608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,190500,46793900,16180,16180,16180,16180,63
|
|
20241209,190400,46793900,16180,16180,16180,16180,0
|
|
20241209,190300,46793900,16180,16180,16180,16180,0
|
|
20241209,190200,46793900,16180,16180,16180,16180,0
|
|
20241209,190100,46793900,16180,16180,16180,16180,0
|
|
20241209,190000,46793900,16180,16180,16180,16180,0
|
|
20241209,185900,46793900,16180,16180,16180,16180,0
|
|
20241209,185800,46793900,16180,16180,16180,16180,0
|
|
20241209,185700,46793900,16180,16180,16180,16180,0
|
|
20241209,185600,46793900,16180,16180,16180,16180,0
|
|
20241209,185500,46793900,16180,16180,16180,16180,0
|
|
20241209,185400,46793900,16180,16180,16180,16180,0
|
|
20241209,185300,46793900,16180,16180,16180,16180,0
|
|
20241209,185200,46793900,16180,16180,16180,16180,0
|
|
20241209,185100,46793900,16180,16180,16180,16180,0
|
|
20241209,185000,46793900,16180,16180,16180,16180,0
|
|
20241209,184900,46793900,16180,16180,16180,16180,0
|
|
20241209,184800,46793900,16180,16180,16180,16180,0
|
|
20241209,184700,46793900,16180,16180,16180,16180,0
|
|
20241209,184600,46793900,16180,16180,16180,16180,0
|
|
20241209,184500,46793900,16180,16180,16180,16180,0
|
|
20241209,184400,46793900,16180,16180,16180,16180,0
|
|
20241209,184300,46793900,16180,16180,16180,16180,0
|
|
20241209,184200,46793900,16180,16180,16180,16180,0
|
|
20241209,184100,46793900,16180,16180,16180,16180,0
|
|
20241209,184000,46793900,16180,16180,16180,16180,0
|
|
20241209,183900,46793900,16180,16180,16180,16180,0
|
|
20241209,183800,46793900,16180,16180,16180,16180,0
|
|
20241209,183700,46793900,16180,16180,16180,16180,0
|
|
20241209,183600,46793900,16180,16180,16180,16180,0
|
|
20241209,183500,46793900,16180,16180,16180,16180,63
|
|
20241209,183400,46793900,16180,16180,16180,16180,0
|
|
20241209,183300,46793900,16180,16180,16180,16180,0
|
|
20241209,183200,46793900,16180,16180,16180,16180,0
|
|
20241209,183100,46793900,16180,16180,16180,16180,0
|
|
20241209,183000,46793900,16180,16180,16180,16180,0
|
|
20241209,182900,46793900,16180,16180,16180,16180,0
|
|
20241209,182800,46793900,16180,16180,16180,16180,0
|
|
20241209,182700,46793900,16180,16180,16180,16180,0
|
|
20241209,182600,46793900,16180,16180,16180,16180,0
|
|
20241209,182500,46793900,16180,16180,16180,16180,0
|
|
20241209,182400,46793900,16180,16180,16180,16180,0
|
|
20241209,182300,46793900,16180,16180,16180,16180,0
|
|
20241209,182200,46793900,16180,16180,16180,16180,0
|
|
20241209,182100,46793900,16180,16180,16180,16180,0
|
|
20241209,182000,46793900,16180,16180,16180,16180,0
|
|
20241209,181900,46793900,16180,16180,16180,16180,0
|
|
20241209,181800,46793900,16180,16180,16180,16180,0
|
|
20241209,181700,46793900,16180,16180,16180,16180,0
|
|
20241209,181600,46793900,16180,16180,16180,16180,0
|
|
20241209,181500,46793900,16180,16180,16180,16180,0
|
|
20241209,181400,46793900,16180,16180,16180,16180,0
|
|
20241209,181300,46793900,16180,16180,16180,16180,0
|
|
20241209,181200,46793900,16180,16180,16180,16180,0
|
|
20241209,181100,46793900,16180,16180,16180,16180,0
|
|
20241209,181000,46793900,16180,16180,16180,16180,0
|
|
20241209,180900,46793900,16180,16180,16180,16180,0
|
|
20241209,180800,46793900,16180,16180,16180,16180,0
|
|
20241209,180700,46793900,16180,16180,16180,16180,0
|
|
20241209,180600,46793900,16180,16180,16180,16180,0
|
|
20241209,180500,46793900,16180,16180,16180,16180,63
|
|
20241209,180400,46793900,16180,16180,16180,16180,0
|
|
20241209,180300,46793900,16180,16180,16180,16180,0
|
|
20241209,180200,46793900,16180,16180,16180,16180,0
|
|
20241209,180100,46793900,16180,16180,16180,16180,0
|
|
20241209,180000,46793900,16180,16180,16180,16180,0
|
|
20241209,175900,46793900,16180,16180,16180,16180,0
|
|
20241209,175800,46793900,16180,16180,16180,16180,0
|
|
20241209,175700,46793900,16180,16180,16180,16180,0
|
|
20241209,175600,46793900,16180,16180,16180,16180,0
|
|
20241209,175500,46793900,16180,16180,16180,16180,0
|
|
20241209,175400,46793900,16180,16180,16180,16180,0
|
|
20241209,175300,46793900,16180,16180,16180,16180,0
|
|
20241209,175200,46793900,16180,16180,16180,16180,0
|
|
20241209,175100,46793900,16180,16180,16180,16180,0
|
|
