605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,190200,17417540,16610,16610,16610,16610,19
|
|
20241212,190100,17417540,16610,16610,16610,16610,0
|
|
20241212,190000,17417540,16610,16610,16610,16610,0
|
|
20241212,185900,17417540,16610,16610,16610,16610,0
|
|
20241212,185800,17417540,16610,16610,16610,16610,0
|
|
20241212,185700,17417540,16610,16610,16610,16610,0
|
|
20241212,185600,17417540,16610,16610,16610,16610,0
|
|
20241212,185500,17417540,16610,16610,16610,16610,0
|
|
20241212,185400,17417540,16610,16610,16610,16610,0
|
|
20241212,185300,17417540,16610,16610,16610,16610,0
|
|
20241212,185200,17417540,16610,16610,16610,16610,0
|
|
20241212,185100,17417540,16610,16610,16610,16610,0
|
|
20241212,185000,17417540,16610,16610,16610,16610,0
|
|
20241212,184900,17417540,16610,16610,16610,16610,0
|
|
20241212,184800,17417540,16610,16610,16610,16610,0
|
|
20241212,184700,17417540,16610,16610,16610,16610,0
|
|
20241212,184600,17417540,16610,16610,16610,16610,0
|
|
20241212,184500,17417540,16610,16610,16610,16610,0
|
|
20241212,184400,17417540,16610,16610,16610,16610,0
|
|
20241212,184300,17417540,16610,16610,16610,16610,0
|
|
20241212,184200,17417540,16610,16610,16610,16610,0
|
|
20241212,184100,17417540,16610,16610,16610,16610,0
|
|
20241212,184000,17417540,16610,16610,16610,16610,0
|
|
20241212,183900,17417540,16610,16610,16610,16610,0
|
|
20241212,183800,17417540,16610,16610,16610,16610,0
|
|
20241212,183700,17417540,16610,16610,16610,16610,0
|
|
20241212,183600,17417540,16610,16610,16610,16610,0
|
|
20241212,183500,17417540,16610,16610,16610,16610,0
|
|
20241212,183400,17417540,16610,16610,16610,16610,0
|
|
20241212,183300,17417540,16610,16610,16610,16610,0
|
|
20241212,183200,17417540,16610,16610,16610,16610,19
|
|
20241212,183100,17417540,16610,16610,16610,16610,0
|
|
20241212,183000,17417540,16610,16610,16610,16610,0
|
|
20241212,182900,17417540,16610,16610,16610,16610,0
|
|
20241212,182800,17417540,16610,16610,16610,16610,0
|
|
20241212,182700,17417540,16610,16610,16610,16610,0
|
|
20241212,182600,17417540,16610,16610,16610,16610,0
|
|
20241212,182500,17417540,16610,16610,16610,16610,0
|
|
20241212,182400,17417540,16610,16610,16610,16610,0
|
|
20241212,182300,17417540,16610,16610,16610,16610,0
|
|
20241212,182200,17417540,16610,16610,16610,16610,0
|
|
20241212,182100,17417540,16610,16610,16610,16610,0
|
|
20241212,182000,17417540,16610,16610,16610,16610,0
|
|
20241212,181900,17417540,16610,16610,16610,16610,0
|
|
20241212,181800,17417540,16610,16610,16610,16610,0
|
|
20241212,181700,17417540,16610,16610,16610,16610,0
|
|
20241212,181600,17417540,16610,16610,16610,16610,0
|
|
20241212,181500,17417540,16610,16610,16610,16610,0
|
|
20241212,181400,17417540,16610,16610,16610,16610,0
|
|
20241212,181300,17417540,16610,16610,16610,16610,0
|
|
20241212,181200,17417540,16610,16610,16610,16610,0
|
|
20241212,181100,17417540,16610,16610,16610,16610,0
|
|
20241212,181000,17417540,16610,16610,16610,16610,0
|
|
20241212,180900,17417540,16610,16610,16610,16610,0
|
|
20241212,180800,17417540,16610,16610,16610,16610,0
|
|
20241212,180700,17417540,16610,16610,16610,16610,0
|
|
20241212,180600,17417540,16610,16610,16610,16610,0
|
|
20241212,180500,17417540,16610,16610,16610,16610,0
|
|
20241212,180400,17417540,16610,16610,16610,16610,0
|
|
20241212,180300,17417540,16610,16610,16610,16610,0
|
|
20241212,180200,17417540,16610,16610,16610,16610,19
|
|
20241212,180100,17417540,16610,16610,16610,16610,0
|
|
20241212,180000,17417540,16610,16610,16610,16610,0
|
|
20241212,175900,17417540,16610,16610,16610,16610,0
|
|
20241212,175800,17417540,16610,16610,16610,16610,0
|
|
20241212,175700,17417540,16610,16610,16610,16610,0
|
|
20241212,175600,17417540,16610,16610,16610,16610,0
|
|
20241212,175500,17417540,16610,16610,16610,16610,0
|
|
20241212,175400,17417540,16610,16610,16610,16610,0
|
|
20241212,175300,17417540,16610,16610,16610,16610,0
|
|
20241212,175200,17417540,16610,16610,16610,16610,0
|
|
20241212,175100,17417540,16610,16610,16610,16610,0
|
|
20241212,175000,17417540,16610,16610,16610,16610,0
|
|
20241212,174900,17417540,16610,16610,16610,16610,0
|
|
