608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,190500,16691030,16430,16430,16430,16430,77
|
|
20241210,190400,16691030,16430,16430,16430,16430,0
|
|
20241210,190300,16691030,16430,16430,16430,16430,0
|
|
20241210,190200,16691030,16430,16430,16430,16430,0
|
|
20241210,190100,16691030,16430,16430,16430,16430,0
|
|
20241210,190000,16691030,16430,16430,16430,16430,0
|
|
20241210,185900,16691030,16430,16430,16430,16430,0
|
|
20241210,185800,16691030,16430,16430,16430,16430,0
|
|
20241210,185700,16691030,16430,16430,16430,16430,0
|
|
20241210,185600,16691030,16430,16430,16430,16430,0
|
|
20241210,185500,16691030,16430,16430,16430,16430,0
|
|
20241210,185400,16691030,16430,16430,16430,16430,0
|
|
20241210,185300,16691030,16430,16430,16430,16430,0
|
|
20241210,185200,16691030,16430,16430,16430,16430,0
|
|
20241210,185100,16691030,16430,16430,16430,16430,0
|
|
20241210,185000,16691030,16430,16430,16430,16430,0
|
|
20241210,184900,16691030,16430,16430,16430,16430,0
|
|
20241210,184800,16691030,16430,16430,16430,16430,0
|
|
20241210,184700,16691030,16430,16430,16430,16430,0
|
|
20241210,184600,16691030,16430,16430,16430,16430,0
|
|
20241210,184500,16691030,16430,16430,16430,16430,0
|
|
20241210,184400,16691030,16430,16430,16430,16430,0
|
|
20241210,184300,16691030,16430,16430,16430,16430,0
|
|
20241210,184200,16691030,16430,16430,16430,16430,0
|
|
20241210,184100,16691030,16430,16430,16430,16430,0
|
|
20241210,184000,16691030,16430,16430,16430,16430,0
|
|
20241210,183900,16691030,16430,16430,16430,16430,0
|
|
20241210,183800,16691030,16430,16430,16430,16430,0
|
|
20241210,183700,16691030,16430,16430,16430,16430,0
|
|
20241210,183600,16691030,16430,16430,16430,16430,0
|
|
20241210,183500,16691030,16430,16430,16430,16430,77
|
|
20241210,183400,16691030,16430,16430,16430,16430,0
|
|
20241210,183300,16691030,16430,16430,16430,16430,0
|
|
20241210,183200,16691030,16430,16430,16430,16430,0
|
|
20241210,183100,16691030,16430,16430,16430,16430,0
|
|
20241210,183000,16691030,16430,16430,16430,16430,0
|
|
20241210,182900,16691030,16430,16430,16430,16430,0
|
|
20241210,182800,16691030,16430,16430,16430,16430,0
|
|
20241210,182700,16691030,16430,16430,16430,16430,0
|
|
20241210,182600,16691030,16430,16430,16430,16430,0
|
|
20241210,182500,16691030,16430,16430,16430,16430,0
|
|
20241210,182400,16691030,16430,16430,16430,16430,0
|
|
20241210,182300,16691030,16430,16430,16430,16430,0
|
|
20241210,182200,16691030,16430,16430,16430,16430,0
|
|
20241210,182100,16691030,16430,16430,16430,16430,0
|
|
20241210,182000,16691030,16430,16430,16430,16430,0
|
|
20241210,181900,16691030,16430,16430,16430,16430,0
|
|
20241210,181800,16691030,16430,16430,16430,16430,0
|
|
20241210,181700,16691030,16430,16430,16430,16430,0
|
|
20241210,181600,16691030,16430,16430,16430,16430,0
|
|
20241210,181500,16691030,16430,16430,16430,16430,0
|
|
20241210,181400,16691030,16430,16430,16430,16430,0
|
|
20241210,181300,16691030,16430,16430,16430,16430,0
|
|
20241210,181200,16691030,16430,16430,16430,16430,0
|
|
20241210,181100,16691030,16430,16430,16430,16430,0
|
|
20241210,181000,16691030,16430,16430,16430,16430,0
|
|
20241210,180900,16691030,16430,16430,16430,16430,0
|
|
20241210,180800,16691030,16430,16430,16430,16430,0
|
|
20241210,180700,16691030,16430,16430,16430,16430,0
|
|
20241210,180600,16691030,16430,16430,16430,16430,0
|
|
20241210,180500,16691030,16430,16430,16430,16430,77
|
|
20241210,180400,16691030,16430,16430,16430,16430,0
|
|
20241210,180300,16691030,16430,16430,16430,16430,0
|
|
20241210,180200,16691030,16430,16430,16430,16430,0
|
|
20241210,180100,16691030,16430,16430,16430,16430,0
|
|
20241210,180000,16691030,16430,16430,16430,16430,0
|
|
20241210,175900,16691030,16430,16430,16430,16430,0
|
|
20241210,175800,16691030,16430,16430,16430,16430,0
|
|
20241210,175700,16691030,16430,16430,16430,16430,0
|
|
20241210,175600,16691030,16430,16430,16430,16430,0
|
|
20241210,175500,16691030,16430,16430,16430,16430,0
|
|
20241210,175400,16691030,16430,16430,16430,16430,0
|
|
20241210,175300,16691030,16430,16430,16430,16430,0
|
|
20241210,175200,16691030,16430,16430,16430,16430,0
|
|
20241210,175100,16691030,16430,16430,16430,16430,0