20241209,175000,46793900,16180,16180,16180,16180,0
|
|
20241209,174900,46793900,16180,16180,16180,16180,0
|
|
20241209,174800,46793900,16180,16180,16180,16180,0
|
|
20241209,174700,46793900,16180,16180,16180,16180,0
|
|
20241209,174600,46793900,16180,16180,16180,16180,0
|
|
20241209,174500,46793900,16180,16180,16180,16180,0
|
|
20241209,174400,46793900,16180,16180,16180,16180,0
|
|
20241209,174300,46793900,16180,16180,16180,16180,0
|
|
20241209,174200,46793900,16180,16180,16180,16180,0
|
|
20241209,174100,46793900,16180,16180,16180,16180,0
|
|
20241209,174000,46793900,16180,16180,16180,16180,0
|
|
20241209,173900,46793900,16180,16180,16180,16180,0
|
|
20241209,173800,46793900,16180,16180,16180,16180,0
|
|
20241209,173700,46793900,16180,16180,16180,16180,0
|
|
20241209,173600,46793900,16180,16180,16180,16180,0
|
|
20241209,173500,46793900,16180,16180,16180,16180,63
|
|
20241209,173400,46793900,16180,16180,16180,16180,0
|
|
20241209,173300,46793900,16180,16180,16180,16180,0
|
|
20241209,173200,46793900,16180,16180,16180,16180,0
|
|
20241209,173100,46793900,16180,16180,16180,16180,0
|
|
20241209,173000,46793900,16180,16180,16180,16180,0
|
|
20241209,172900,46793900,16180,16180,16180,16180,0
|
|
20241209,172800,46793900,16180,16180,16180,16180,0
|
|
20241209,172700,46793900,16180,16180,16180,16180,0
|
|
20241209,172600,46793900,16180,16180,16180,16180,0
|
|
20241209,172500,46793900,16180,16180,16180,16180,0
|
|
20241209,172400,46793900,16180,16180,16180,16180,0
|
|
20241209,172300,46793900,16180,16180,16180,16180,0
|
|
20241209,172200,46793900,16180,16180,16180,16180,0
|
|
20241209,172100,46793900,16180,16180,16180,16180,0
|
|
20241209,172000,46793900,16180,16180,16180,16180,0
|
|
20241209,171900,46793900,16180,16180,16180,16180,0
|
|
20241209,171800,46793900,16180,16180,16180,16180,0
|
|
20241209,171700,46793900,16180,16180,16180,16180,0
|
|
20241209,171600,46793900,16180,16180,16180,16180,0
|
|
20241209,171500,46793900,16180,16180,16180,16180,0
|
|
20241209,171400,46793900,16180,16180,16180,16180,0
|
|
20241209,171300,46793900,16180,16180,16180,16180,0
|
|
20241209,171200,46793900,16180,16180,16180,16180,0
|
|
20241209,171100,46793900,16180,16180,16180,16180,0
|
|
20241209,171000,46793900,16180,16180,16180,16180,0
|
|
20241209,170900,46793900,16180,16180,16180,16180,0
|
|
20241209,170800,46793900,16180,16180,16180,16180,0
|
|
20241209,170700,46793900,16180,16180,16180,16180,0
|
|
20241209,170600,46793900,16180,16180,16180,16180,0
|
|
20241209,170500,46793900,16180,16180,16180,16180,63
|
|
20241209,170400,46793900,16180,16180,16180,16180,0
|
|
20241209,170300,46793900,16180,16180,16180,16180,0
|
|
20241209,170200,46793900,16180,16180,16180,16180,0
|
|
20241209,170100,46793900,16180,16180,16180,16180,0
|
|
20241209,170000,46793900,16180,16180,16180,16180,0
|
|
20241209,165900,46793900,16180,16180,16180,16180,0
|
|
20241209,165800,46793900,16180,16180,16180,16180,0
|
|
20241209,165700,46793900,16180,16180,16180,16180,0
|
|
20241209,165600,46793900,16180,16180,16180,16180,0
|
|
20241209,165500,46793900,16180,16180,16180,16180,0
|
|
20241209,165400,46793900,16180,16180,16180,16180,0
|
|
20241209,165300,46793900,16180,16180,16180,16180,0
|
|
20241209,165200,46793900,16180,16180,16180,16180,0
|
|
20241209,165100,46793900,16180,16180,16180,16180,0
|
|
20241209,165000,46793900,16180,16180,16180,16180,0
|
|
20241209,164900,46793900,16180,16180,16180,16180,0
|
|
20241209,164800,46793900,16180,16180,16180,16180,0
|
|
20241209,164700,46793900,16180,16180,16180,16180,0
|
|
20241209,164600,46793900,16180,16180,16180,16180,0
|
|
20241209,164500,46793900,16180,16180,16180,16180,0
|
|
20241209,164400,46793900,16180,16180,16180,16180,0
|
|
20241209,164300,46793900,16180,16180,16180,16180,0
|
|
20241209,164200,46793900,16180,16180,16180,16180,0
|
|
20241209,164100,46793900,16180,16180,16180,16180,0
|
|
20241209,164000,46793900,16180,16180,16180,16180,0
|
|
20241209,163900,46793900,16180,16180,16180,16180,0
|
|
20241209,163800,46793900,16180,16180,16180,16180,0
|
|
20241209,163700,46793900,16180,16180,16180,16180,0
|
|
20241209,163600,46793900,16180,16180,16180,16180,0
|
|
20241209,163500,46793900,16180,16180,16180,16180,63