20241212,174800,17417540,16610,16610,16610,16610,0
|
|
20241212,174700,17417540,16610,16610,16610,16610,0
|
|
20241212,174600,17417540,16610,16610,16610,16610,0
|
|
20241212,174500,17417540,16610,16610,16610,16610,0
|
|
20241212,174400,17417540,16610,16610,16610,16610,0
|
|
20241212,174300,17417540,16610,16610,16610,16610,0
|
|
20241212,174200,17417540,16610,16610,16610,16610,0
|
|
20241212,174100,17417540,16610,16610,16610,16610,0
|
|
20241212,174000,17417540,16610,16610,16610,16610,0
|
|
20241212,173900,17417540,16610,16610,16610,16610,0
|
|
20241212,173800,17417540,16610,16610,16610,16610,0
|
|
20241212,173700,17417540,16610,16610,16610,16610,0
|
|
20241212,173600,17417540,16610,16610,16610,16610,0
|
|
20241212,173500,17417540,16610,16610,16610,16610,0
|
|
20241212,173400,17417540,16610,16610,16610,16610,0
|
|
20241212,173300,17417540,16610,16610,16610,16610,0
|
|
20241212,173200,17417540,16610,16610,16610,16610,19
|
|
20241212,173100,17417540,16610,16610,16610,16610,0
|
|
20241212,173000,17417540,16610,16610,16610,16610,0
|
|
20241212,172900,17417540,16610,16610,16610,16610,0
|
|
20241212,172800,17417540,16610,16610,16610,16610,0
|
|
20241212,172700,17417540,16610,16610,16610,16610,0
|
|
20241212,172600,17417540,16610,16610,16610,16610,0
|
|
20241212,172500,17417540,16610,16610,16610,16610,0
|
|
20241212,172400,17417540,16610,16610,16610,16610,0
|
|
20241212,172300,17417540,16610,16610,16610,16610,0
|
|
20241212,172200,17417540,16610,16610,16610,16610,0
|
|
20241212,172100,17417540,16610,16610,16610,16610,0
|
|
20241212,172000,17417540,16610,16610,16610,16610,0
|
|
20241212,171900,17417540,16610,16610,16610,16610,0
|
|
20241212,171800,17417540,16610,16610,16610,16610,0
|
|
20241212,171700,17417540,16610,16610,16610,16610,0
|
|
20241212,171600,17417540,16610,16610,16610,16610,0
|
|
20241212,171500,17417540,16610,16610,16610,16610,0
|
|
20241212,171400,17417540,16610,16610,16610,16610,0
|
|
20241212,171300,17417540,16610,16610,16610,16610,0
|
|
20241212,171200,17417540,16610,16610,16610,16610,0
|
|
20241212,171100,17417540,16610,16610,16610,16610,0
|
|
20241212,171000,17417540,16610,16610,16610,16610,0
|
|
20241212,170900,17417540,16610,16610,16610,16610,0
|
|
20241212,170800,17417540,16610,16610,16610,16610,0
|
|
20241212,170700,17417540,16610,16610,16610,16610,0
|
|
20241212,170600,17417540,16610,16610,16610,16610,0
|
|
20241212,170500,17417540,16610,16610,16610,16610,0
|
|
20241212,170400,17417540,16610,16610,16610,16610,0
|
|
20241212,170300,17417540,16610,16610,16610,16610,0
|
|
20241212,170200,17417540,16610,16610,16610,16610,19
|
|
20241212,170100,17417540,16610,16610,16610,16610,0
|
|
20241212,170000,17417540,16610,16610,16610,16610,0
|
|
20241212,165900,17417540,16610,16610,16610,16610,0
|
|
20241212,165800,17417540,16610,16610,16610,16610,0
|
|
20241212,165700,17417540,16610,16610,16610,16610,0
|
|
20241212,165600,17417540,16610,16610,16610,16610,0
|
|
20241212,165500,17417540,16610,16610,16610,16610,0
|
|
20241212,165400,17417540,16610,16610,16610,16610,0
|
|
20241212,165300,17417540,16610,16610,16610,16610,0
|
|
20241212,165200,17417540,16610,16610,16610,16610,0
|
|
20241212,165100,17417540,16610,16610,16610,16610,0
|
|
20241212,165000,17417540,16610,16610,16610,16610,0
|
|
20241212,164900,17417540,16610,16610,16610,16610,0
|
|
20241212,164800,17417540,16610,16610,16610,16610,0
|
|
20241212,164700,17417540,16610,16610,16610,16610,0
|
|
20241212,164600,17417540,16610,16610,16610,16610,0
|
|
20241212,164500,17417540,16610,16610,16610,16610,0
|
|
20241212,164400,17417540,16610,16610,16610,16610,0
|
|
20241212,164300,17417540,16610,16610,16610,16610,0
|
|
20241212,164200,17417540,16610,16610,16610,16610,0
|
|
20241212,164100,17417540,16610,16610,16610,16610,0
|
|
20241212,164000,17417540,16610,16610,16610,16610,0
|
|
20241212,163900,17417540,16610,16610,16610,16610,0
|
|
20241212,163800,17417540,16610,16610,16610,16610,0
|
|
20241212,163700,17417540,16610,16610,16610,16610,0
|
|
20241212,163600,17417540,16610,16610,16610,16610,0
|
|
20241212,163500,17417540,16610,16610,16610,16610,0
|
|
20241212,163400,17417540,16610,16610,16610,16610,0
|
|
20241212,163300,17417540,16610,16610,16610,16610,0
