
20241206,124800,7307160,16820,16820,16820,16820,0
|
|
20241206,124700,7307160,16820,16820,16820,16820,0
|
|
20241206,124600,7307160,16820,16820,16820,16820,0
|
|
20241206,124500,7307160,16820,16820,16820,16820,0
|
|
20241206,124400,7307160,16820,16820,16820,16820,0
|
|
20241206,124300,7307160,16820,16820,16820,16820,0
|
|
20241206,124200,7307160,16820,16820,16820,16820,0
|
|
20241206,124100,7307160,16820,16820,16820,16820,0
|
|
20241206,124000,7307160,16820,16820,16820,16820,0
|
|
20241206,123900,7307160,16820,16820,16820,16820,0
|
|
20241206,123800,7307160,16820,16820,16820,16820,0
|
|
20241206,123700,7307160,16820,16820,16820,16820,0
|
|
20241206,123600,7307160,16820,16820,16820,16820,0
|
|
20241206,123500,7307160,16820,16820,16820,16820,0
|
|
20241206,123400,7307160,16820,16820,16820,16820,0
|
|
20241206,123300,7307160,16820,16820,16820,16820,0
|
|
20241206,123200,7307160,16820,16820,16820,16820,0
|
|
20241206,123100,7307160,16820,16820,16820,16820,0
|
|
20241206,123000,7307160,16820,16820,16820,16820,0
|
|
20241206,122900,7307160,16820,16820,16820,16820,0
|
|
20241206,122800,7307160,16820,16820,16820,16820,0
|
|
20241206,122700,7307160,16820,16820,16820,16820,0
|
|
20241206,122600,7307160,16820,16820,16820,16820,0
|
|
20241206,122500,7307160,16820,16820,16820,16820,0
|
|
20241206,122400,7307160,16820,16820,16820,16820,0
|
|
20241206,122300,7307160,16820,16820,16820,16820,0
|
|
20241206,122200,7307160,16820,16820,16820,16820,0
|
|
20241206,122100,7307160,16820,16820,16820,16820,0
|
|
20241206,122000,7307160,16820,16820,16820,16820,0
|
|
20241206,121900,7307160,16820,16820,16820,16820,0
|
|
20241206,121800,7307160,16820,16820,16820,16820,0
|
|
20241206,121700,7307160,16820,16820,16820,16820,0
|
|
20241206,121600,7307160,16820,16820,16820,16820,0
|
|
20241206,121500,7307160,16820,16820,16820,16820,0
|
|
20241206,121400,7307160,16820,16820,16820,16820,0
|
|
20241206,121300,7307160,16820,16820,16820,16820,0
|
|
20241206,121200,7307160,16820,16820,16820,16820,0
|
|
20241206,121100,7307160,16820,16820,16820,16820,0
|
|
20241206,121000,7307160,16820,16820,16820,16820,1
|
|
20241206,120900,7290340,16820,16820,16820,16820,0
|
|
20241206,120800,7290340,16820,16820,16820,16820,0
|
|
20241206,120700,7290340,16820,16820,16820,16820,0
|
|
20241206,120600,7290340,16820,16820,16820,16820,0
|
|
20241206,120500,7290340,16820,16820,16820,16820,0
|
|
20241206,120400,7290340,16820,16820,16820,16820,0
|
|
20241206,120300,7290340,16820,16820,16820,16820,0
|
|
20241206,120200,7290340,16820,16820,16820,16820,0
|
|
20241206,120100,7290340,16820,16820,16820,16820,0
|
|
20241206,120000,7290340,16820,16820,16820,16820,0
|
|
20241206,115900,7290340,16820,16820,16820,16820,1
|
|
20241206,115800,7273520,16730,16730,16730,16730,0
|
|
20241206,115700,7273520,16730,16800,16800,16730,13
|
|
20241206,115600,7055320,16820,16820,16820,16820,0
|
|
20241206,115500,7055320,16820,16820,16820,16820,0
|
|
20241206,115400,7055320,16820,16820,16820,16820,0
|
|
20241206,115300,7055320,16820,16820,16820,16820,0
|
|
20241206,115200,7055320,16820,16820,16820,16820,0
|
|