|
|
20241209,163400,46793900,16180,16180,16180,16180,0
|
|
20241209,163300,46793900,16180,16180,16180,16180,0
|
|
20241209,163200,46793900,16180,16180,16180,16180,0
|
|
20241209,163100,46793900,16180,16180,16180,16180,0
|
|
20241209,163000,46793900,16180,16180,16180,16180,0
|
|
20241209,162900,46793900,16180,16180,16180,16180,0
|
|
20241209,162800,46793900,16180,16180,16180,16180,0
|
|
20241209,162700,46793900,16180,16180,16180,16180,0
|
|
20241209,162600,46793900,16180,16180,16180,16180,0
|
|
20241209,162500,46793900,16180,16180,16180,16180,0
|
|
20241209,162400,46793900,16180,16180,16180,16180,0
|
|
20241209,162300,46793900,16180,16180,16180,16180,0
|
|
20241209,162200,46793900,16180,16180,16180,16180,0
|
|
20241209,162100,46793900,16180,16180,16180,16180,0
|
|
20241209,162000,46793900,16180,16180,16180,16180,0
|
|
20241209,161900,46793900,16180,16180,16180,16180,0
|
|
20241209,161800,46793900,16180,16180,16180,16180,0
|
|
20241209,161700,46793900,16180,16180,16180,16180,0
|
|
20241209,161600,46793900,16180,16180,16180,16180,0
|
|
20241209,161500,46793900,16180,16180,16180,16180,0
|
|
20241209,161400,46793900,16180,16180,16180,16180,0
|
|
20241209,161300,46793900,16180,16180,16180,16180,0
|
|
20241209,161200,46793900,16180,16180,16180,16180,0
|
|
20241209,161100,46793900,16180,16180,16180,16180,0
|
|
20241209,161000,46793900,16180,16180,16180,16180,0
|
|
20241209,160900,46793900,16180,16180,16180,16180,0
|
|
20241209,160800,46793900,16180,16180,16180,16180,0
|
|
20241209,160700,46793900,16180,16180,16180,16180,0
|
|
20241209,160600,46793900,16180,16180,16180,16180,0
|
|
20241209,160500,46793900,16180,16180,16180,16180,63
|
|
20241209,160400,46793900,16180,16180,16180,16180,0
|
|
20241209,160300,46793900,16180,16180,16180,16180,0
|
|
20241209,160200,46793900,16180,16180,16180,16180,0
|
|
20241209,160100,46793900,16180,16180,16180,16180,0
|
|
20241209,160000,46793900,16180,16180,16180,16180,0
|
|
20241209,155900,46793900,16180,16180,16180,16180,0
|
|
20241209,155800,46793900,16180,16180,16180,16180,0
|
|
20241209,155700,46793900,16180,16180,16180,16180,0
|
|
20241209,155600,46793900,16180,16180,16180,16180,0
|
|
20241209,155500,46793900,16180,16180,16180,16180,0
|
|
20241209,155400,46793900,16180,16180,16180,16180,0
|
|
20241209,155300,46793900,16180,16180,16180,16180,0
|
|
20241209,155200,46793900,16180,16180,16180,16180,0
|
|
20241209,155100,46793900,16180,16180,16180,16180,0
|
|
20241209,155000,46793900,16180,16180,16180,16180,0
|
|
20241209,154900,46793900,16180,16180,16180,16180,0
|
|
20241209,154800,46793900,16180,16180,16180,16180,0
|
|
20241209,154700,46793900,16180,16180,16180,16180,0
|
|
20241209,154600,46793900,16180,16180,16180,16180,0
|
|
20241209,154500,46793900,16180,16180,16180,16180,0
|
|
20241209,154400,46793900,16180,16180,16180,16180,0
|
|
20241209,154300,46793900,16180,16180,16180,16180,0
|
|
20241209,154200,46793900,16180,16180,16180,16180,0
|
|
20241209,154100,46793900,16180,16180,16180,16180,0
|
|
20241209,154000,46793900,16180,16180,16180,16180,0
|
|
20241209,153900,46793900,16180,16180,16180,16180,0
|
|
20241209,153800,46793900,16180,16180,16180,16180,0
|
|
20241209,153700,46793900,16180,16180,16180,16180,0
|
|
20241209,153600,46793900,16180,16180,16180,16180,0
|
|
20241209,153500,46793900,16180,16180,16180,16180,63
|
|
20241209,153400,46793900,16180,16180,16180,16180,0
|
|
20241209,153300,46793900,16180,16180,16180,16180,0
|
|
20241209,153200,46793900,16180,16180,16180,16180,0
|
|
20241209,153100,46793900,16180,16180,16180,16180,0
|
|
20241209,153000,46793900,16180,16180,16180,16180,63
|
|
20241209,152900,45774560,16040,16040,16040,16040,0
|
|
20241209,152800,45774560,16040,16040,16040,16040,0
|
|
20241209,152700,45774560,16040,16040,16040,16040,0
|
|
20241209,152600,45774560,16040,16040,16040,16040,0
|
|
20241209,152500,45774560,16040,16040,16040,16040,0
|
|
20241209,152400,45774560,16040,16040,16040,16040,0
|
|
20241209,152300,45774560,16040,16040,16040,16040,0
|
|
20241209,152200,45774560,16040,16040,16040,16040,0
|
|
20241209,152100,45774560,16040,16040,16040,16040,0
|
|
20241209,152000,45774560,16040,16040,16040,16040,0
|
|
20241209,151900,45774560,16040,16100,16100,16040,28
