607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,190400,67280560,16980,16980,16980,16980,3
|
|
20241216,190300,67280560,16980,16980,16980,16980,0
|
|
20241216,190200,67280560,16980,16980,16980,16980,0
|
|
20241216,190100,67280560,16980,16980,16980,16980,0
|
|
20241216,190000,67280560,16980,16980,16980,16980,0
|
|
20241216,185900,67280560,16980,16980,16980,16980,0
|
|
20241216,185800,67280560,16980,16980,16980,16980,0
|
|
20241216,185700,67280560,16980,16980,16980,16980,0
|
|
20241216,185600,67280560,16980,16980,16980,16980,0
|
|
20241216,185500,67280560,16980,16980,16980,16980,0
|
|
20241216,185400,67280560,16980,16980,16980,16980,0
|
|
20241216,185300,67280560,16980,16980,16980,16980,0
|
|
20241216,185200,67280560,16980,16980,16980,16980,0
|
|
20241216,185100,67280560,16980,16980,16980,16980,0
|
|
20241216,185000,67280560,16980,16980,16980,16980,0
|
|
20241216,184900,67280560,16980,16980,16980,16980,0
|
|
20241216,184800,67280560,16980,16980,16980,16980,0
|
|
20241216,184700,67280560,16980,16980,16980,16980,0
|
|
20241216,184600,67280560,16980,16980,16980,16980,0
|
|
20241216,184500,67280560,16980,16980,16980,16980,0
|
|
20241216,184400,67280560,16980,16980,16980,16980,0
|
|
20241216,184300,67280560,16980,16980,16980,16980,0
|
|
20241216,184200,67280560,16980,16980,16980,16980,0
|
|
20241216,184100,67280560,16980,16980,16980,16980,0
|
|
20241216,184000,67280560,16980,16980,16980,16980,0
|
|
20241216,183900,67280560,16980,16980,16980,16980,0
|
|
20241216,183800,67280560,16980,16980,16980,16980,0
|
|
20241216,183700,67280560,16980,16980,16980,16980,0
|
|
20241216,183600,67280560,16980,16980,16980,16980,0
|
|
20241216,183500,67280560,16980,16980,16980,16980,0
|
|
20241216,183400,67280560,16980,16980,16980,16980,3
|
|
20241216,183300,67280560,16980,16980,16980,16980,0
|
|
20241216,183200,67280560,16980,16980,16980,16980,0
|
|
20241216,183100,67280560,16980,16980,16980,16980,0
|
|
20241216,183000,67280560,16980,16980,16980,16980,0
|
|
20241216,182900,67280560,16980,16980,16980,16980,0
|
|
20241216,182800,67280560,16980,16980,16980,16980,0
|
|
20241216,182700,67280560,16980,16980,16980,16980,0
|
|
20241216,182600,67280560,16980,16980,16980,16980,0
|
|
20241216,182500,67280560,16980,16980,16980,16980,0
|
|
20241216,182400,67280560,16980,16980,16980,16980,0
|
|
20241216,182300,67280560,16980,16980,16980,16980,0
|
|
20241216,182200,67280560,16980,16980,16980,16980,0
|
|
20241216,182100,67280560,16980,16980,16980,16980,0
|
|
20241216,182000,67280560,16980,16980,16980,16980,0
|
|
20241216,181900,67280560,16980,16980,16980,16980,0
|
|
20241216,181800,67280560,16980,16980,16980,16980,0
|
|
20241216,181700,67280560,16980,16980,16980,16980,0
|
|
20241216,181600,67280560,16980,16980,16980,16980,0
|
|
20241216,181500,67280560,16980,16980,16980,16980,0
|
|
20241216,181400,67280560,16980,16980,16980,16980,0
|
|
20241216,181300,67280560,16980,16980,16980,16980,0
|
|
20241216,181200,67280560,16980,16980,16980,16980,0
|
|
20241216,181100,67280560,16980,16980,16980,16980,0