|
|
20241210,175000,16691030,16430,16430,16430,16430,0
|
|
20241210,174900,16691030,16430,16430,16430,16430,0
|
|
20241210,174800,16691030,16430,16430,16430,16430,0
|
|
20241210,174700,16691030,16430,16430,16430,16430,0
|
|
20241210,174600,16691030,16430,16430,16430,16430,0
|
|
20241210,174500,16691030,16430,16430,16430,16430,0
|
|
20241210,174400,16691030,16430,16430,16430,16430,0
|
|
20241210,174300,16691030,16430,16430,16430,16430,0
|
|
20241210,174200,16691030,16430,16430,16430,16430,0
|
|
20241210,174100,16691030,16430,16430,16430,16430,0
|
|
20241210,174000,16691030,16430,16430,16430,16430,0
|
|
20241210,173900,16691030,16430,16430,16430,16430,0
|
|
20241210,173800,16691030,16430,16430,16430,16430,0
|
|
20241210,173700,16691030,16430,16430,16430,16430,0
|
|
20241210,173600,16691030,16430,16430,16430,16430,0
|
|
20241210,173500,16691030,16430,16430,16430,16430,77
|
|
20241210,173400,16691030,16430,16430,16430,16430,0
|
|
20241210,173300,16691030,16430,16430,16430,16430,0
|
|
20241210,173200,16691030,16430,16430,16430,16430,0
|
|
20241210,173100,16691030,16430,16430,16430,16430,0
|
|
20241210,173000,16691030,16430,16430,16430,16430,0
|
|
20241210,172900,16691030,16430,16430,16430,16430,0
|
|
20241210,172800,16691030,16430,16430,16430,16430,0
|
|
20241210,172700,16691030,16430,16430,16430,16430,0
|
|
20241210,172600,16691030,16430,16430,16430,16430,0
|
|
20241210,172500,16691030,16430,16430,16430,16430,0
|
|
20241210,172400,16691030,16430,16430,16430,16430,0
|
|
20241210,172300,16691030,16430,16430,16430,16430,0
|
|
20241210,172200,16691030,16430,16430,16430,16430,0
|
|
20241210,172100,16691030,16430,16430,16430,16430,0
|
|
20241210,172000,16691030,16430,16430,16430,16430,0
|
|
20241210,171900,16691030,16430,16430,16430,16430,0
|
|
20241210,171800,16691030,16430,16430,16430,16430,0
|
|
20241210,171700,16691030,16430,16430,16430,16430,0
|
|
20241210,171600,16691030,16430,16430,16430,16430,0
|
|
20241210,171500,16691030,16430,16430,16430,16430,0
|
|
20241210,171400,16691030,16430,16430,16430,16430,0
|
|
20241210,171300,16691030,16430,16430,16430,16430,0
|
|
20241210,171200,16691030,16430,16430,16430,16430,0
|
|
20241210,171100,16691030,16430,16430,16430,16430,0
|
|
20241210,171000,16691030,16430,16430,16430,16430,0
|
|
20241210,170900,16691030,16430,16430,16430,16430,0
|
|
20241210,170800,16691030,16430,16430,16430,16430,0
|
|
20241210,170700,16691030,16430,16430,16430,16430,0
|
|
20241210,170600,16691030,16430,16430,16430,16430,0
|
|
20241210,170500,16691030,16430,16430,16430,16430,77
|
|
20241210,170400,16691030,16430,16430,16430,16430,0
|
|
20241210,170300,16691030,16430,16430,16430,16430,0
|
|
20241210,170200,16691030,16430,16430,16430,16430,0
|
|
20241210,170100,16691030,16430,16430,16430,16430,0
|
|
20241210,170000,16691030,16430,16430,16430,16430,0
|
|
20241210,165900,16691030,16430,16430,16430,16430,0
|
|
20241210,165800,16691030,16430,16430,16430,16430,0
|
|
20241210,165700,16691030,16430,16430,16430,16430,0
|
|
20241210,165600,16691030,16430,16430,16430,16430,0
|
|
20241210,165500,16691030,16430,16430,16430,16430,0
|
|
20241210,165400,16691030,16430,16430,16430,16430,0
|
|
20241210,165300,16691030,16430,16430,16430,16430,0
|
|
20241210,165200,16691030,16430,16430,16430,16430,0
|
|
20241210,165100,16691030,16430,16430,16430,16430,0
|
|
20241210,165000,16691030,16430,16430,16430,16430,0
|
|
20241210,164900,16691030,16430,16430,16430,16430,0
|
|
20241210,164800,16691030,16430,16430,16430,16430,0
|
|
20241210,164700,16691030,16430,16430,16430,16430,0
|
|
20241210,164600,16691030,16430,16430,16430,16430,0
|
|
20241210,164500,16691030,16430,16430,16430,16430,0
|
|
20241210,164400,16691030,16430,16430,16430,16430,0
|
|
20241210,164300,16691030,16430,16430,16430,16430,0
|
|
20241210,164200,16691030,16430,16430,16430,16430,0
|
|
20241210,164100,16691030,16430,16430,16430,16430,0
|
|
20241210,164000,16691030,16430,16430,16430,16430,0
|
|
20241210,163900,16691030,16430,16430,16430,16430,0
|
|
20241210,163800,16691030,16430,16430,16430,16430,0
|
|
20241210,163700,16691030,16430,16430,16430,16430,0
|
|
20241210,163600,16691030,16430,16430,16430,16430,0
|
|