|
|
20241209,151800,45324420,16190,16190,16190,16190,0
|
|
20241209,151700,45324420,16190,16190,16190,16190,0
|
|
20241209,151600,45324420,16190,16190,16190,16190,2
|
|
20241209,151500,45292040,16190,16190,16190,16190,0
|
|
20241209,151400,45292040,16190,16190,16190,16190,0
|
|
20241209,151300,45292040,16190,16190,16190,16190,0
|
|
20241209,151200,45292040,16190,16190,16190,16190,0
|
|
20241209,151100,45292040,16190,16190,16190,16190,0
|
|
20241209,151000,45292040,16190,16190,16190,16190,1
|
|
20241209,150900,45275850,16040,16040,16040,16040,65
|
|
20241209,150800,44233250,16040,16040,16040,16040,0
|
|
20241209,150700,44233250,16040,16040,16040,16040,111
|
|
20241209,150600,42452810,16230,16230,16230,16230,0
|
|
20241209,150500,42452810,16230,16230,16230,16230,0
|
|
20241209,150400,42452810,16230,16230,16230,16230,0
|
|
20241209,150300,42452810,16230,16230,16230,16230,0
|
|
20241209,150200,42452810,16230,16230,16230,16230,0
|
|
20241209,150100,42452810,16230,16230,16230,16230,0
|
|
20241209,150000,42452810,16230,16230,16230,16230,0
|
|
20241209,145900,42452810,16230,16230,16230,16230,0
|
|
20241209,145800,42452810,16230,16230,16230,16230,0
|
|
20241209,145700,42452810,16230,16230,16230,16230,0
|
|
20241209,145600,42452810,16230,16230,16230,16230,0
|
|
20241209,145500,42452810,16230,16230,16230,16230,0
|
|
20241209,145400,42452810,16230,16230,16230,16230,0
|
|
20241209,145300,42452810,16230,16230,16230,16230,0
|
|
20241209,145200,42452810,16230,16230,16230,16230,0
|
|
20241209,145100,42452810,16230,16230,16230,16230,0
|
|
20241209,145000,42452810,16230,16230,16230,16230,0
|
|
20241209,144900,42452810,16230,16230,16230,16230,0
|
|
20241209,144800,42452810,16230,16230,16230,16230,0
|
|
20241209,144700,42452810,16230,16230,16230,16230,0
|
|
20241209,144600,42452810,16230,16230,16230,16230,0
|
|
20241209,144500,42452810,16230,16140,16230,16140,10
|
|
20241209,144400,42291320,16040,16080,16080,16040,116
|
|
20241209,144300,40430080,16270,16270,16270,16270,0
|
|
20241209,144200,40430080,16270,16270,16270,16270,0
|
|
20241209,144100,40430080,16270,16270,16270,16270,0
|
|
20241209,144000,40430080,16270,16270,16270,16270,0
|
|
20241209,143900,40430080,16270,16270,16270,16270,0
|
|
20241209,143800,40430080,16270,16270,16270,16270,0
|
|
20241209,143700,40430080,16270,16270,16270,16270,0
|
|
20241209,143600,40430080,16270,16270,16270,16270,0
|
|
20241209,143500,40430080,16270,16270,16270,16270,0
|
|
20241209,143400,40430080,16270,16270,16270,16270,0
|
|
20241209,143300,40430080,16270,16270,16270,16270,0
|
|
20241209,143200,40430080,16270,16270,16270,16270,0
|
|
20241209,143100,40430080,16270,16270,16270,16270,0
|
|
20241209,143000,40430080,16270,16270,16270,16270,0
|
|
20241209,142900,40430080,16270,16270,16270,16270,0
|
|
20241209,142800,40430080,16270,16270,16270,16270,0
|
|
20241209,142700,40430080,16270,16270,16270,16270,0
|
|
20241209,142600,40430080,16270,16270,16270,16270,0
|
|
20241209,142500,40430080,16270,16270,16270,16270,0
|
|
20241209,142400,40430080,16270,16270,16270,16270,0
|
|
20241209,142300,40430080,16270,16270,16270,16270,1
|
|
20241209,142200,40413810,16270,16270,16270,16270,2
|
|
20241209,142100,40381270,16270,16270,16270,16270,0
|
|
20241209,142000,40381270,16270,16270,16270,16270,0
|
|
20241209,141900,40381270,16270,16270,16270,16270,2
|
|
20241209,141800,40348730,16270,16270,16270,16270,0
|
|
20241209,141700,40348730,16270,16270,16270,16270,0
|
|
20241209,141600,40348730,16270,16270,16270,16270,0
|
|
20241209,141500,40348730,16270,16270,16270,16270,0
|
|
20241209,141400,40348730,16270,16270,16270,16270,0
|
|
20241209,141300,40348730,16270,16270,16270,16270,0
|
|
20241209,141200,40348730,16270,16270,16270,16270,0
|
|
20241209,141100,40348730,16270,16270,16270,16270,0
|
|
20241209,141000,40348730,16270,16270,16270,16270,0
|
|
20241209,140900,40348730,16270,16270,16270,16270,0
|
|
20241209,140800,40348730,16270,16270,16270,16270,1
|
|
20241209,140700,40332460,16050,16050,16050,16050,0
|
|
20241209,140600,40332460,16050,16050,16050,16050,0
|
|
20241209,140500,40332460,16050,16050,16050,16050,0
|
|
20241209,140400,40332460,16050,16050,16050,16050,0
|
|
20241209,140300,40332460,16050,16050,16050,16050,5