|
|
20241212,163200,17417540,16610,16610,16610,16610,19
|
|
20241212,163100,17417540,16610,16610,16610,16610,0
|
|
20241212,163000,17417540,16610,16610,16610,16610,0
|
|
20241212,162900,17417540,16610,16610,16610,16610,0
|
|
20241212,162800,17417540,16610,16610,16610,16610,0
|
|
20241212,162700,17417540,16610,16610,16610,16610,0
|
|
20241212,162600,17417540,16610,16610,16610,16610,0
|
|
20241212,162500,17417540,16610,16610,16610,16610,0
|
|
20241212,162400,17417540,16610,16610,16610,16610,0
|
|
20241212,162300,17417540,16610,16610,16610,16610,0
|
|
20241212,162200,17417540,16610,16610,16610,16610,0
|
|
20241212,162100,17417540,16610,16610,16610,16610,0
|
|
20241212,162000,17417540,16610,16610,16610,16610,0
|
|
20241212,161900,17417540,16610,16610,16610,16610,0
|
|
20241212,161800,17417540,16610,16610,16610,16610,0
|
|
20241212,161700,17417540,16610,16610,16610,16610,0
|
|
20241212,161600,17417540,16610,16610,16610,16610,0
|
|
20241212,161500,17417540,16610,16610,16610,16610,0
|
|
20241212,161400,17417540,16610,16610,16610,16610,0
|
|
20241212,161300,17417540,16610,16610,16610,16610,0
|
|
20241212,161200,17417540,16610,16610,16610,16610,0
|
|
20241212,161100,17417540,16610,16610,16610,16610,0
|
|
20241212,161000,17417540,16610,16610,16610,16610,0
|
|
20241212,160900,17417540,16610,16610,16610,16610,0
|
|
20241212,160800,17417540,16610,16610,16610,16610,0
|
|
20241212,160700,17417540,16610,16610,16610,16610,0
|
|
20241212,160600,17417540,16610,16610,16610,16610,0
|
|
20241212,160500,17417540,16610,16610,16610,16610,0
|
|
20241212,160400,17417540,16610,16610,16610,16610,0
|
|
20241212,160300,17417540,16610,16610,16610,16610,0
|
|
20241212,160200,17417540,16610,16610,16610,16610,19
|
|
20241212,160100,17417540,16610,16610,16610,16610,0
|
|
20241212,160000,17417540,16610,16610,16610,16610,0
|
|
20241212,155900,17417540,16610,16610,16610,16610,0
|
|
20241212,155800,17417540,16610,16610,16610,16610,0
|
|
20241212,155700,17417540,16610,16610,16610,16610,0
|
|
20241212,155600,17417540,16610,16610,16610,16610,0
|
|
20241212,155500,17417540,16610,16610,16610,16610,0
|
|
20241212,155400,17417540,16610,16610,16610,16610,0
|
|
20241212,155300,17417540,16610,16610,16610,16610,0
|
|
20241212,155200,17417540,16610,16610,16610,16610,0
|
|
20241212,155100,17417540,16610,16610,16610,16610,0
|
|
20241212,155000,17417540,16610,16610,16610,16610,0
|
|
20241212,154900,17417540,16610,16610,16610,16610,0
|
|
20241212,154800,17417540,16610,16610,16610,16610,0
|
|
20241212,154700,17417540,16610,16610,16610,16610,0
|
|
20241212,154600,17417540,16610,16610,16610,16610,0
|
|
20241212,154500,17417540,16610,16610,16610,16610,0
|
|
20241212,154400,17417540,16610,16610,16610,16610,0
|
|
20241212,154300,17417540,16610,16610,16610,16610,0
|
|
20241212,154200,17417540,16610,16610,16610,16610,0
|
|
20241212,154100,17417540,16610,16610,16610,16610,0
|
|
20241212,154000,17417540,16610,16610,16610,16610,0
|
|
20241212,153900,17417540,16610,16610,16610,16610,0
|
|
20241212,153800,17417540,16610,16610,16610,16610,0
|
|
20241212,153700,17417540,16610,16610,16610,16610,0
|
|
20241212,153600,17417540,16610,16610,16610,16610,0
|
|
20241212,153500,17417540,16610,16610,16610,16610,0
|
|
20241212,153400,17417540,16610,16610,16610,16610,0
|
|
20241212,153300,17417540,16610,16610,16610,16610,0
|
|
20241212,153200,17417540,16610,16610,16610,16610,19
|
|
20241212,153100,17417540,16610,16610,16610,16610,0
|
|
20241212,153000,17417540,16610,16610,16610,16610,19
|
|
20241212,152900,17101950,16610,16610,16610,16610,0
|
|
20241212,152800,17101950,16610,16610,16610,16610,0
|
|
20241212,152700,17101950,16610,16610,16610,16610,0
|
|
20241212,152600,17101950,16610,16610,16610,16610,0
|
|
20241212,152500,17101950,16610,16610,16610,16610,0
|
|
20241212,152400,17101950,16610,16610,16610,16610,0
|
|
20241212,152300,17101950,16610,16610,16610,16610,0
|
|
20241212,152200,17101950,16610,16610,16610,16610,0
|
|
20241212,152100,17101950,16610,16610,16610,16610,0
|
|
20241212,152000,17101950,16610,16610,16610,16610,0
|
|
20241212,151900,17101950,16610,16610,16610,16610,0
|
|
20241212,151800,17101950,16610,16610,16610,16610,0