|
|
20241216,181000,67280560,16980,16980,16980,16980,0
|
|
20241216,180900,67280560,16980,16980,16980,16980,0
|
|
20241216,180800,67280560,16980,16980,16980,16980,0
|
|
20241216,180700,67280560,16980,16980,16980,16980,0
|
|
20241216,180600,67280560,16980,16980,16980,16980,0
|
|
20241216,180500,67280560,16980,16980,16980,16980,0
|
|
20241216,180400,67280560,16980,16980,16980,16980,3
|
|
20241216,180300,67280560,16980,16980,16980,16980,0
|
|
20241216,180200,67280560,16980,16980,16980,16980,0
|
|
20241216,180100,67280560,16980,16980,16980,16980,0
|
|
20241216,180000,67280560,16980,16980,16980,16980,0
|
|
20241216,175900,67280560,16980,16980,16980,16980,0
|
|
20241216,175800,67280560,16980,16980,16980,16980,0
|
|
20241216,175700,67280560,16980,16980,16980,16980,0
|
|
20241216,175600,67280560,16980,16980,16980,16980,0
|
|
20241216,175500,67280560,16980,16980,16980,16980,0
|
|
20241216,175400,67280560,16980,16980,16980,16980,0
|
|
20241216,175300,67280560,16980,16980,16980,16980,0
|
|
20241216,175200,67280560,16980,16980,16980,16980,0
|
|
20241216,175100,67280560,16980,16980,16980,16980,0
|
|
20241216,175000,67280560,16980,16980,16980,16980,0
|
|
20241216,174900,67280560,16980,16980,16980,16980,0
|
|
20241216,174800,67280560,16980,16980,16980,16980,0
|
|
20241216,174700,67280560,16980,16980,16980,16980,0
|
|
20241216,174600,67280560,16980,16980,16980,16980,0
|
|
20241216,174500,67280560,16980,16980,16980,16980,0
|
|
20241216,174400,67280560,16980,16980,16980,16980,0
|
|
20241216,174300,67280560,16980,16980,16980,16980,0
|
|
20241216,174200,67280560,16980,16980,16980,16980,0
|
|
20241216,174100,67280560,16980,16980,16980,16980,0
|
|
20241216,174000,67280560,16980,16980,16980,16980,0
|
|
20241216,173900,67280560,16980,16980,16980,16980,0
|
|
20241216,173800,67280560,16980,16980,16980,16980,0
|
|
20241216,173700,67280560,16980,16980,16980,16980,0
|
|
20241216,173600,67280560,16980,16980,16980,16980,0
|
|
20241216,173500,67280560,16980,16980,16980,16980,0
|
|
20241216,173400,67280560,16980,16980,16980,16980,3
|
|
20241216,173300,67280560,16980,16980,16980,16980,0
|
|
20241216,173200,67280560,16980,16980,16980,16980,0
|
|
20241216,173100,67280560,16980,16980,16980,16980,0
|
|
20241216,173000,67280560,16980,16980,16980,16980,0
|
|
20241216,172900,67280560,16980,16980,16980,16980,0
|
|
20241216,172800,67280560,16980,16980,16980,16980,0
|
|
20241216,172700,67280560,16980,16980,16980,16980,0
|
|
20241216,172600,67280560,16980,16980,16980,16980,0
|
|
20241216,172500,67280560,16980,16980,16980,16980,0
|
|
20241216,172400,67280560,16980,16980,16980,16980,0
|
|
20241216,172300,67280560,16980,16980,16980,16980,0
|
|
20241216,172200,67280560,16980,16980,16980,16980,0
|
|
20241216,172100,67280560,16980,16980,16980,16980,0
|
|
20241216,172000,67280560,16980,16980,16980,16980,0
|
|
20241216,171900,67280560,16980,16980,16980,16980,0
|
|
20241216,171800,67280560,16980,16980,16980,16980,0
|
|
20241216,171700,67280560,16980,16980,16980,16980,0
|
|
20241216,171600,67280560,16980,16980,16980,16980,0