|
|
20241209,140200,40252210,16050,16050,16050,16050,0
|
|
20241209,140100,40252210,16050,16050,16050,16050,0
|
|
20241209,140000,40252210,16050,16050,16050,16050,0
|
|
20241209,135900,40252210,16050,16050,16050,16050,0
|
|
20241209,135800,40252210,16050,16050,16050,16050,0
|
|
20241209,135700,40252210,16050,16050,16050,16050,0
|
|
20241209,135600,40252210,16050,16050,16050,16050,5
|
|
20241209,135500,40171960,16200,16200,16200,16200,0
|
|
20241209,135400,40171960,16200,16200,16200,16200,0
|
|
20241209,135300,40171960,16200,16200,16200,16200,0
|
|
20241209,135200,40171960,16200,16200,16200,16200,0
|
|
20241209,135100,40171960,16200,16200,16200,16200,0
|
|
20241209,135000,40171960,16200,16200,16200,16200,0
|
|
20241209,134900,40171960,16200,16200,16200,16200,2
|
|
20241209,134800,40139560,16280,16280,16280,16280,0
|
|
20241209,134700,40139560,16280,16280,16280,16280,0
|
|
20241209,134600,40139560,16280,16280,16280,16280,0
|
|
20241209,134500,40139560,16280,16280,16280,16280,0
|
|
20241209,134400,40139560,16280,16280,16280,16280,0
|
|
20241209,134300,40139560,16280,16280,16280,16280,0
|
|
20241209,134200,40139560,16280,16280,16280,16280,0
|
|
20241209,134100,40139560,16280,16280,16280,16280,0
|
|
20241209,134000,40139560,16280,16280,16280,16280,0
|
|
20241209,133900,40139560,16280,16280,16280,16280,0
|
|
20241209,133800,40139560,16280,16280,16280,16280,0
|
|
20241209,133700,40139560,16280,16280,16280,16280,0
|
|
20241209,133600,40139560,16280,16280,16280,16280,0
|
|
20241209,133500,40139560,16280,16280,16280,16280,0
|
|
20241209,133400,40139560,16280,16280,16280,16280,1
|
|
20241209,133300,40123280,16270,16270,16270,16270,0
|
|
20241209,133200,40123280,16270,16270,16270,16270,0
|
|
20241209,133100,40123280,16270,16270,16270,16270,0
|
|
20241209,133000,40123280,16270,16270,16270,16270,0
|
|
20241209,132900,40123280,16270,16270,16270,16270,0
|
|
20241209,132800,40123280,16270,16270,16270,16270,0
|
|
20241209,132700,40123280,16270,16270,16270,16270,0
|
|
20241209,132600,40123280,16270,16270,16270,16270,0
|
|
20241209,132500,40123280,16270,16270,16270,16270,1
|
|
20241209,132400,40107010,16280,16280,16280,16280,0
|
|
20241209,132300,40107010,16280,16280,16280,16280,0
|
|
20241209,132200,40107010,16280,16280,16280,16280,0
|
|
20241209,132100,40107010,16280,16280,16280,16280,0
|
|
20241209,132000,40107010,16280,16280,16280,16280,0
|
|
20241209,131900,40107010,16280,16280,16280,16280,0
|
|
20241209,131800,40107010,16280,16280,16280,16280,0
|
|
20241209,131700,40107010,16280,16280,16280,16280,0
|
|
20241209,131600,40107010,16280,16280,16280,16280,0
|
|
20241209,131500,40107010,16280,16280,16280,16280,0
|
|
20241209,131400,40107010,16280,16200,16280,16200,11
|
|
20241209,131300,39928730,16200,16200,16200,16200,0
|
|
20241209,131200,39928730,16200,16200,16200,16200,0
|
|
20241209,131100,39928730,16200,16200,16200,16200,0
|
|
20241209,131000,39928730,16200,16200,16200,16200,0
|
|
20241209,130900,39928730,16200,16200,16200,16200,0
|
|
20241209,130800,39928730,16200,16200,16200,16200,0
|
|
20241209,130700,39928730,16200,16200,16200,16200,0
|
|
20241209,130600,39928730,16200,16200,16200,16200,0
|
|
20241209,130500,39928730,16200,16200,16200,16200,0
|
|
20241209,130400,39928730,16200,16200,16200,16200,3
|
|
20241209,130300,39880130,16200,16140,16200,16140,18
|
|
20241209,130200,39589200,16020,16020,16020,16020,0
|
|
20241209,130100,39589200,16020,16020,16020,16020,0
|
|
20241209,130000,39589200,16020,16070,16070,16020,288
|
|
20241209,125900,34966970,16070,16070,16070,16070,1
|
|
20241209,125800,34950900,16200,16200,16200,16200,0
|
|
20241209,125700,34950900,16200,16200,16200,16200,0
|
|
20241209,125600,34950900,16200,16200,16200,16200,0
|
|
20241209,125500,34950900,16200,16200,16200,16200,0
|
|
20241209,125400,34950900,16200,16200,16200,16200,0
|
|
20241209,125300,34950900,16200,16200,16200,16200,0
|
|
20241209,125200,34950900,16200,16100,16200,16100,15
|
|
20241209,125100,34709300,16100,16100,16100,16100,0
|
|
20241209,125000,34709300,16100,16100,16100,16100,0
|
|
20241209,124900,34709300,16100,16100,16100,16100,0
|
|
20241209,124800,34709300,16100,16100,16100,16100,192
|
|