|
|
20241212,151700,17101950,16610,16610,16610,16610,1
|
|
20241212,151600,17085340,16600,16600,16600,16600,0
|
|
20241212,151500,17085340,16600,16600,16600,16600,0
|
|
20241212,151400,17085340,16600,16600,16600,16600,0
|
|
20241212,151300,17085340,16600,16600,16600,16600,0
|
|
20241212,151200,17085340,16600,16600,16600,16600,0
|
|
20241212,151100,17085340,16600,16600,16600,16600,0
|
|
20241212,151000,17085340,16600,16600,16600,16600,0
|
|
20241212,150900,17085340,16600,16600,16600,16600,0
|
|
20241212,150800,17085340,16600,16600,16600,16600,0
|
|
20241212,150700,17085340,16600,16600,16600,16600,0
|
|
20241212,150600,17085340,16600,16600,16600,16600,0
|
|
20241212,150500,17085340,16600,16600,16600,16600,0
|
|
20241212,150400,17085340,16600,16600,16600,16600,0
|
|
20241212,150300,17085340,16600,16600,16600,16600,0
|
|
20241212,150200,17085340,16600,16600,16600,16600,0
|
|
20241212,150100,17085340,16600,16600,16600,16600,0
|
|
20241212,150000,17085340,16600,16600,16600,16600,0
|
|
20241212,145900,17085340,16600,16600,16600,16600,0
|
|
20241212,145800,17085340,16600,16600,16600,16600,0
|
|
20241212,145700,17085340,16600,16600,16600,16600,0
|
|
20241212,145600,17085340,16600,16600,16600,16600,36
|
|
20241212,145500,16487740,16610,16600,16610,16600,5
|
|
20241212,145400,16404730,16600,16600,16600,16600,0
|
|
20241212,145300,16404730,16600,16600,16600,16600,0
|
|
20241212,145200,16404730,16600,16600,16600,16600,0
|
|
20241212,145100,16404730,16600,16600,16600,16600,0
|
|
20241212,145000,16404730,16600,16600,16600,16600,0
|
|
20241212,144900,16404730,16600,16600,16600,16600,0
|
|
20241212,144800,16404730,16600,16600,16600,16600,0
|
|
20241212,144700,16404730,16600,16600,16600,16600,1
|
|
20241212,144600,16388130,16500,16500,16500,16500,0
|
|
20241212,144500,16388130,16500,16500,16500,16500,0
|
|
20241212,144400,16388130,16500,16500,16500,16500,0
|
|
20241212,144300,16388130,16500,16500,16500,16500,0
|
|
20241212,144200,16388130,16500,16500,16500,16500,0
|
|
20241212,144100,16388130,16500,16500,16500,16500,0
|
|
20241212,144000,16388130,16500,16500,16500,16500,0
|
|
20241212,143900,16388130,16500,16500,16500,16500,0
|
|
20241212,143800,16388130,16500,16500,16500,16500,0
|
|
20241212,143700,16388130,16500,16500,16500,16500,0
|
|
20241212,143600,16388130,16500,16500,16500,16500,0
|
|
20241212,143500,16388130,16500,16490,16500,16490,41
|
|
20241212,143400,15711670,16500,16500,16500,16500,0
|
|
20241212,143300,15711670,16500,16500,16500,16500,0
|
|
20241212,143200,15711670,16500,16500,16500,16500,0
|
|
20241212,143100,15711670,16500,16500,16500,16500,0
|
|
20241212,143000,15711670,16500,16500,16500,16500,0
|
|
20241212,142900,15711670,16500,16500,16500,16500,0
|
|
20241212,142800,15711670,16500,16500,16500,16500,0
|
|
20241212,142700,15711670,16500,16500,16500,16500,0
|
|
20241212,142600,15711670,16500,16500,16500,16500,0
|
|
20241212,142500,15711670,16500,16500,16500,16500,0
|
|
20241212,142400,15711670,16500,16500,16500,16500,0
|
|
20241212,142300,15711670,16500,16500,16500,16500,0
|
|
20241212,142200,15711670,16500,16500,16500,16500,0
|
|
20241212,142100,15711670,16500,16500,16500,16500,0
|
|
20241212,142000,15711670,16500,16500,16500,16500,0
|
|
20241212,141900,15711670,16500,16500,16500,16500,0
|
|
20241212,141800,15711670,16500,16500,16500,16500,0
|
|
20241212,141700,15711670,16500,16500,16500,16500,0
|
|
20241212,141600,15711670,16500,16500,16500,16500,0
|
|
20241212,141500,15711670,16500,16500,16500,16500,0
|
|
20241212,141400,15711670,16500,16500,16500,16500,0
|
|
20241212,141300,15711670,16500,16500,16500,16500,0
|
|
20241212,141200,15711670,16500,16500,16500,16500,0
|
|
20241212,141100,15711670,16500,16500,16500,16500,0
|
|
20241212,141000,15711670,16500,16500,16500,16500,0
|
|
20241212,140900,15711670,16500,16500,16500,16500,0
|
|
20241212,140800,15711670,16500,16500,16500,16500,0
|
|
20241212,140700,15711670,16500,16500,16500,16500,0
|
|
20241212,140600,15711670,16500,16500,16500,16500,0
|
|
20241212,140500,15711670,16500,16500,16500,16500,0
|
|
20241212,140400,15711670,16500,16500,16500,16500,0
|
|
20241212,140300,15711670,16500,16500,16500,16500,0
|
|