|
|
20241216,171500,67280560,16980,16980,16980,16980,0
|
|
20241216,171400,67280560,16980,16980,16980,16980,0
|
|
20241216,171300,67280560,16980,16980,16980,16980,0
|
|
20241216,171200,67280560,16980,16980,16980,16980,0
|
|
20241216,171100,67280560,16980,16980,16980,16980,0
|
|
20241216,171000,67280560,16980,16980,16980,16980,0
|
|
20241216,170900,67280560,16980,16980,16980,16980,0
|
|
20241216,170800,67280560,16980,16980,16980,16980,0
|
|
20241216,170700,67280560,16980,16980,16980,16980,0
|
|
20241216,170600,67280560,16980,16980,16980,16980,0
|
|
20241216,170500,67280560,16980,16980,16980,16980,0
|
|
20241216,170400,67280560,16980,16980,16980,16980,3
|
|
20241216,170300,67280560,16980,16980,16980,16980,0
|
|
20241216,170200,67280560,16980,16980,16980,16980,0
|
|
20241216,170100,67280560,16980,16980,16980,16980,0
|
|
20241216,170000,67280560,16980,16980,16980,16980,0
|
|
20241216,165900,67280560,16980,16980,16980,16980,0
|
|
20241216,165800,67280560,16980,16980,16980,16980,0
|
|
20241216,165700,67280560,16980,16980,16980,16980,0
|
|
20241216,165600,67280560,16980,16980,16980,16980,0
|
|
20241216,165500,67280560,16980,16980,16980,16980,0
|
|
20241216,165400,67280560,16980,16980,16980,16980,0
|
|
20241216,165300,67280560,16980,16980,16980,16980,0
|
|
20241216,165200,67280560,16980,16980,16980,16980,0
|
|
20241216,165100,67280560,16980,16980,16980,16980,0
|
|
20241216,165000,67280560,16980,16980,16980,16980,0
|
|
20241216,164900,67280560,16980,16980,16980,16980,0
|
|
20241216,164800,67280560,16980,16980,16980,16980,0
|
|
20241216,164700,67280560,16980,16980,16980,16980,0
|
|
20241216,164600,67280560,16980,16980,16980,16980,0
|
|
20241216,164500,67280560,16980,16980,16980,16980,0
|
|
20241216,164400,67280560,16980,16980,16980,16980,0
|
|
20241216,164300,67280560,16980,16980,16980,16980,0
|
|
20241216,164200,67280560,16980,16980,16980,16980,0
|
|
20241216,164100,67280560,16980,16980,16980,16980,0
|
|
20241216,164000,67280560,16980,16980,16980,16980,0
|
|
20241216,163900,67280560,16980,16980,16980,16980,0
|
|
20241216,163800,67280560,16980,16980,16980,16980,0
|
|
20241216,163700,67280560,16980,16980,16980,16980,0
|
|
20241216,163600,67280560,16980,16980,16980,16980,0
|
|
20241216,163500,67280560,16980,16980,16980,16980,0
|
|
20241216,163400,67280560,16980,16980,16980,16980,3
|
|
20241216,163300,67280560,16980,16980,16980,16980,0
|
|
20241216,163200,67280560,16980,16980,16980,16980,0
|
|
20241216,163100,67280560,16980,16980,16980,16980,0
|
|
20241216,163000,67280560,16980,16980,16980,16980,0
|
|
20241216,162900,67280560,16980,16980,16980,16980,0
|
|
20241216,162800,67280560,16980,16980,16980,16980,0
|
|
20241216,162700,67280560,16980,16980,16980,16980,0
|
|
20241216,162600,67280560,16980,16980,16980,16980,0
|
|
20241216,162500,67280560,16980,16980,16980,16980,0
|
|
20241216,162400,67280560,16980,16980,16980,16980,0
|
|
20241216,162300,67280560,16980,16980,16980,16980,0
|
|
20241216,162200,67280560,16980,16980,16980,16980,0
|
|