20241209,124700,31618100,16200,16200,16200,16200,0
|
|
20241209,124600,31618100,16200,16190,16200,16190,2
|
|
20241209,124500,31585710,16120,16190,16190,16100,235
|
|
20241209,124400,27799800,16200,16200,16200,16200,0
|
|
20241209,124300,27799800,16200,16200,16200,16200,0
|
|
20241209,124200,27799800,16200,16200,16200,16200,0
|
|
20241209,124100,27799800,16200,16200,16200,16200,0
|
|
20241209,124000,27799800,16200,16200,16200,16200,0
|
|
20241209,123900,27799800,16200,16200,16200,16200,48
|
|
20241209,123800,27022200,16200,16200,16200,16200,0
|
|
20241209,123700,27022200,16200,16210,16210,16200,132
|
|
20241209,123600,24883260,16250,16250,16250,16250,0
|
|
20241209,123500,24883260,16250,16250,16250,16250,11
|
|
20241209,123400,24704510,16290,16290,16290,16290,0
|
|
20241209,123300,24704510,16290,16290,16290,16290,0
|
|
20241209,123200,24704510,16290,16290,16290,16290,0
|
|
20241209,123100,24704510,16290,16290,16290,16290,0
|
|
20241209,123000,24704510,16290,16290,16290,16290,0
|
|
20241209,122900,24704510,16290,16290,16290,16290,0
|
|
20241209,122800,24704510,16290,16290,16290,16290,0
|
|
20241209,122700,24704510,16290,16290,16290,16290,0
|
|
20241209,122600,24704510,16290,16290,16290,16290,0
|
|
20241209,122500,24704510,16290,16290,16290,16290,0
|
|
20241209,122400,24704510,16290,16290,16290,16290,24
|
|
20241209,122300,24313550,16290,16290,16290,16290,30
|
|
20241209,122200,23824850,16290,16290,16290,16290,0
|
|
20241209,122100,23824850,16290,16290,16290,16290,0
|
|
20241209,122000,23824850,16290,16290,16290,16290,0
|
|
20241209,121900,23824850,16290,16290,16290,16290,0
|
|
20241209,121800,23824850,16290,16290,16290,16290,0
|
|
20241209,121700,23824850,16290,16290,16290,16290,0
|
|
20241209,121600,23824850,16290,16290,16290,16290,0
|
|
20241209,121500,23824850,16290,16290,16290,16290,0
|
|
20241209,121400,23824850,16290,16290,16290,16290,14
|
|
20241209,121300,23596790,16290,16290,16290,16290,0
|
|
20241209,121200,23596790,16290,16290,16290,16290,20
|
|
20241209,121100,23270990,16300,16300,16300,16300,0
|
|
20241209,121000,23270990,16300,16300,16300,16300,0
|
|
20241209,120900,23270990,16300,16300,16300,16300,0
|
|
20241209,120800,23270990,16300,16300,16300,16300,0
|
|
20241209,120700,23270990,16300,16300,16300,16300,0
|
|
20241209,120600,23270990,16300,16300,16300,16300,0
|
|
20241209,120500,23270990,16300,16300,16300,16300,0
|
|
20241209,120400,23270990,16300,16300,16300,16300,0
|
|
20241209,120300,23270990,16300,16300,16300,16300,0
|
|
20241209,120200,23270990,16300,16300,16300,16300,0
|
|
20241209,120100,23270990,16300,16300,16300,16300,0
|
|
20241209,120000,23270990,16300,16300,16300,16300,1
|
|
20241209,115900,23254690,16290,16290,16290,16290,0
|
|
20241209,115800,23254690,16290,16290,16290,16290,0
|
|
20241209,115700,23254690,16290,16290,16290,16290,0
|
|
20241209,115600,23254690,16290,16290,16290,16290,101
|
|
20241209,115500,21609400,16290,16290,16290,16290,10
|
|
20241209,115400,21446500,16300,16300,16300,16300,0
|
|
20241209,115300,21446500,16300,16300,16300,16300,0
|
|
20241209,115200,21446500,16300,16300,16300,16300,0
|
|
20241209,115100,21446500,16300,16300,16300,16300,0
|
|
20241209,115000,21446500,16300,16300,16300,16300,0
|
|
20241209,114900,21446500,16300,16300,16300,16300,0
|
|
20241209,114800,21446500,16300,16300,16300,16300,0
|
|
20241209,114700,21446500,16300,16300,16300,16300,0
|
|
20241209,114600,21446500,16300,16300,16300,16300,0
|
|
20241209,114500,21446500,16300,16300,16300,16300,0
|
|
20241209,114400,21446500,16300,16300,16300,16300,0
|
|
20241209,114300,21446500,16300,16300,16300,16300,0
|
|
20241209,114200,21446500,16300,16300,16300,16300,0
|
|
20241209,114100,21446500,16300,16300,16300,16300,0
|
|
20241209,114000,21446500,16300,16300,16300,16300,0
|
|
20241209,113900,21446500,16300,16300,16300,16300,0
|
|
20241209,113800,21446500,16300,16300,16300,16300,0
|
|
20241209,113700,21446500,16300,16300,16300,16300,0
|
|
20241209,113600,21446500,16300,16300,16300,16300,0
|
|
20241209,113500,21446500,16300,16300,16300,16300,0
|
|
20241209,113400,21446500,16300,16300,16300,16300,0
|
|
20241209,113300,21446500,16300,16300,16300,16300,0
|
|
20241209,113200,21446500,16300,16300,16300,16300,0
|