20241210,163500,16691030,16430,16430,16430,16430,77
|
|
20241210,163400,16691030,16430,16430,16430,16430,0
|
|
20241210,163300,16691030,16430,16430,16430,16430,0
|
|
20241210,163200,16691030,16430,16430,16430,16430,0
|
|
20241210,163100,16691030,16430,16430,16430,16430,0
|
|
20241210,163000,16691030,16430,16430,16430,16430,0
|
|
20241210,162900,16691030,16430,16430,16430,16430,0
|
|
20241210,162800,16691030,16430,16430,16430,16430,0
|
|
20241210,162700,16691030,16430,16430,16430,16430,0
|
|
20241210,162600,16691030,16430,16430,16430,16430,0
|
|
20241210,162500,16691030,16430,16430,16430,16430,0
|
|
20241210,162400,16691030,16430,16430,16430,16430,0
|
|
20241210,162300,16691030,16430,16430,16430,16430,0
|
|
20241210,162200,16691030,16430,16430,16430,16430,0
|
|
20241210,162100,16691030,16430,16430,16430,16430,0
|
|
20241210,162000,16691030,16430,16430,16430,16430,0
|
|
20241210,161900,16691030,16430,16430,16430,16430,0
|
|
20241210,161800,16691030,16430,16430,16430,16430,0
|
|
20241210,161700,16691030,16430,16430,16430,16430,0
|
|
20241210,161600,16691030,16430,16430,16430,16430,0
|
|
20241210,161500,16691030,16430,16430,16430,16430,0
|
|
20241210,161400,16691030,16430,16430,16430,16430,0
|
|
20241210,161300,16691030,16430,16430,16430,16430,0
|
|
20241210,161200,16691030,16430,16430,16430,16430,0
|
|
20241210,161100,16691030,16430,16430,16430,16430,0
|
|
20241210,161000,16691030,16430,16430,16430,16430,0
|
|
20241210,160900,16691030,16430,16430,16430,16430,0
|
|
20241210,160800,16691030,16430,16430,16430,16430,0
|
|
20241210,160700,16691030,16430,16430,16430,16430,0
|
|
20241210,160600,16691030,16430,16430,16430,16430,0
|
|
20241210,160500,16691030,16430,16430,16430,16430,77
|
|
20241210,160400,16691030,16430,16430,16430,16430,0
|
|
20241210,160300,16691030,16430,16430,16430,16430,0
|
|
20241210,160200,16691030,16430,16430,16430,16430,0
|
|
20241210,160100,16691030,16430,16430,16430,16430,0
|
|
20241210,160000,16691030,16430,16430,16430,16430,0
|
|
20241210,155900,16691030,16430,16430,16430,16430,0
|
|
20241210,155800,16691030,16430,16430,16430,16430,0
|
|
20241210,155700,16691030,16430,16430,16430,16430,0
|
|
20241210,155600,16691030,16430,16430,16430,16430,0
|
|
20241210,155500,16691030,16430,16430,16430,16430,0
|
|
20241210,155400,16691030,16430,16430,16430,16430,0
|
|
20241210,155300,16691030,16430,16430,16430,16430,0
|
|
20241210,155200,16691030,16430,16430,16430,16430,0
|
|
20241210,155100,16691030,16430,16430,16430,16430,0
|
|
20241210,155000,16691030,16430,16430,16430,16430,0
|
|
20241210,154900,16691030,16430,16430,16430,16430,0
|
|
20241210,154800,16691030,16430,16430,16430,16430,0
|
|
20241210,154700,16691030,16430,16430,16430,16430,0
|
|
20241210,154600,16691030,16430,16430,16430,16430,0
|
|
20241210,154500,16691030,16430,16430,16430,16430,0
|
|
20241210,154400,16691030,16430,16430,16430,16430,0
|
|
20241210,154300,16691030,16430,16430,16430,16430,0
|
|
20241210,154200,16691030,16430,16430,16430,16430,0
|
|
20241210,154100,16691030,16430,16430,16430,16430,0
|
|
20241210,154000,16691030,16430,16430,16430,16430,0
|
|
20241210,153900,16691030,16430,16430,16430,16430,0
|
|
20241210,153800,16691030,16430,16430,16430,16430,0
|
|
20241210,153700,16691030,16430,16430,16430,16430,0
|
|
20241210,153600,16691030,16430,16430,16430,16430,0
|
|
20241210,153500,16691030,16430,16430,16430,16430,77
|
|
20241210,153400,16691030,16430,16430,16430,16430,0
|
|
20241210,153300,16691030,16430,16430,16430,16430,0
|
|
20241210,153200,16691030,16430,16430,16430,16430,0
|
|
20241210,153100,16691030,16430,16430,16430,16430,0
|
|
20241210,153000,16691030,16430,16430,16430,16430,77
|
|
20241210,152900,15425920,16430,16430,16430,16430,0
|
|
20241210,152800,15425920,16430,16430,16430,16430,0
|
|
20241210,152700,15425920,16430,16430,16430,16430,0
|
|
20241210,152600,15425920,16430,16430,16430,16430,0
|
|
20241210,152500,15425920,16430,16430,16430,16430,0
|
|
20241210,152400,15425920,16430,16430,16430,16430,0
|
|
20241210,152300,15425920,16430,16430,16430,16430,0
|
|
20241210,152200,15425920,16430,16430,16430,16430,0
|
|
20241210,152100,15425920,16430,16430,16430,16430,0
|
|
20241210,152000,15425920,16430,16430,16430,16430,0