20241206,115100,7055320,16820,16820,16820,16820,0
|
|
20241206,115000,7055320,16820,16820,16820,16820,0
|
|
20241206,114900,7055320,16820,16820,16820,16820,2
|
|
20241206,114800,7021680,16820,16820,16820,16820,0
|
|
20241206,114700,7021680,16820,16820,16820,16820,0
|
|
20241206,114600,7021680,16820,16820,16820,16820,0
|
|
20241206,114500,7021680,16820,16820,16820,16820,0
|
|
20241206,114400,7021680,16820,16820,16820,16820,0
|
|
20241206,114300,7021680,16820,16820,16820,16820,0
|
|
20241206,114200,7021680,16820,16820,16820,16820,0
|
|
20241206,114100,7021680,16820,16820,16820,16820,0
|
|
20241206,114000,7021680,16820,16820,16820,16820,0
|
|
20241206,113900,7021680,16820,16820,16820,16820,0
|
|
20241206,113800,7021680,16820,16820,16820,16820,0
|
|
20241206,113700,7021680,16820,16820,16820,16820,0
|
|
20241206,113600,7021680,16820,16820,16820,16820,0
|
|
20241206,113500,7021680,16820,16820,16820,16820,0
|
|
20241206,113400,7021680,16820,16820,16820,16820,1
|
|
20241206,113300,7004860,16820,16820,16820,16820,0
|
|
20241206,113200,7004860,16820,16820,16820,16820,0
|
|
20241206,113100,7004860,16820,16820,16820,16820,0
|
|
20241206,113000,7004860,16820,16820,16820,16820,0
|
|
20241206,112900,7004860,16820,16820,16820,16820,0
|
|
20241206,112800,7004860,16820,16820,16820,16820,0
|
|
20241206,112700,7004860,16820,16820,16820,16820,0
|
|
20241206,112600,7004860,16820,16820,16820,16820,0
|
|
20241206,112500,7004860,16820,16820,16820,16820,0
|
|
20241206,112400,7004860,16820,16820,16820,16820,1
|
|
20241206,112300,6988040,16720,16720,16720,16720,0
|
|
20241206,112200,6988040,16720,16720,16720,16720,0
|
|
20241206,112100,6988040,16720,16720,16720,16720,0
|
|
20241206,112000,6988040,16720,16720,16720,16720,0
|
|
20241206,111900,6988040,16720,16720,16720,16720,0
|
|
20241206,111800,6988040,16720,16720,16720,16720,0
|
|
20241206,111700,6988040,16720,16720,16720,16720,0
|
|
20241206,111600,6988040,16720,16720,16720,16720,0
|
|
20241206,111500,6988040,16720,16720,16720,16720,0
|
|
20241206,111400,6988040,16720,16730,16730,16720,13
|
|
20241206,111300,6770670,16880,16880,16880,16880,0
|
|
20241206,111200,6770670,16880,16880,16880,16880,0
|
|
20241206,111100,6770670,16880,16880,16880,16880,0
|
|
20241206,111000,6770670,16880,16880,16880,16880,0
|
|
20241206,110900,6770670,16880,16880,16880,16880,0
|
|
20241206,110800,6770670,16880,16880,16880,16880,0
|
|
20241206,110700,6770670,16880,16880,16880,16880,0
|
|
20241206,110600,6770670,16880,16880,16880,16880,0
|
|
20241206,110500,6770670,16880,16880,16880,16880,0
|
|
20241206,110400,6770670,16880,16880,16880,16880,0
|
|
20241206,110300,6770670,16880,16880,16880,16880,0
|
|
20241206,110200,6770670,16880,16880,16880,16880,0
|
|
20241206,110100,6770670,16880,16880,16880,16880,1
|
|
20241206,110000,6753790,16720,16720,16720,16720,0
|
|
20241206,105900,6753790,16720,16720,16720,16720,2
|
|
20241206,105800,6720350,16720,16720,16720,16720,12
|
|
20241206,105700,6519710,16720,16720,16720,16720,0
|
|
20241206,105600,6519710,16720,16720,16720,16720,0
|
|
20241206,105500,6519710,16720,16720,16720,16720,0
|
|