20241216,162100,67280560,16980,16980,16980,16980,0
|
|
20241216,162000,67280560,16980,16980,16980,16980,0
|
|
20241216,161900,67280560,16980,16980,16980,16980,0
|
|
20241216,161800,67280560,16980,16980,16980,16980,0
|
|
20241216,161700,67280560,16980,16980,16980,16980,0
|
|
20241216,161600,67280560,16980,16980,16980,16980,0
|
|
20241216,161500,67280560,16980,16980,16980,16980,0
|
|
20241216,161400,67280560,16980,16980,16980,16980,0
|
|
20241216,161300,67280560,16980,16980,16980,16980,0
|
|
20241216,161200,67280560,16980,16980,16980,16980,0
|
|
20241216,161100,67280560,16980,16980,16980,16980,0
|
|
20241216,161000,67280560,16980,16980,16980,16980,0
|
|
20241216,160900,67280560,16980,16980,16980,16980,0
|
|
20241216,160800,67280560,16980,16980,16980,16980,0
|
|
20241216,160700,67280560,16980,16980,16980,16980,0
|
|
20241216,160600,67280560,16980,16980,16980,16980,0
|
|
20241216,160500,67280560,16980,16980,16980,16980,0
|
|
20241216,160400,67280560,16980,16980,16980,16980,3
|
|
20241216,160300,67280560,16980,16980,16980,16980,0
|
|
20241216,160200,67280560,16980,16980,16980,16980,0
|
|
20241216,160100,67280560,16980,16980,16980,16980,0
|
|
20241216,160000,67280560,16980,16980,16980,16980,0
|
|
20241216,155900,67280560,16980,16980,16980,16980,0
|
|
20241216,155800,67280560,16980,16980,16980,16980,0
|
|
20241216,155700,67280560,16980,16980,16980,16980,0
|
|
20241216,155600,67280560,16980,16980,16980,16980,0
|
|
20241216,155500,67280560,16980,16980,16980,16980,0
|
|
20241216,155400,67280560,16980,16980,16980,16980,0
|
|
20241216,155300,67280560,16980,16980,16980,16980,0
|
|
20241216,155200,67280560,16980,16980,16980,16980,0
|
|
20241216,155100,67280560,16980,16980,16980,16980,0
|
|
20241216,155000,67280560,16980,16980,16980,16980,0
|
|
20241216,154900,67280560,16980,16980,16980,16980,0
|
|
20241216,154800,67280560,16980,16980,16980,16980,0
|
|
20241216,154700,67280560,16980,16980,16980,16980,0
|
|
20241216,154600,67280560,16980,16980,16980,16980,0
|
|
20241216,154500,67280560,16980,16980,16980,16980,0
|
|
20241216,154400,67280560,16980,16980,16980,16980,0
|
|
20241216,154300,67280560,16980,16980,16980,16980,0
|
|
20241216,154200,67280560,16980,16980,16980,16980,0
|
|
20241216,154100,67280560,16980,16980,16980,16980,0
|
|
20241216,154000,67280560,16980,16980,16980,16980,0
|
|
20241216,153900,67280560,16980,16980,16980,16980,0
|
|
20241216,153800,67280560,16980,16980,16980,16980,0
|
|
20241216,153700,67280560,16980,16980,16980,16980,0
|
|
20241216,153600,67280560,16980,16980,16980,16980,0
|
|
20241216,153500,67280560,16980,16980,16980,16980,0
|
|
20241216,153400,67280560,16980,16980,16980,16980,3
|
|
20241216,153300,67280560,16980,16980,16980,16980,0
|
|
20241216,153200,67280560,16980,16980,16980,16980,0
|
|
20241216,153100,67280560,16980,16980,16980,16980,0
|
|
20241216,153000,67280560,16980,16980,16980,16980,3
|
|
20241216,152900,67229620,16970,16970,16970,16970,0
|
|
20241216,152800,67229620,16970,16970,16970,16970,0
|
|
20241216,152700,67229620,16970,16970,16970,16970,0
|
|