|
|
20241210,151900,15425920,16430,16430,16430,16430,0
|
|
20241210,151800,15425920,16430,16430,16430,16430,0
|
|
20241210,151700,15425920,16430,16430,16430,16430,0
|
|
20241210,151600,15425920,16430,16430,16430,16430,0
|
|
20241210,151500,15425920,16430,16430,16430,16430,0
|
|
20241210,151400,15425920,16430,16430,16430,16430,0
|
|
20241210,151300,15425920,16430,16430,16430,16430,0
|
|
20241210,151200,15425920,16430,16430,16430,16430,0
|
|
20241210,151100,15425920,16430,16430,16430,16430,0
|
|
20241210,151000,15425920,16430,16430,16430,16430,0
|
|
20241210,150900,15425920,16430,16430,16430,16430,0
|
|
20241210,150800,15425920,16430,16430,16430,16430,0
|
|
20241210,150700,15425920,16430,16430,16430,16430,0
|
|
20241210,150600,15425920,16430,16430,16430,16430,0
|
|
20241210,150500,15425920,16430,16430,16430,16430,0
|
|
20241210,150400,15425920,16430,16430,16430,16430,0
|
|
20241210,150300,15425920,16430,16430,16430,16430,0
|
|
20241210,150200,15425920,16430,16430,16430,16430,0
|
|
20241210,150100,15425920,16430,16430,16430,16430,0
|
|
20241210,150000,15425920,16430,16430,16430,16430,0
|
|
20241210,145900,15425920,16430,16430,16430,16430,0
|
|
20241210,145800,15425920,16430,16430,16430,16430,0
|
|
20241210,145700,15425920,16430,16430,16430,16430,0
|
|
20241210,145600,15425920,16430,16430,16430,16430,0
|
|
20241210,145500,15425920,16430,16430,16430,16430,0
|
|
20241210,145400,15425920,16430,16430,16430,16430,0
|
|
20241210,145300,15425920,16430,16430,16430,16430,0
|
|
20241210,145200,15425920,16430,16430,16430,16430,0
|
|
20241210,145100,15425920,16430,16430,16430,16430,0
|
|
20241210,145000,15425920,16430,16430,16430,16430,0
|
|
20241210,144900,15425920,16430,16430,16430,16430,0
|
|
20241210,144800,15425920,16430,16430,16430,16430,0
|
|
20241210,144700,15425920,16430,16430,16430,16430,0
|
|
20241210,144600,15425920,16430,16430,16430,16430,0
|
|
20241210,144500,15425920,16430,16430,16430,16430,0
|
|
20241210,144400,15425920,16430,16430,16430,16430,1
|
|
20241210,144300,15409490,16420,16420,16420,16420,0
|
|
20241210,144200,15409490,16420,16420,16420,16420,0
|
|
20241210,144100,15409490,16420,16420,16420,16420,0
|
|
20241210,144000,15409490,16420,16420,16420,16420,0
|
|
20241210,143900,15409490,16420,16420,16420,16420,0
|
|
20241210,143800,15409490,16420,16420,16420,16420,0
|
|
20241210,143700,15409490,16420,16420,16420,16420,1
|
|
20241210,143600,15393070,16430,16430,16430,16430,0
|
|
20241210,143500,15393070,16430,16430,16430,16430,0
|
|
20241210,143400,15393070,16430,16430,16430,16430,0
|
|
20241210,143300,15393070,16430,16430,16430,16430,0
|
|
20241210,143200,15393070,16430,16430,16430,16430,0
|
|
20241210,143100,15393070,16430,16430,16430,16430,0
|
|
20241210,143000,15393070,16430,16430,16430,16430,0
|
|
20241210,142900,15393070,16430,16420,16430,16420,2
|
|
20241210,142800,15360220,16420,16420,16420,16420,0
|
|
20241210,142700,15360220,16420,16420,16420,16420,1
|
|
20241210,142600,15343800,16200,16200,16200,16200,0
|
|
20241210,142500,15343800,16200,16200,16200,16200,52
|
|
20241210,142400,14501400,16200,16170,16200,16170,36
|
|
20241210,142300,13918230,16200,16200,16200,16200,1
|
|
20241210,142200,13902030,16200,16250,16250,16200,19
|
|
20241210,142100,13593830,16280,16280,16280,16280,0
|
|
20241210,142000,13593830,16280,16280,16280,16280,0
|
|
20241210,141900,13593830,16280,16280,16280,16280,0
|
|
20241210,141800,13593830,16280,16280,16280,16280,9
|
|
20241210,141700,13447310,16420,16420,16420,16420,0
|
|
20241210,141600,13447310,16420,16420,16420,16420,1
|
|
20241210,141500,13430890,16290,16290,16290,16290,0
|
|
20241210,141400,13430890,16290,16290,16290,16290,0
|
|
20241210,141300,13430890,16290,16330,16330,16290,83
|
|
20241210,141200,12076400,16310,16430,16430,16310,4
|
|
20241210,141100,12010950,16450,16450,16450,16450,0
|
|
20241210,141000,12010950,16450,16450,16450,16450,1
|
|
20241210,140900,11994500,16450,16450,16450,16450,30
|
|
20241210,140800,11501000,16310,16310,16310,16310,0
|
|
20241210,140700,11501000,16310,16320,16320,16310,10
|
|
20241210,140600,11337890,16440,16440,16440,16440,0
|
|
20241210,140500,11337890,16440,16440,16440,16440,0
|
|