20241212,140200,15711670,16500,16500,16500,16500,0
|
|
20241212,140100,15711670,16500,16500,16500,16500,0
|
|
20241212,140000,15711670,16500,16500,16500,16500,0
|
|
20241212,135900,15711670,16500,16500,16500,16500,0
|
|
20241212,135800,15711670,16500,16500,16500,16500,0
|
|
20241212,135700,15711670,16500,16500,16500,16500,0
|
|
20241212,135600,15711670,16500,16500,16500,16500,0
|
|
20241212,135500,15711670,16500,16500,16500,16500,0
|
|
20241212,135400,15711670,16500,16500,16500,16500,0
|
|
20241212,135300,15711670,16500,16500,16500,16500,0
|
|
20241212,135200,15711670,16500,16500,16500,16500,0
|
|
20241212,135100,15711670,16500,16500,16500,16500,0
|
|
20241212,135000,15711670,16500,16500,16500,16500,0
|
|
20241212,134900,15711670,16500,16500,16500,16500,0
|
|
20241212,134800,15711670,16500,16500,16500,16500,1
|
|
20241212,134700,15695170,16500,16500,16500,16500,0
|
|
20241212,134600,15695170,16500,16500,16500,16500,0
|
|
20241212,134500,15695170,16500,16500,16500,16500,0
|
|
20241212,134400,15695170,16500,16500,16500,16500,0
|
|
20241212,134300,15695170,16500,16500,16500,16500,0
|
|
20241212,134200,15695170,16500,16500,16500,16500,0
|
|
20241212,134100,15695170,16500,16500,16500,16500,0
|
|
20241212,134000,15695170,16500,16500,16500,16500,0
|
|
20241212,133900,15695170,16500,16500,16500,16500,0
|
|
20241212,133800,15695170,16500,16500,16500,16500,0
|
|
20241212,133700,15695170,16500,16500,16500,16500,0
|
|
20241212,133600,15695170,16500,16500,16500,16500,0
|
|
20241212,133500,15695170,16500,16500,16500,16500,0
|
|
20241212,133400,15695170,16500,16500,16500,16500,0
|
|
20241212,133300,15695170,16500,16500,16500,16500,0
|
|
20241212,133200,15695170,16500,16500,16500,16500,0
|
|
20241212,133100,15695170,16500,16500,16500,16500,0
|
|
20241212,133000,15695170,16500,16500,16500,16500,0
|
|
20241212,132900,15695170,16500,16500,16500,16500,0
|
|
20241212,132800,15695170,16500,16500,16500,16500,0
|
|
20241212,132700,15695170,16500,16500,16500,16500,0
|
|
20241212,132600,15695170,16500,16500,16500,16500,4
|
|
20241212,132500,15629170,16500,16500,16500,16500,0
|
|
20241212,132400,15629170,16500,16500,16500,16500,1
|
|
20241212,132300,15612670,16450,16450,16450,16450,0
|
|
20241212,132200,15612670,16450,16450,16450,16450,0
|
|
20241212,132100,15612670,16450,16450,16450,16450,0
|
|
20241212,132000,15612670,16450,16450,16450,16450,0
|
|
20241212,131900,15612670,16450,16450,16450,16450,0
|
|
20241212,131800,15612670,16450,16450,16450,16450,0
|
|
20241212,131700,15612670,16450,16450,16450,16450,0
|
|
20241212,131600,15612670,16450,16450,16450,16450,1
|
|
20241212,131500,15596220,16500,16500,16500,16500,0
|
|
20241212,131400,15596220,16500,16500,16500,16500,0
|
|
20241212,131300,15596220,16500,16500,16500,16500,0
|
|
20241212,131200,15596220,16500,16500,16500,16500,0
|
|
20241212,131100,15596220,16500,16500,16500,16500,0
|
|
20241212,131000,15596220,16500,16500,16500,16500,0
|
|
20241212,130900,15596220,16500,16500,16500,16500,0
|
|
20241212,130800,15596220,16500,16500,16500,16500,0
|
|
20241212,130700,15596220,16500,16500,16500,16500,0
|
|
20241212,130600,15596220,16500,16500,16500,16500,0
|
|
20241212,130500,15596220,16500,16500,16500,16500,0
|
|
20241212,130400,15596220,16500,16500,16500,16500,0
|
|
20241212,130300,15596220,16500,16500,16500,16500,0
|
|
20241212,130200,15596220,16500,16500,16500,16500,0
|
|
20241212,130100,15596220,16500,16500,16500,16500,0
|
|
20241212,130000,15596220,16500,16500,16500,16500,0
|
|
20241212,125900,15596220,16500,16500,16500,16500,0
|
|
20241212,125800,15596220,16500,16500,16500,16500,3
|
|
20241212,125700,15546720,16500,16500,16500,16500,0
|
|
20241212,125600,15546720,16500,16500,16500,16500,0
|
|
20241212,125500,15546720,16500,16500,16500,16500,0
|
|
20241212,125400,15546720,16500,16500,16500,16500,0
|
|
20241212,125300,15546720,16500,16500,16500,16500,0
|
|
20241212,125200,15546720,16500,16500,16500,16500,0
|
|
20241212,125100,15546720,16500,16500,16500,16500,0
|
|
20241212,125000,15546720,16500,16500,16500,16500,0
|
|
20241212,124900,15546720,16500,16500,16500,16500,0
|
|
20241212,124800,15546720,16500,16500,16500,16500,0
|
|