20241216,152600,67229620,16970,16970,16970,16970,0
|
|
20241216,152500,67229620,16970,16970,16970,16970,0
|
|
20241216,152400,67229620,16970,16970,16970,16970,0
|
|
20241216,152300,67229620,16970,16970,16970,16970,0
|
|
20241216,152200,67229620,16970,16970,16970,16970,0
|
|
20241216,152100,67229620,16970,16970,16970,16970,0
|
|
20241216,152000,67229620,16970,16970,16970,16970,0
|
|
20241216,151900,67229620,16970,16960,16970,16960,3
|
|
20241216,151800,67178730,16960,16920,16960,16920,11
|
|
20241216,151700,66992390,16920,16920,16920,16920,0
|
|
20241216,151600,66992390,16920,16920,16920,16920,0
|
|
20241216,151500,66992390,16920,16920,16920,16920,2
|
|
20241216,151400,66958550,16920,16920,16920,16920,3
|
|
20241216,151300,66907790,17000,17000,17000,17000,0
|
|
20241216,151200,66907790,17000,17000,17000,17000,0
|
|
20241216,151100,66907790,17000,17000,17000,17000,0
|
|
20241216,151000,66907790,17000,17000,17000,17000,1
|
|
20241216,150900,66890790,17000,17000,17000,17000,0
|
|
20241216,150800,66890790,17000,17000,17000,17000,5
|
|
20241216,150700,66805790,17010,17010,17010,17010,0
|
|
20241216,150600,66805790,17010,17010,17010,17010,0
|
|
20241216,150500,66805790,17010,17010,17010,17010,0
|
|
20241216,150400,66805790,17010,17010,17010,17010,0
|
|
20241216,150300,66805790,17010,17000,17010,17000,3
|
|
20241216,150200,66754780,17000,17000,17000,17000,10
|
|
20241216,150100,66584780,17010,17010,17010,17010,0
|
|
20241216,150000,66584780,17010,17010,17010,17010,0
|
|
20241216,145900,66584780,17010,17010,17010,17010,0
|
|
20241216,145800,66584780,17010,17010,17010,17010,0
|
|
20241216,145700,66584780,17010,17010,17010,17010,0
|
|
20241216,145600,66584780,17010,17010,17010,17010,0
|
|
20241216,145500,66584780,17010,17010,17010,17010,0
|
|
20241216,145400,66584780,17010,16960,17010,16960,100
|
|
20241216,145300,64884930,16930,16930,16930,16930,0
|
|
20241216,145200,64884930,16930,16950,16950,16930,64
|
|
20241216,145100,63800250,16950,16950,16950,16950,0
|
|
20241216,145000,63800250,16950,16950,16950,16950,2
|
|
20241216,144900,63766350,16950,16950,16950,16950,0
|
|
20241216,144800,63766350,16950,16950,16950,16950,0
|
|
20241216,144700,63766350,16950,16950,16950,16950,0
|
|
20241216,144600,63766350,16950,16950,16950,16950,0
|
|
20241216,144500,63766350,16950,16950,16950,16950,0
|
|
20241216,144400,63766350,16950,16950,16950,16950,1
|
|
20241216,144300,63749400,17000,17000,17000,17000,0
|
|
20241216,144200,63749400,17000,17000,17000,17000,0
|
|
20241216,144100,63749400,17000,17000,17000,17000,0
|
|
20241216,144000,63749400,17000,17000,17000,17000,0
|
|
20241216,143900,63749400,17000,17000,17000,17000,0
|
|
20241216,143800,63749400,17000,17000,17000,17000,0
|
|
20241216,143700,63749400,17000,17000,17000,17000,0
|
|
20241216,143600,63749400,17000,17000,17000,17000,0
|
|
20241216,143500,63749400,17000,17000,17000,17000,0
|
|
20241216,143400,63749400,17000,17000,17000,17000,0
|
|
20241216,143300,63749400,17000,17000,17000,17000,0
|
|
20241216,143200,63749400,17000,17000,17000,17000,0