20241210,140400,11337890,16440,16440,16440,16440,0
|
|
20241210,140300,11337890,16440,16440,16440,16440,0
|
|
20241210,140200,11337890,16440,16440,16440,16440,0
|
|
20241210,140100,11337890,16440,16440,16440,16440,0
|
|
20241210,140000,11337890,16440,16440,16440,16440,0
|
|
20241210,135900,11337890,16440,16440,16440,16440,0
|
|
20241210,135800,11337890,16440,16440,16440,16440,0
|
|
20241210,135700,11337890,16440,16440,16440,16440,0
|
|
20241210,135600,11337890,16440,16440,16440,16440,0
|
|
20241210,135500,11337890,16440,16440,16440,16440,0
|
|
20241210,135400,11337890,16440,16440,16440,16440,0
|
|
20241210,135300,11337890,16440,16440,16440,16440,0
|
|
20241210,135200,11337890,16440,16440,16440,16440,0
|
|
20241210,135100,11337890,16440,16440,16440,16440,0
|
|
20241210,135000,11337890,16440,16440,16440,16440,0
|
|
20241210,134900,11337890,16440,16440,16440,16440,0
|
|
20241210,134800,11337890,16440,16440,16440,16440,0
|
|
20241210,134700,11337890,16440,16440,16440,16440,0
|
|
20241210,134600,11337890,16440,16440,16440,16440,0
|
|
20241210,134500,11337890,16440,16440,16440,16440,0
|
|
20241210,134400,11337890,16440,16440,16440,16440,0
|
|
20241210,134300,11337890,16440,16440,16440,16440,0
|
|
20241210,134200,11337890,16440,16440,16440,16440,0
|
|
20241210,134100,11337890,16440,16440,16440,16440,0
|
|
20241210,134000,11337890,16440,16440,16440,16440,0
|
|
20241210,133900,11337890,16440,16440,16440,16440,0
|
|
20241210,133800,11337890,16440,16440,16440,16440,0
|
|
20241210,133700,11337890,16440,16440,16440,16440,0
|
|
20241210,133600,11337890,16440,16440,16440,16440,0
|
|
20241210,133500,11337890,16440,16440,16440,16440,0
|
|
20241210,133400,11337890,16440,16440,16440,16440,0
|
|
20241210,133300,11337890,16440,16440,16440,16440,0
|
|
20241210,133200,11337890,16440,16440,16440,16440,0
|
|
20241210,133100,11337890,16440,16440,16440,16440,0
|
|
20241210,133000,11337890,16440,16440,16440,16440,0
|
|
20241210,132900,11337890,16440,16440,16440,16440,0
|
|
20241210,132800,11337890,16440,16440,16440,16440,0
|
|
20241210,132700,11337890,16440,16440,16440,16440,0
|
|
20241210,132600,11337890,16440,16440,16440,16440,0
|
|
20241210,132500,11337890,16440,16440,16440,16440,0
|
|
20241210,132400,11337890,16440,16440,16440,16440,0
|
|
20241210,132300,11337890,16440,16440,16440,16440,0
|
|
20241210,132200,11337890,16440,16440,16440,16440,2
|
|
20241210,132100,11305010,16320,16320,16320,16320,0
|
|
20241210,132000,11305010,16320,16320,16320,16320,0
|
|
20241210,131900,11305010,16320,16320,16320,16320,0
|
|
20241210,131800,11305010,16320,16320,16320,16320,0
|
|
20241210,131700,11305010,16320,16320,16320,16320,0
|
|
20241210,131600,11305010,16320,16320,16320,16320,0
|
|
20241210,131500,11305010,16320,16320,16320,16320,0
|
|
20241210,131400,11305010,16320,16320,16320,16320,0
|
|
20241210,131300,11305010,16320,16320,16320,16320,0
|
|
20241210,131200,11305010,16320,16320,16320,16320,0
|
|
20241210,131100,11305010,16320,16440,16440,16320,2
|
|
20241210,131000,11272250,16320,16320,16320,16320,0
|
|
20241210,130900,11272250,16320,16320,16320,16320,0
|
|
20241210,130800,11272250,16320,16320,16320,16320,0
|
|
20241210,130700,11272250,16320,16330,16330,16320,5
|
|
20241210,130600,11190620,16480,16480,16480,16480,0
|
|
20241210,130500,11190620,16480,16480,16480,16480,0
|
|
20241210,130400,11190620,16480,16480,16480,16480,0
|
|
20241210,130300,11190620,16480,16480,16480,16480,0
|
|
20241210,130200,11190620,16480,16480,16480,16480,0
|
|
20241210,130100,11190620,16480,16480,16480,16480,1
|
|
20241210,130000,11174140,16480,16480,16480,16480,0
|
|
20241210,125900,11174140,16480,16480,16480,16480,0
|
|
20241210,125800,11174140,16480,16480,16480,16480,0
|
|
20241210,125700,11174140,16480,16480,16480,16480,0
|
|
20241210,125600,11174140,16480,16490,16490,16480,20
|
|
20241210,125500,10844510,16490,16490,16490,16490,0
|
|
20241210,125400,10844510,16490,16490,16490,16490,0
|
|
20241210,125300,10844510,16490,16490,16490,16490,5
|
|
20241210,125200,10762060,16490,16490,16490,16490,0
|
|
20241210,125100,10762060,16490,16490,16490,16490,0
|
|
20241210,125000,10762060,16490,16490,16490,16490,0
|
|
20241210,124900,10762060,16490,16490,16490,16490,0