20241212,124700,15546720,16500,16500,16500,16500,0
|
|
20241212,124600,15546720,16500,16500,16500,16500,0
|
|
20241212,124500,15546720,16500,16500,16500,16500,0
|
|
20241212,124400,15546720,16500,16500,16500,16500,0
|
|
20241212,124300,15546720,16500,16500,16500,16500,0
|
|
20241212,124200,15546720,16500,16500,16500,16500,0
|
|
20241212,124100,15546720,16500,16500,16500,16500,0
|
|
20241212,124000,15546720,16500,16500,16500,16500,0
|
|
20241212,123900,15546720,16500,16500,16500,16500,0
|
|
20241212,123800,15546720,16500,16500,16500,16500,0
|
|
20241212,123700,15546720,16500,16500,16500,16500,0
|
|
20241212,123600,15546720,16500,16500,16500,16500,0
|
|
20241212,123500,15546720,16500,16500,16500,16500,0
|
|
20241212,123400,15546720,16500,16500,16500,16500,0
|
|
20241212,123300,15546720,16500,16500,16500,16500,0
|
|
20241212,123200,15546720,16500,16500,16500,16500,0
|
|
20241212,123100,15546720,16500,16500,16500,16500,0
|
|
20241212,123000,15546720,16500,16500,16500,16500,0
|
|
20241212,122900,15546720,16500,16500,16500,16500,0
|
|
20241212,122800,15546720,16500,16500,16500,16500,0
|
|
20241212,122700,15546720,16500,16500,16500,16500,0
|
|
20241212,122600,15546720,16500,16500,16500,16500,0
|
|
20241212,122500,15546720,16500,16500,16500,16500,0
|
|
20241212,122400,15546720,16500,16500,16500,16500,40
|
|
20241212,122300,14886720,16500,16500,16500,16500,0
|
|
20241212,122200,14886720,16500,16500,16500,16500,0
|
|
20241212,122100,14886720,16500,16500,16500,16500,0
|
|
20241212,122000,14886720,16500,16500,16500,16500,0
|
|
20241212,121900,14886720,16500,16500,16500,16500,0
|
|
20241212,121800,14886720,16500,16500,16500,16500,0
|
|
20241212,121700,14886720,16500,16500,16500,16500,0
|
|
20241212,121600,14886720,16500,16500,16500,16500,0
|
|
20241212,121500,14886720,16500,16500,16500,16500,0
|
|
20241212,121400,14886720,16500,16500,16500,16500,0
|
|
20241212,121300,14886720,16500,16500,16500,16500,1
|
|
20241212,121200,14870220,16500,16500,16500,16500,0
|
|
20241212,121100,14870220,16500,16500,16500,16500,0
|
|
20241212,121000,14870220,16500,16500,16500,16500,0
|
|
20241212,120900,14870220,16500,16500,16500,16500,0
|
|
20241212,120800,14870220,16500,16500,16500,16500,0
|
|
20241212,120700,14870220,16500,16500,16500,16500,0
|
|
20241212,120600,14870220,16500,16500,16500,16500,0
|
|
20241212,120500,14870220,16500,16500,16500,16500,0
|
|
20241212,120400,14870220,16500,16500,16500,16500,0
|
|
20241212,120300,14870220,16500,16500,16500,16500,0
|
|
20241212,120200,14870220,16500,16500,16500,16500,0
|
|
20241212,120100,14870220,16500,16500,16500,16500,0
|
|
20241212,120000,14870220,16500,16500,16500,16500,0
|
|
20241212,115900,14870220,16500,16500,16500,16500,2
|
|
20241212,115800,14837220,16500,16500,16500,16500,0
|
|
20241212,115700,14837220,16500,16500,16500,16500,0
|
|
20241212,115600,14837220,16500,16500,16500,16500,0
|
|
20241212,115500,14837220,16500,16500,16500,16500,0
|
|
20241212,115400,14837220,16500,16500,16500,16500,20
|
|
20241212,115300,14507220,16610,16610,16610,16610,0
|
|
20241212,115200,14507220,16610,16610,16610,16610,0
|
|
20241212,115100,14507220,16610,16610,16610,16610,0
|
|
20241212,115000,14507220,16610,16610,16610,16610,0
|
|
20241212,114900,14507220,16610,16610,16610,16610,0
|
|
20241212,114800,14507220,16610,16610,16610,16610,0
|
|
20241212,114700,14507220,16610,16610,16610,16610,0
|
|
20241212,114600,14507220,16610,16610,16610,16610,0
|
|
20241212,114500,14507220,16610,16610,16610,16610,0
|
|
20241212,114400,14507220,16610,16610,16610,16610,0
|
|
20241212,114300,14507220,16610,16610,16610,16610,0
|
|
20241212,114200,14507220,16610,16610,16610,16610,0
|
|
20241212,114100,14507220,16610,16610,16610,16610,0
|
|
20241212,114000,14507220,16610,16610,16610,16610,0
|
|
20241212,113900,14507220,16610,16610,16610,16610,0
|
|
20241212,113800,14507220,16610,16610,16610,16610,0
|
|
20241212,113700,14507220,16610,16610,16610,16610,0
|
|
20241212,113600,14507220,16610,16610,16610,16610,0
|
|
20241212,113500,14507220,16610,16610,16610,16610,0
|
|
20241212,113400,14507220,16610,16610,16610,16610,0
|
|
20241212,113300,14507220,16610,16610,16610,16610,0
|
|
20241212,113200,14507220,16610,16610,16610,16610,0