|
|
20241216,143100,63749400,17000,17000,17000,17000,0
|
|
20241216,143000,63749400,17000,17000,17000,17000,0
|
|
20241216,142900,63749400,17000,17000,17000,17000,0
|
|
20241216,142800,63749400,17000,17000,17000,17000,0
|
|
20241216,142700,63749400,17000,17000,17000,17000,0
|
|
20241216,142600,63749400,17000,17000,17000,17000,0
|
|
20241216,142500,63749400,17000,17000,17000,17000,0
|
|
20241216,142400,63749400,17000,17000,17000,17000,0
|
|
20241216,142300,63749400,17000,17000,17000,17000,0
|
|
20241216,142200,63749400,17000,17000,17000,17000,0
|
|
20241216,142100,63749400,17000,17000,17000,17000,0
|
|
20241216,142000,63749400,17000,17000,17000,17000,0
|
|
20241216,141900,63749400,17000,17000,17000,17000,0
|
|
20241216,141800,63749400,17000,17000,17000,17000,0
|
|
20241216,141700,63749400,17000,17000,17000,17000,0
|
|
20241216,141600,63749400,17000,17000,17000,17000,0
|
|
20241216,141500,63749400,17000,17000,17000,17000,0
|
|
20241216,141400,63749400,17000,17000,17000,17000,0
|
|
20241216,141300,63749400,17000,17000,17000,17000,0
|
|
20241216,141200,63749400,17000,17000,17000,17000,0
|
|
20241216,141100,63749400,17000,17000,17000,17000,0
|
|
20241216,141000,63749400,17000,17000,17000,17000,0
|
|
20241216,140900,63749400,17000,17000,17000,17000,0
|
|
20241216,140800,63749400,17000,17000,17000,17000,0
|
|
20241216,140700,63749400,17000,17000,17000,17000,0
|
|
20241216,140600,63749400,17000,17000,17000,17000,0
|
|
20241216,140500,63749400,17000,17000,17000,17000,0
|
|
20241216,140400,63749400,17000,17000,17000,17000,0
|
|
20241216,140300,63749400,17000,17000,17000,17000,0
|
|
20241216,140200,63749400,17000,17000,17000,17000,0
|
|
20241216,140100,63749400,17000,17000,17000,17000,0
|
|
20241216,140000,63749400,17000,17000,17000,17000,0
|
|
20241216,135900,63749400,17000,17000,17000,17000,0
|
|
20241216,135800,63749400,17000,17000,17000,17000,0
|
|
20241216,135700,63749400,17000,16930,17000,16930,100
|
|
20241216,135600,62050650,16920,16920,16920,16920,0
|
|
20241216,135500,62050650,16920,16920,16920,16920,1
|
|
20241216,135400,62033730,16660,16660,16660,16660,0
|
|
20241216,135300,62033730,16660,16660,16660,16660,0
|
|
20241216,135200,62033730,16660,16660,16660,16660,0
|
|
20241216,135100,62033730,16660,16660,16660,16660,1
|
|
20241216,135000,62017070,16960,16960,16960,16960,0
|
|
20241216,134900,62017070,16960,16960,16960,16960,0
|
|
20241216,134800,62017070,16960,16960,16960,16960,2
|
|
20241216,134700,61983150,16980,16980,16980,16980,0
|
|
20241216,134600,61983150,16980,16980,16980,16980,0
|
|
20241216,134500,61983150,16980,16980,16980,16980,0
|
|
20241216,134400,61983150,16980,16980,16980,16980,0
|
|
20241216,134300,61983150,16980,16980,16980,16980,0
|
|
20241216,134200,61983150,16980,16980,16980,16980,0
|
|
20241216,134100,61983150,16980,16980,16980,16980,0
|
|
20241216,134000,61983150,16980,16980,16980,16980,0
|
|
20241216,133900,61983150,16980,16980,16980,16980,0
|
|
20241216,133800,61983150,16980,16980,16980,16980,4
|
|