|
|
20241210,124800,10762060,16490,16490,16490,16490,0
|
|
20241210,124700,10762060,16490,16490,16490,16490,0
|
|
20241210,124600,10762060,16490,16490,16490,16490,0
|
|
20241210,124500,10762060,16490,16490,16490,16490,0
|
|
20241210,124400,10762060,16490,16490,16490,16490,0
|
|
20241210,124300,10762060,16490,16490,16490,16490,0
|
|
20241210,124200,10762060,16490,16490,16490,16490,0
|
|
20241210,124100,10762060,16490,16490,16490,16490,0
|
|
20241210,124000,10762060,16490,16490,16490,16490,0
|
|
20241210,123900,10762060,16490,16490,16490,16490,0
|
|
20241210,123800,10762060,16490,16490,16490,16490,0
|
|
20241210,123700,10762060,16490,16490,16490,16490,0
|
|
20241210,123600,10762060,16490,16490,16490,16490,0
|
|
20241210,123500,10762060,16490,16490,16490,16490,0
|
|
20241210,123400,10762060,16490,16490,16490,16490,0
|
|
20241210,123300,10762060,16490,16490,16490,16490,0
|
|
20241210,123200,10762060,16490,16490,16490,16490,0
|
|
20241210,123100,10762060,16490,16490,16490,16490,0
|
|
20241210,123000,10762060,16490,16490,16490,16490,0
|
|
20241210,122900,10762060,16490,16400,16490,16400,2
|
|
20241210,122800,10729170,16400,16400,16400,16400,0
|
|
20241210,122700,10729170,16400,16400,16400,16400,3
|
|
20241210,122600,10679970,16490,16490,16490,16490,0
|
|
20241210,122500,10679970,16490,16490,16490,16490,0
|
|
20241210,122400,10679970,16490,16490,16490,16490,0
|
|
20241210,122300,10679970,16490,16490,16490,16490,0
|
|
20241210,122200,10679970,16490,16490,16490,16490,0
|
|
20241210,122100,10679970,16490,16490,16490,16490,0
|
|
20241210,122000,10679970,16490,16490,16490,16490,0
|
|
20241210,121900,10679970,16490,16490,16490,16490,0
|
|
20241210,121800,10679970,16490,16490,16490,16490,0
|
|
20241210,121700,10679970,16490,16490,16490,16490,0
|
|
20241210,121600,10679970,16490,16490,16490,16490,0
|
|
20241210,121500,10679970,16490,16490,16490,16490,0
|
|
20241210,121400,10679970,16490,16490,16490,16490,0
|
|
20241210,121300,10679970,16490,16490,16490,16490,0
|
|
20241210,121200,10679970,16490,16490,16490,16490,0
|
|
20241210,121100,10679970,16490,16490,16490,16490,0
|
|
20241210,121000,10679970,16490,16490,16490,16490,0
|
|
20241210,120900,10679970,16490,16490,16490,16490,0
|
|
20241210,120800,10679970,16490,16490,16490,16490,0
|
|
20241210,120700,10679970,16490,16490,16490,16490,0
|
|
20241210,120600,10679970,16490,16490,16490,16490,0
|
|
20241210,120500,10679970,16490,16490,16490,16490,0
|
|
20241210,120400,10679970,16490,16490,16490,16490,0
|
|
20241210,120300,10679970,16490,16490,16490,16490,0
|
|
20241210,120200,10679970,16490,16490,16490,16490,0
|
|
20241210,120100,10679970,16490,16490,16490,16490,0
|
|
20241210,120000,10679970,16490,16490,16490,16490,0
|
|
20241210,115900,10679970,16490,16490,16490,16490,0
|
|
20241210,115800,10679970,16490,16490,16490,16490,0
|
|
20241210,115700,10679970,16490,16490,16490,16490,0
|
|
20241210,115600,10679970,16490,16490,16490,16490,0
|
|
20241210,115500,10679970,16490,16490,16490,16490,0
|
|
20241210,115400,10679970,16490,16490,16490,16490,0
|
|
20241210,115300,10679970,16490,16490,16490,16490,0
|
|
20241210,115200,10679970,16490,16490,16490,16490,0
|
|
20241210,115100,10679970,16490,16490,16490,16490,0
|
|
20241210,115000,10679970,16490,16490,16490,16490,0
|
|
20241210,114900,10679970,16490,16490,16490,16490,8
|
|
20241210,114800,10548050,16490,16490,16490,16490,0
|
|
20241210,114700,10548050,16490,16490,16490,16490,40
|
|
20241210,114600,9888450,16480,16480,16480,16480,0
|
|
20241210,114500,9888450,16480,16480,16480,16480,0
|
|
20241210,114400,9888450,16480,16480,16480,16480,0
|
|
20241210,114300,9888450,16480,16480,16480,16480,0
|
|
20241210,114200,9888450,16480,16480,16480,16480,0
|
|
20241210,114100,9888450,16480,16480,16480,16480,0
|
|
20241210,114000,9888450,16480,16480,16480,16480,0
|
|
20241210,113900,9888450,16480,16480,16480,16480,0
|
|
20241210,113800,9888450,16480,16480,16480,16480,0
|
|
20241210,113700,9888450,16480,16480,16480,16480,0
|
|
20241210,113600,9888450,16480,16480,16480,16480,0
|
|
20241210,113500,9888450,16480,16480,16480,16480,0
|
|
20241210,113400,9888450,16480,16480,16480,16480,0
|
|