|
|
20241212,113100,14507220,16610,16610,16610,16610,0
|
|
20241212,113000,14507220,16610,16610,16610,16610,0
|
|
20241212,112900,14507220,16610,16610,16610,16610,0
|
|
20241212,112800,14507220,16610,16610,16610,16610,0
|
|
20241212,112700,14507220,16610,16610,16610,16610,0
|
|
20241212,112600,14507220,16610,16610,16610,16610,0
|
|
20241212,112500,14507220,16610,16610,16610,16610,0
|
|
20241212,112400,14507220,16610,16610,16610,16610,0
|
|
20241212,112300,14507220,16610,16610,16610,16610,0
|
|
20241212,112200,14507220,16610,16610,16610,16610,0
|
|
20241212,112100,14507220,16610,16610,16610,16610,0
|
|
20241212,112000,14507220,16610,16610,16610,16610,0
|
|
20241212,111900,14507220,16610,16610,16610,16610,0
|
|
20241212,111800,14507220,16610,16610,16610,16610,0
|
|
20241212,111700,14507220,16610,16610,16610,16610,0
|
|
20241212,111600,14507220,16610,16610,16610,16610,0
|
|
20241212,111500,14507220,16610,16610,16610,16610,0
|
|
20241212,111400,14507220,16610,16610,16610,16610,0
|
|
20241212,111300,14507220,16610,16610,16610,16610,0
|
|
20241212,111200,14507220,16610,16610,16610,16610,0
|
|
20241212,111100,14507220,16610,16610,16610,16610,0
|
|
20241212,111000,14507220,16610,16610,16610,16610,0
|
|
20241212,110900,14507220,16610,16610,16610,16610,0
|
|
20241212,110800,14507220,16610,16610,16610,16610,0
|
|
20241212,110700,14507220,16610,16610,16610,16610,0
|
|
20241212,110600,14507220,16610,16610,16610,16610,0
|
|
20241212,110500,14507220,16610,16610,16610,16610,0
|
|
20241212,110400,14507220,16610,16610,16610,16610,0
|
|
20241212,110300,14507220,16610,16610,16610,16610,0
|
|
20241212,110200,14507220,16610,16610,16610,16610,10
|
|
20241212,110100,14341120,16610,16610,16610,16610,0
|
|
20241212,110000,14341120,16610,16610,16610,16610,0
|
|
20241212,105900,14341120,16610,16610,16610,16610,0
|
|
20241212,105800,14341120,16610,16610,16610,16610,0
|
|
20241212,105700,14341120,16610,16610,16610,16610,0
|
|
20241212,105600,14341120,16610,16610,16610,16610,0
|
|
20241212,105500,14341120,16610,16610,16610,16610,0
|
|
20241212,105400,14341120,16610,16610,16610,16610,0
|
|
20241212,105300,14341120,16610,16610,16610,16610,0
|
|
20241212,105200,14341120,16610,16610,16610,16610,0
|
|
20241212,105100,14341120,16610,16610,16610,16610,0
|
|
20241212,105000,14341120,16610,16610,16610,16610,0
|
|
20241212,104900,14341120,16610,16610,16610,16610,0
|
|
20241212,104800,14341120,16610,16610,16610,16610,0
|
|
20241212,104700,14341120,16610,16610,16610,16610,0
|
|
20241212,104600,14341120,16610,16610,16610,16610,0
|
|
20241212,104500,14341120,16610,16610,16610,16610,0
|
|
20241212,104400,14341120,16610,16610,16610,16610,0
|
|
20241212,104300,14341120,16610,16610,16610,16610,0
|
|
20241212,104200,14341120,16610,16610,16610,16610,0
|
|
20241212,104100,14341120,16610,16610,16610,16610,0
|
|
20241212,104000,14341120,16610,16610,16610,16610,0
|
|
20241212,103900,14341120,16610,16610,16610,16610,0
|
|
20241212,103800,14341120,16610,16610,16610,16610,0
|
|
20241212,103700,14341120,16610,16610,16610,16610,0
|
|
20241212,103600,14341120,16610,16610,16610,16610,0
|
|
20241212,103500,14341120,16610,16610,16610,16610,0
|
|
20241212,103400,14341120,16610,16610,16610,16610,0
|
|
20241212,103300,14341120,16610,16610,16610,16610,0
|
|
20241212,103200,14341120,16610,16610,16610,16610,0
|
|
20241212,103100,14341120,16610,16610,16610,16610,0
|
|
20241212,103000,14341120,16610,16610,16610,16610,0
|
|
20241212,102900,14341120,16610,16610,16610,16610,0
|
|
20241212,102800,14341120,16610,16610,16610,16610,1
|
|
20241212,102700,14324510,16570,16570,16570,16570,0
|
|
20241212,102600,14324510,16570,16570,16570,16570,0
|
|
20241212,102500,14324510,16570,16570,16570,16570,0
|
|
20241212,102400,14324510,16570,16570,16570,16570,0
|
|
20241212,102300,14324510,16570,16570,16570,16570,0
|
|
20241212,102200,14324510,16570,16570,16570,16570,1
|
|
20241212,102100,14307940,16570,16570,16570,16570,1
|
|
20241212,102000,14291370,16570,16570,16570,16570,0
|
|
20241212,101900,14291370,16570,16570,16570,16570,8
|
|
20241212,101800,14158810,16610,16610,16610,16610,1
|
|
20241212,101700,14142200,16570,16570,16570,16570,7