|
20241209,113100,21446500,16300,16300,16300,16300,0
|
|
20241209,113000,21446500,16300,16300,16300,16300,0
|
|
20241209,112900,21446500,16300,16300,16300,16300,0
|
|
20241209,112800,21446500,16300,16300,16300,16300,0
|
|
20241209,112700,21446500,16300,16210,16300,16210,15
|
|
20241209,112600,21203260,16210,16230,16230,16210,22
|
|
20241209,112500,20846470,16230,16230,16230,16230,0
|
|
20241209,112400,20846470,16230,16230,16230,16230,0
|
|
20241209,112300,20846470,16230,16230,16230,16230,0
|
|
20241209,112200,20846470,16230,16230,16230,16230,0
|
|
20241209,112100,20846470,16230,16230,16230,16230,0
|
|
20241209,112000,20846470,16230,16230,16230,16230,15
|
|
20241209,111900,20603020,16230,16230,16230,16230,55
|
|
20241209,111800,19710370,16230,16230,16230,16230,0
|
|
20241209,111700,19710370,16230,16240,16240,16230,128
|
|
20241209,111600,17632430,16250,16250,16250,16250,63
|
|
20241209,111500,16608680,16250,16280,16280,16250,9
|
|
20241209,111400,16462250,16300,16300,16300,16300,0
|
|
20241209,111300,16462250,16300,16300,16300,16300,0
|
|
20241209,111200,16462250,16300,16300,16300,16300,1
|
|
20241209,111100,16445950,16300,16300,16300,16300,0
|
|
20241209,111000,16445950,16300,16300,16300,16300,0
|
|
20241209,110900,16445950,16300,16300,16300,16300,0
|
|
20241209,110800,16445950,16300,16300,16300,16300,0
|
|
20241209,110700,16445950,16300,16300,16300,16300,0
|
|
20241209,110600,16445950,16300,16300,16300,16300,0
|
|
20241209,110500,16445950,16300,16300,16300,16300,0
|
|
20241209,110400,16445950,16300,16300,16300,16300,0
|
|
20241209,110300,16445950,16300,16300,16300,16300,0
|
|
20241209,110200,16445950,16300,16300,16300,16300,0
|
|
20241209,110100,16445950,16300,16300,16300,16300,0
|
|
20241209,110000,16445950,16300,16300,16300,16300,0
|
|
20241209,105900,16445950,16300,16300,16300,16300,0
|
|
20241209,105800,16445950,16300,16300,16300,16300,4
|
|
20241209,105700,16380750,16300,16300,16300,16300,27
|
|
20241209,105600,15940650,16300,16300,16300,16300,0
|
|
20241209,105500,15940650,16300,16300,16300,16300,0
|
|
20241209,105400,15940650,16300,16300,16300,16300,0
|
|
20241209,105300,15940650,16300,16300,16300,16300,0
|
|
20241209,105200,15940650,16300,16300,16300,16300,0
|
|
20241209,105100,15940650,16300,16300,16300,16300,0
|
|
20241209,105000,15940650,16300,16300,16300,16300,0
|
|
20241209,104900,15940650,16300,16300,16300,16300,0
|
|
20241209,104800,15940650,16300,16300,16300,16300,0
|
|
20241209,104700,15940650,16300,16300,16300,16300,0
|
|
20241209,104600,15940650,16300,16300,16300,16300,0
|
|
20241209,104500,15940650,16300,16300,16300,16300,0
|
|
20241209,104400,15940650,16300,16300,16300,16300,0
|
|
20241209,104300,15940650,16300,16300,16300,16300,0
|
|
20241209,104200,15940650,16300,16300,16300,16300,0
|
|
20241209,104100,15940650,16300,16300,16300,16300,0
|
|
20241209,104000,15940650,16300,16300,16300,16300,0
|
|
20241209,103900,15940650,16300,16300,16300,16300,0
|
|
20241209,103800,15940650,16300,16300,16300,16300,0
|
|
20241209,103700,15940650,16300,16300,16300,16300,0
|
|
20241209,103600,15940650,16300,16300,16300,16300,0
|
|
20241209,103500,15940650,16300,16300,16300,16300,0
|
|
20241209,103400,15940650,16300,16300,16300,16300,0
|
|
20241209,103300,15940650,16300,16300,16300,16300,0
|
|
20241209,103200,15940650,16300,16300,16300,16300,0
|
|
20241209,103100,15940650,16300,16300,16300,16300,0
|
|
20241209,103000,15940650,16300,16300,16300,16300,0
|
|
20241209,102900,15940650,16300,16300,16300,16300,0
|
|
20241209,102800,15940650,16300,16300,16300,16300,0
|
|
20241209,102700,15940650,16300,16300,16300,16300,5
|
|
20241209,102600,15859150,16300,16300,16300,16300,0
|
|
20241209,102500,15859150,16300,16300,16300,16300,0
|
|
20241209,102400,15859150,16300,16300,16300,16300,0
|
|
20241209,102300,15859150,16300,16300,16300,16300,0
|
|
20241209,102200,15859150,16300,16300,16300,16300,0
|
|
20241209,102100,15859150,16300,16300,16300,16300,0
|
|
20241209,102000,15859150,16300,16300,16300,16300,0
|
|
20241209,101900,15859150,16300,16300,16300,16300,0
|
|
20241209,101800,15859150,16300,16300,16300,16300,0
|
|
20241209,101700,15859150,16300,16300,16300,16300,3
|
|
20241209,101600,15810250,16300,16300,16300,16300,0