20241206,105400,6519710,16720,16720,16720,16720,0
|
|
20241206,105300,6519710,16720,16720,16720,16720,0
|
|
20241206,105200,6519710,16720,16720,16720,16720,0
|
|
20241206,105100,6519710,16720,16720,16720,16720,0
|
|
20241206,105000,6519710,16720,16720,16720,16720,0
|
|
20241206,104900,6519710,16720,16720,16720,16720,40
|
|
20241206,104800,5850910,16890,16890,16890,16890,0
|
|
20241206,104700,5850910,16890,16890,16890,16890,0
|
|
20241206,104600,5850910,16890,16880,16890,16880,10
|
|
20241206,104500,5682030,16900,16900,16900,16900,0
|
|
20241206,104400,5682030,16900,16900,16900,16900,0
|
|
20241206,104300,5682030,16900,16900,16900,16900,0
|
|
20241206,104200,5682030,16900,16900,16900,16900,0
|
|
20241206,104100,5682030,16900,16900,16900,16900,0
|
|
20241206,104000,5682030,16900,16900,16900,16900,0
|
|
20241206,103900,5682030,16900,16900,16900,16900,0
|
|
20241206,103800,5682030,16900,16900,16900,16900,0
|
|
20241206,103700,5682030,16900,16900,16900,16900,0
|
|
20241206,103600,5682030,16900,16900,16900,16900,0
|
|
20241206,103500,5682030,16900,16900,16900,16900,0
|
|
20241206,103400,5682030,16900,16900,16900,16900,0
|
|
20241206,103300,5682030,16900,16900,16900,16900,0
|
|
20241206,103200,5682030,16900,16900,16900,16900,0
|
|
20241206,103100,5682030,16900,16900,16900,16900,0
|
|
20241206,103000,5682030,16900,16900,16900,16900,0
|
|
20241206,102900,5682030,16900,16900,16900,16900,0
|
|
20241206,102800,5682030,16900,16900,16900,16900,0
|
|
20241206,102700,5682030,16900,16900,16900,16900,0
|
|
20241206,102600,5682030,16900,16900,16900,16900,0
|
|
20241206,102500,5682030,16900,16900,16900,16900,0
|
|
20241206,102400,5682030,16900,16900,16900,16900,0
|
|
20241206,102300,5682030,16900,16900,16900,16900,0
|
|
20241206,102200,5682030,16900,16900,16900,16900,0
|
|
20241206,102100,5682030,16900,16900,16900,16900,0
|
|
20241206,102000,5682030,16900,16900,16900,16900,0
|
|
20241206,101900,5682030,16900,16900,16900,16900,0
|
|
20241206,101800,5682030,16900,16900,16900,16900,0
|
|
20241206,101700,5682030,16900,16900,16900,16900,0
|
|
20241206,101600,5682030,16900,16900,16900,16900,0
|
|
20241206,101500,5682030,16900,16900,16900,16900,0
|
|
20241206,101400,5682030,16900,16720,16900,16720,29
|
|
20241206,101300,5196970,16720,16720,16720,16720,0
|
|
20241206,101200,5196970,16720,16720,16720,16720,2
|
|
20241206,101100,5163530,16720,16720,16720,16720,48
|
|
20241206,101000,4360970,16720,16720,16720,16720,43
|
|
20241206,100900,3642010,16720,16720,16720,16720,120
|
|
20241206,100800,1635610,16900,16900,16900,16900,0
|
|
20241206,100700,1635610,16900,16900,16900,16900,0
|
|
20241206,100600,1635610,16900,16900,16900,16900,0
|
|
20241206,100500,1635610,16900,16900,16900,16900,0
|
|
20241206,100400,1635610,16900,16900,16900,16900,0
|
|
20241206,100300,1635610,16900,16900,16900,16900,0
|
|
20241206,100200,1635610,16900,16900,16900,16900,4
|
|
20241206,100100,1568010,16900,16900,16900,16900,2
|
|
20241206,100000,1534210,16940,16940,16940,16940,0
|
|
20241206,095900,1534210,16940,16940,16940,16940,0
|
|
20241206,095800,1534210,16940,16940,16940,16940,0
|
|