|
|
20241212,101600,14026210,16570,16570,16570,16570,4
|
|
20241212,101500,13959930,16570,16550,16570,16550,17
|
|
20241212,101400,13678360,16570,16570,16570,16570,0
|
|
20241212,101300,13678360,16570,16570,16570,16570,0
|
|
20241212,101200,13678360,16570,16570,16570,16570,0
|
|
20241212,101100,13678360,16570,16570,16570,16570,0
|
|
20241212,101000,13678360,16570,16570,16570,16570,0
|
|
20241212,100900,13678360,16570,16570,16570,16570,0
|
|
20241212,100800,13678360,16570,16570,16570,16570,0
|
|
20241212,100700,13678360,16570,16570,16570,16570,0
|
|
20241212,100600,13678360,16570,16560,16570,16560,6
|
|
20241212,100500,13578960,16640,16640,16640,16640,0
|
|
20241212,100400,13578960,16640,16640,16640,16640,0
|
|
20241212,100300,13578960,16640,16640,16640,16640,0
|
|
20241212,100200,13578960,16640,16640,16640,16640,0
|
|
20241212,100100,13578960,16640,16640,16640,16320,3
|
|
20241212,100000,13529360,16300,16300,16300,16300,0
|
|
20241212,095900,13529360,16300,16500,16500,16300,499
|
|
20241212,095800,5378660,16700,16700,16700,16700,0
|
|
20241212,095700,5378660,16700,16700,16700,16700,0
|
|
20241212,095600,5378660,16700,16700,16700,16700,0
|
|
20241212,095500,5378660,16700,16700,16700,16700,1
|
|
20241212,095400,5361960,16500,16500,16500,16500,0
|
|
20241212,095300,5361960,16500,16500,16500,16500,0
|
|
20241212,095200,5361960,16500,16500,16500,16500,0
|
|
20241212,095100,5361960,16500,16500,16500,16500,0
|
|
20241212,095000,5361960,16500,16600,16600,16500,91
|
|
20241212,094900,3859620,16730,16730,16730,16730,0
|
|
20241212,094800,3859620,16730,16730,16730,16730,0
|
|
20241212,094700,3859620,16730,16730,16730,16730,0
|
|
20241212,094600,3859620,16730,16730,16730,16730,0
|
|
20241212,094500,3859620,16730,16730,16730,16730,0
|
|
20241212,094400,3859620,16730,16730,16730,16730,0
|
|
20241212,094300,3859620,16730,16730,16730,16730,0
|
|
20241212,094200,3859620,16730,16730,16730,16730,0
|
|
20241212,094100,3859620,16730,16730,16730,16730,0
|
|
20241212,094000,3859620,16730,16730,16730,16730,0
|
|
20241212,093900,3859620,16730,16730,16730,16730,0
|
|
20241212,093800,3859620,16730,16730,16730,16730,0
|
|
20241212,093700,3859620,16730,16730,16730,16730,0
|
|
20241212,093600,3859620,16730,16730,16730,16730,0
|
|
20241212,093500,3859620,16730,16730,16730,16730,0
|
|
20241212,093400,3859620,16730,16730,16730,16730,0
|
|
20241212,093300,3859620,16730,16730,16730,16730,0
|
|
20241212,093200,3859620,16730,16730,16730,16730,0
|
|
20241212,093100,3859620,16730,16730,16730,16730,94
|
|
20241212,093000,2287000,16730,16730,16730,16730,0
|
|
20241212,092900,2287000,16730,16730,16730,16730,0
|
|
20241212,092800,2287000,16730,16730,16730,16730,0
|
|
20241212,092700,2287000,16730,16730,16730,16730,0
|
|
20241212,092600,2287000,16730,16730,16730,16730,0
|
|
20241212,092500,2287000,16730,16730,16730,16730,0
|
|
20241212,092400,2287000,16730,16730,16730,16730,0
|
|
20241212,092300,2287000,16730,16730,16730,16730,0
|
|
20241212,092200,2287000,16730,16730,16730,16730,0
|
|
20241212,092100,2287000,16730,16730,16730,16730,0
|
|
20241212,092000,2287000,16730,16730,16730,16730,47
|
|
20241212,091900,1500690,16730,16730,16730,16730,0
|
|
20241212,091800,1500690,16730,16730,16730,16730,0
|
|
20241212,091700,1500690,16730,16730,16730,16730,0
|
|
20241212,091600,1500690,16730,16730,16730,16730,0
|
|
20241212,091500,1500690,16730,16730,16730,16730,0
|
|
20241212,091400,1500690,16730,16730,16730,16730,58
|
|
20241212,091300,530350,16750,16750,16750,16750,0
|
|
20241212,091200,530350,16750,16750,16750,16750,0
|
|
20241212,091100,530350,16750,16750,16750,16750,0
|
|
20241212,091000,530350,16750,16750,16750,16750,0
|
|
20241212,090900,530350,16750,16750,16750,16750,0
|
|
20241212,090800,530350,16750,16750,16750,16750,0
|
|
20241212,090700,530350,16750,16750,16750,16750,0
|
|
20241212,090600,530350,16750,16750,16750,16500,32
|
|
20241212,090500,0,16580,16580,16580,16580,0
|
|
20241212,090400,0,16580,16580,16580,16580,0
|
|
20241212,090300,0,16580,16580,16580,16580,0
|
|
20241212,090200,0,16580,16580,16580,16580,0
|
|
20241212,090100,0,16580,16580,16580,16580,0
|
|
20241212,090000,0,16580,16580,16580,16580,0
|