20241210,113300,9888450,16480,16480,16480,16480,0
|
|
20241210,113200,9888450,16480,16480,16480,16480,2
|
|
20241210,113100,9855490,16490,16490,16490,16490,0
|
|
20241210,113000,9855490,16490,16490,16490,16490,0
|
|
20241210,112900,9855490,16490,16490,16490,16490,0
|
|
20241210,112800,9855490,16490,16490,16490,16490,0
|
|
20241210,112700,9855490,16490,16490,16490,16490,30
|
|
20241210,112600,9360790,16490,16490,16490,16490,0
|
|
20241210,112500,9360790,16490,16490,16490,16490,0
|
|
20241210,112400,9360790,16490,16490,16490,16490,0
|
|
20241210,112300,9360790,16490,16490,16490,16490,0
|
|
20241210,112200,9360790,16490,16450,16490,16450,10
|
|
20241210,112100,9195930,16500,16500,16500,16500,0
|
|
20241210,112000,9195930,16500,16500,16500,16500,0
|
|
20241210,111900,9195930,16500,16500,16500,16500,0
|
|
20241210,111800,9195930,16500,16500,16500,16500,0
|
|
20241210,111700,9195930,16500,16500,16500,16500,0
|
|
20241210,111600,9195930,16500,16500,16500,16500,0
|
|
20241210,111500,9195930,16500,16500,16500,16500,0
|
|
20241210,111400,9195930,16500,16500,16500,16500,0
|
|
20241210,111300,9195930,16500,16500,16500,16500,0
|
|
20241210,111200,9195930,16500,16500,16500,16500,0
|
|
20241210,111100,9195930,16500,16500,16500,16500,0
|
|
20241210,111000,9195930,16500,16500,16500,16500,0
|
|
20241210,110900,9195930,16500,16500,16500,16500,0
|
|
20241210,110800,9195930,16500,16500,16500,16500,0
|
|
20241210,110700,9195930,16500,16500,16500,16500,0
|
|
20241210,110600,9195930,16500,16500,16500,16500,0
|
|
20241210,110500,9195930,16500,16500,16500,16500,0
|
|
20241210,110400,9195930,16500,16350,16500,16350,30
|
|
20241210,110300,8705280,16350,16350,16350,16350,0
|
|
20241210,110200,8705280,16350,16350,16350,16350,0
|
|
20241210,110100,8705280,16350,16350,16350,16350,1
|
|
20241210,110000,8688930,16310,16310,16310,16310,100
|
|
20241210,105900,7057930,16350,16350,16350,16350,4
|
|
20241210,105800,6992530,16350,16350,16350,16350,0
|
|
20241210,105700,6992530,16350,16350,16350,16350,0
|
|
20241210,105600,6992530,16350,16350,16350,16350,0
|
|
20241210,105500,6992530,16350,16350,16350,16350,0
|
|
20241210,105400,6992530,16350,16350,16350,16350,0
|
|
20241210,105300,6992530,16350,16350,16350,16350,0
|
|
20241210,105200,6992530,16350,16350,16350,16350,0
|
|
20241210,105100,6992530,16350,16350,16350,16350,0
|
|
20241210,105000,6992530,16350,16350,16350,16350,0
|
|
20241210,104900,6992530,16350,16350,16350,16350,0
|
|
20241210,104800,6992530,16350,16350,16350,16350,0
|
|
20241210,104700,6992530,16350,16350,16350,16350,0
|
|
20241210,104600,6992530,16350,16350,16350,16350,0
|
|
20241210,104500,6992530,16350,16350,16350,16350,0
|
|
20241210,104400,6992530,16350,16350,16350,16350,0
|
|
20241210,104300,6992530,16350,16350,16350,16350,0
|
|
20241210,104200,6992530,16350,16350,16350,16350,0
|
|
20241210,104100,6992530,16350,16350,16350,16350,2
|
|
20241210,104000,6959830,16350,16350,16350,16350,0
|
|
20241210,103900,6959830,16350,16350,16350,16350,0
|
|
20241210,103800,6959830,16350,16350,16350,16350,0
|
|
20241210,103700,6959830,16350,16350,16350,16350,0
|
|
20241210,103600,6959830,16350,16350,16350,16350,0
|
|
20241210,103500,6959830,16350,16350,16350,16350,0
|
|
20241210,103400,6959830,16350,16350,16350,16350,0
|
|
20241210,103300,6959830,16350,16350,16350,16350,0
|
|
20241210,103200,6959830,16350,16350,16350,16350,0
|
|
20241210,103100,6959830,16350,16350,16350,16350,10
|
|
20241210,103000,6796330,16350,16350,16350,16350,0
|
|
20241210,102900,6796330,16350,16350,16350,16350,0
|
|
20241210,102800,6796330,16350,16350,16350,16350,0
|
|
20241210,102700,6796330,16350,16350,16350,16350,0
|
|
20241210,102600,6796330,16350,16350,16350,16350,0
|
|
20241210,102500,6796330,16350,16350,16350,16350,0
|
|
20241210,102400,6796330,16350,16350,16350,16350,0
|
|
20241210,102300,6796330,16350,16350,16350,16350,0
|
|
20241210,102200,6796330,16350,16350,16350,16350,0
|
|
20241210,102100,6796330,16350,16350,16350,16350,0
|
|
20241210,102000,6796330,16350,16350,16350,16350,0
|
|
20241210,101900,6796330,16350,16350,16350,16350,0
|
|
20241210,101800,6796330,16350,16350,16350,16350,0
|
|
20241210,101700,6796330,16350,16350,16350,16350,0
|
|