|
|
20241209,101500,15810250,16300,16300,16300,16300,0
|
|
20241209,101400,15810250,16300,16300,16300,16300,0
|
|
20241209,101300,15810250,16300,16300,16300,16300,1
|
|
20241209,101200,15793950,16340,16340,16340,16340,0
|
|
20241209,101100,15793950,16340,16340,16340,16340,0
|
|
20241209,101000,15793950,16340,16340,16340,16340,0
|
|
20241209,100900,15793950,16340,16340,16340,16340,0
|
|
20241209,100800,15793950,16340,16340,16340,16340,5
|
|
20241209,100700,15712250,16340,16340,16340,16340,1
|
|
20241209,100600,15695910,16340,16340,16340,16340,0
|
|
20241209,100500,15695910,16340,16340,16340,16340,0
|
|
20241209,100400,15695910,16340,16340,16340,16340,0
|
|
20241209,100300,15695910,16340,16340,16340,16340,0
|
|
20241209,100200,15695910,16340,16340,16340,16340,0
|
|
20241209,100100,15695910,16340,16340,16340,16340,0
|
|
20241209,100000,15695910,16340,16340,16340,16340,1
|
|
20241209,095900,15679570,16340,16340,16340,16340,0
|
|
20241209,095800,15679570,16340,16340,16340,16340,0
|
|
20241209,095700,15679570,16340,16340,16340,16340,0
|
|
20241209,095600,15679570,16340,16340,16340,16340,0
|
|
20241209,095500,15679570,16340,16340,16340,16340,0
|
|
20241209,095400,15679570,16340,16340,16340,16340,7
|
|
20241209,095300,15565190,16340,16340,16340,16340,3
|
|
20241209,095200,15516170,16340,16340,16340,16340,0
|
|
20241209,095100,15516170,16340,16340,16340,16340,0
|
|
20241209,095000,15516170,16340,16340,16340,16340,1
|
|
20241209,094900,15499830,16300,16300,16300,16300,0
|
|
20241209,094800,15499830,16300,16300,16300,16300,0
|
|
20241209,094700,15499830,16300,16300,16300,16300,1
|
|
20241209,094600,15483530,16300,16300,16300,16300,0
|
|
20241209,094500,15483530,16300,16300,16300,16300,12
|
|
20241209,094400,15287930,16300,16300,16300,16300,0
|
|
20241209,094300,15287930,16300,16300,16300,16300,14
|
|
20241209,094200,15059730,16300,16300,16300,16300,0
|
|
20241209,094100,15059730,16300,16300,16300,16300,0
|
|
20241209,094000,15059730,16300,16300,16300,16300,10
|
|
20241209,093900,14896730,16300,16300,16300,16300,0
|
|
20241209,093800,14896730,16300,16300,16300,16300,0
|
|
20241209,093700,14896730,16300,16310,16310,16300,222
|
|
20241209,093600,11277190,16320,16320,16320,16320,51
|
|
20241209,093500,10444870,16320,16320,16320,16320,0
|
|
20241209,093400,10444870,16320,16320,16320,16320,0
|
|
20241209,093300,10444870,16320,16320,16320,16320,0
|
|
20241209,093200,10444870,16320,16320,16320,16320,0
|
|
20241209,093100,10444870,16320,16330,16330,16320,17
|
|
20241209,093000,10167420,16340,16340,16340,16340,0
|
|
20241209,092900,10167420,16340,16340,16340,16340,0
|
|
20241209,092800,10167420,16340,16340,16340,16340,0
|
|
20241209,092700,10167420,16340,16340,16340,16340,0
|
|
20241209,092600,10167420,16340,16340,16340,16340,23
|
|
20241209,092500,9791600,16340,16340,16340,16340,112
|
|
20241209,092400,7961520,16350,16350,16350,16350,45
|
|
20241209,092300,7225770,16350,16350,16350,16350,1
|
|
20241209,092200,7209420,16350,16360,16360,16350,47
|
|
20241209,092100,6440960,16350,16350,16350,16350,0
|
|
20241209,092000,6440960,16350,16350,16350,16350,1
|
|
20241209,091900,6424610,16400,16400,16400,16400,1
|
|
20241209,091800,6408210,16340,16360,16360,16340,54
|
|
20241209,091700,5524850,16350,16350,16350,16350,0
|
|
20241209,091600,5524850,16350,16350,16350,16350,0
|
|
20241209,091500,5524850,16350,16350,16350,16350,0
|
|
20241209,091400,5524850,16350,16520,16520,16350,253
|
|
20241209,091300,1375230,16520,16520,16520,16520,0
|
|
20241209,091200,1375230,16520,16520,16520,16520,1
|
|
20241209,091100,1358710,16520,16520,16520,16520,0
|
|
20241209,091000,1358710,16520,16520,16520,16520,0
|
|
20241209,090900,1358710,16520,16550,16550,16520,40
|
|
20241209,090800,697880,16560,16560,16560,16560,0
|
|
20241209,090700,697880,16560,16560,16560,16560,0
|
|
20241209,090600,697880,16560,16560,16560,16560,0
|
|
20241209,090500,697880,16560,16560,16560,16560,0
|
|
20241209,090400,697880,16560,16640,16640,16560,27
|
|
20241209,090300,250350,16650,16670,16670,16650,3
|
|
20241209,090200,200370,16670,16670,16670,16670,1
|
|
20241209,090100,183700,16700,16700,16700,16700,0
|
|
20241209,090000,183700,16700,16700,16700,16700,11
|