20241206,095700,1534210,16940,16940,16940,16940,0
|
|
20241206,095600,1534210,16940,16940,16940,16940,0
|
|
20241206,095500,1534210,16940,16940,16940,16940,0
|
|
20241206,095400,1534210,16940,16940,16940,16940,0
|
|
20241206,095300,1534210,16940,16940,16940,16940,0
|
|
20241206,095200,1534210,16940,16940,16940,16940,0
|
|
20241206,095100,1534210,16940,16940,16940,16940,0
|
|
20241206,095000,1534210,16940,16940,16940,16940,0
|
|
20241206,094900,1534210,16940,16940,16940,16940,0
|
|
20241206,094800,1534210,16940,16940,16940,16940,1
|
|
20241206,094700,1517270,16970,16970,16970,16970,0
|
|
20241206,094600,1517270,16970,16970,16970,16970,0
|
|
20241206,094500,1517270,16970,16970,16970,16970,0
|
|
20241206,094400,1517270,16970,16970,16970,16970,0
|
|
20241206,094300,1517270,16970,16970,16970,16970,1
|
|
20241206,094200,1500300,16720,16730,16730,16720,17
|
|
20241206,094100,1216020,16980,16980,16980,16980,0
|
|
20241206,094000,1216020,16980,16980,16980,16980,0
|
|
20241206,093900,1216020,16980,16850,16980,16850,23
|
|
20241206,093800,828340,16950,16950,16950,16950,0
|
|
20241206,093700,828340,16950,16950,16950,16950,0
|
|
20241206,093600,828340,16950,16950,16950,16950,0
|
|
20241206,093500,828340,16950,16950,16950,16950,0
|
|
20241206,093400,828340,16950,16950,16950,16950,13
|
|
20241206,093300,607990,16980,16980,16980,16980,0
|
|
20241206,093200,607990,16980,16980,16980,16980,0
|
|
20241206,093100,607990,16980,16980,16980,16980,0
|
|
20241206,093000,607990,16980,16980,16980,16980,0
|
|
20241206,092900,607990,16980,16980,16980,16980,0
|
|
20241206,092800,607990,16980,16980,16980,16980,0
|
|
20241206,092700,607990,16980,16980,16980,16980,0
|
|
20241206,092600,607990,16980,16980,16980,16980,2
|
|
20241206,092500,574030,16980,16980,16980,16980,0
|
|
20241206,092400,574030,16980,16980,16980,16980,0
|
|
20241206,092300,574030,16980,16980,16980,16980,1
|
|
20241206,092200,557050,16950,16950,16950,16950,0
|
|
20241206,092100,557050,16950,16950,16950,16950,1
|
|
20241206,092000,540100,16980,16980,16980,16980,0
|
|
20241206,091900,540100,16980,16980,16980,16980,0
|
|
20241206,091800,540100,16980,16980,16980,16980,0
|
|
20241206,091700,540100,16980,16980,16980,16980,0
|
|
20241206,091600,540100,16980,16980,16980,16980,0
|
|
20241206,091500,540100,16980,16980,16980,16980,0
|
|
20241206,091400,540100,16980,16980,16980,16980,0
|
|
20241206,091300,540100,16980,16980,16980,16980,0
|
|
20241206,091200,540100,16980,16980,16980,16980,0
|
|
20241206,091100,540100,16980,16980,16980,16980,0
|
|
20241206,091000,540100,16980,16980,16980,16980,1
|
|
20241206,090900,523120,16720,16900,16900,16720,19
|
|
20241206,090800,203760,16980,16980,16980,16980,0
|
|
20241206,090700,203760,16980,16980,16980,16980,0
|
|
20241206,090600,203760,16980,16980,16980,16980,0
|
|
20241206,090500,203760,16980,16980,16980,16980,0
|
|
20241206,090400,203760,16980,16980,16980,16980,0
|
|
20241206,090300,203760,16980,16980,16980,16980,0
|
|
20241206,090200,203760,16980,16980,16980,16980,0
|
|
20241206,090100,203760,16980,16980,16980,16980,11
|
|
20241206,090000,16980,16980,16980,16980,16980,1
|