20241210,101600,6796330,16350,16350,16350,16350,0
|
|
20241210,101500,6796330,16350,16350,16350,16350,0
|
|
20241210,101400,6796330,16350,16350,16350,16350,0
|
|
20241210,101300,6796330,16350,16350,16350,16350,0
|
|
20241210,101200,6796330,16350,16350,16350,16350,0
|
|
20241210,101100,6796330,16350,16350,16350,16350,0
|
|
20241210,101000,6796330,16350,16350,16350,16350,0
|
|
20241210,100900,6796330,16350,16350,16350,16350,0
|
|
20241210,100800,6796330,16350,16350,16350,16350,0
|
|
20241210,100700,6796330,16350,16350,16350,16350,0
|
|
20241210,100600,6796330,16350,16350,16350,16350,5
|
|
20241210,100500,6714580,16320,16320,16320,16320,0
|
|
20241210,100400,6714580,16320,16320,16320,16320,0
|
|
20241210,100300,6714580,16320,16320,16320,16320,0
|
|
20241210,100200,6714580,16320,16320,16320,16320,0
|
|
20241210,100100,6714580,16320,16320,16320,16320,0
|
|
20241210,100000,6714580,16320,16320,16320,16320,0
|
|
20241210,095900,6714580,16320,16320,16320,16320,0
|
|
20241210,095800,6714580,16320,16320,16320,16320,0
|
|
20241210,095700,6714580,16320,16320,16320,16320,0
|
|
20241210,095600,6714580,16320,16320,16320,16320,1
|
|
20241210,095500,6698260,16280,16280,16280,16280,0
|
|
20241210,095400,6698260,16280,16280,16280,16280,0
|
|
20241210,095300,6698260,16280,16290,16290,16280,14
|
|
20241210,095200,6470330,16340,16340,16340,16340,44
|
|
20241210,095100,5751370,16340,16340,16340,16340,35
|
|
20241210,095000,5179470,16340,16340,16340,16340,21
|
|
20241210,094900,4836330,16280,16280,16280,16280,0
|
|
20241210,094800,4836330,16280,16280,16280,16280,0
|
|
20241210,094700,4836330,16280,16280,16280,16280,0
|
|
20241210,094600,4836330,16280,16280,16280,16280,0
|
|
20241210,094500,4836330,16280,16280,16280,16280,0
|
|
20241210,094400,4836330,16280,16280,16280,16280,0
|
|
20241210,094300,4836330,16280,16280,16280,16280,0
|
|
20241210,094200,4836330,16280,16280,16280,16280,0
|
|
20241210,094100,4836330,16280,16280,16280,16280,0
|
|
20241210,094000,4836330,16280,16280,16280,16280,0
|
|
20241210,093900,4836330,16280,16280,16280,16280,0
|
|
20241210,093800,4836330,16280,16280,16280,16280,0
|
|
20241210,093700,4836330,16280,16280,16280,16280,0
|
|
20241210,093600,4836330,16280,16280,16280,16280,0
|
|
20241210,093500,4836330,16280,16280,16280,16280,1
|
|
20241210,093400,4820050,16280,16280,16280,16280,100
|
|
20241210,093300,3192050,16280,16280,16280,16280,0
|
|
20241210,093200,3192050,16280,16280,16280,16280,0
|
|
20241210,093100,3192050,16280,16280,16280,16280,2
|
|
20241210,093000,3159490,16280,16280,16280,16280,0
|
|
20241210,092900,3159490,16280,16150,16280,16030,71
|
|
20241210,092800,2019710,16280,16280,16280,16280,0
|
|
20241210,092700,2019710,16280,16280,16280,16280,0
|
|
20241210,092600,2019710,16280,16290,16290,16280,2
|
|
20241210,092500,1987140,16280,16280,16280,16280,0
|
|
20241210,092400,1987140,16280,16280,16280,16280,0
|
|
20241210,092300,1987140,16280,16280,16280,16280,0
|
|
20241210,092200,1987140,16280,16280,16280,16280,0
|
|
20241210,092100,1987140,16280,16280,16280,16280,0
|
|
20241210,092000,1987140,16280,16280,16280,16280,0
|
|
20241210,091900,1987140,16280,16280,16280,16280,20
|
|
20241210,091800,1661540,16280,16280,16280,16280,0
|
|
20241210,091700,1661540,16280,16280,16280,16280,0
|
|
20241210,091600,1661540,16280,16280,16280,16280,1
|
|
20241210,091500,1645260,16200,16250,16250,16200,2
|
|
20241210,091400,1612810,16290,16290,16290,16290,0
|
|
20241210,091300,1612810,16290,16290,16290,16290,18
|
|
20241210,091200,1319590,16300,16300,16300,16300,0
|
|
20241210,091100,1319590,16300,16300,16300,16300,0
|
|
20241210,091000,1319590,16300,16300,16300,16300,0
|
|
20241210,090900,1319590,16300,16300,16300,16300,0
|
|
20241210,090800,1319590,16300,16300,16300,16300,0
|
|
20241210,090700,1319590,16300,16300,16300,16300,0
|
|
20241210,090600,1319590,16300,16300,16300,16300,0
|
|
20241210,090500,1319590,16300,16340,16340,16300,7
|
|
20241210,090400,1205450,16340,16050,16340,16050,28
|
|
20241210,090300,754350,16050,16050,16050,16050,11
|
|
20241210,090200,577800,16050,16050,16050,16050,0
|
|
20241210,090100,577800,16050,16050,16050,16050,0
|
|
20241210,090000,577800,16050,16050,16050,16050,36
|