20241216,133700,61915230,16980,16980,16980,16980,1
|
|
20241216,133600,61898250,16980,16980,16980,16980,5
|
|
20241216,133500,61813350,17000,17000,17000,17000,0
|
|
20241216,133400,61813350,17000,17000,17000,17000,0
|
|
20241216,133300,61813350,17000,17000,17000,17000,0
|
|
20241216,133200,61813350,17000,17000,17000,17000,0
|
|
20241216,133100,61813350,17000,17000,17000,17000,0
|
|
20241216,133000,61813350,17000,17000,17000,17000,0
|
|
20241216,132900,61813350,17000,17000,17000,17000,0
|
|
20241216,132800,61813350,17000,17000,17000,17000,0
|
|
20241216,132700,61813350,17000,17000,17000,17000,0
|
|
20241216,132600,61813350,17000,17000,17000,17000,0
|
|
20241216,132500,61813350,17000,17000,17000,17000,0
|
|
20241216,132400,61813350,17000,16950,17000,16950,101
|
|
20241216,132300,60096600,16950,16950,16950,16950,0
|
|
20241216,132200,60096600,16950,16950,16950,16950,0
|
|
20241216,132100,60096600,16950,16950,16950,16950,0
|
|
20241216,132000,60096600,16950,16950,16950,16950,17
|
|
20241216,131900,59808450,16950,16950,16950,16950,0
|
|
20241216,131800,59808450,16950,16950,16950,16950,0
|
|
20241216,131700,59808450,16950,16950,16950,16950,0
|
|
20241216,131600,59808450,16950,16950,16950,16950,0
|
|
20241216,131500,59808450,16950,16950,16950,16950,0
|
|
20241216,131400,59808450,16950,16950,16950,16950,0
|
|
20241216,131300,59808450,16950,16950,16950,16950,2
|
|
20241216,131200,59774550,17000,17000,17000,17000,0
|
|
20241216,131100,59774550,17000,17000,17000,17000,0
|
|
20241216,131000,59774550,17000,17000,17000,17000,0
|
|
20241216,130900,59774550,17000,17000,17000,17000,0
|
|
20241216,130800,59774550,17000,17000,17000,17000,0
|
|
20241216,130700,59774550,17000,17000,17000,17000,0
|
|
20241216,130600,59774550,17000,16980,17000,16980,300
|
|
20241216,130500,54676050,16990,16990,16990,16990,0
|
|
20241216,130400,54676050,16990,16990,16990,16990,0
|
|
20241216,130300,54676050,16990,16990,16990,16990,0
|
|
20241216,130200,54676050,16990,16990,16990,16990,0
|
|
20241216,130100,54676050,16990,16990,16990,16990,0
|
|
20241216,130000,54676050,16990,16990,16990,16990,1
|
|
20241216,125900,54659060,16980,16980,16980,16980,1
|
|
20241216,125800,54642080,16640,16640,16640,16640,0
|
|
20241216,125700,54642080,16640,16640,16640,16640,0
|
|
20241216,125600,54642080,16640,16640,16640,16640,0
|
|
20241216,125500,54642080,16640,16750,17000,16640,501
|
|
20241216,125400,46228360,16750,16750,16750,16750,0
|
|
20241216,125300,46228360,16750,16750,16750,16750,0
|
|
20241216,125200,46228360,16750,16750,16750,16750,0
|
|
20241216,125100,46228360,16750,16750,16750,16750,0
|
|
20241216,125000,46228360,16750,16750,16750,16750,0
|
|
20241216,124900,46228360,16750,16750,16750,16750,0
|
|
20241216,124800,46228360,16750,16750,16750,16750,0
|
|
20241216,124700,46228360,16750,16750,16750,16750,0
|
|
20241216,124600,46228360,16750,16750,16750,16750,0
|
|
20241216,124500,46228360,16750,16750,16750,16750,0
|
|
20241216,124400,46228360,16750,16750,16750,16750,0
|
|
20241216,124300,46228360,16750,16750,16750,16750,0
|
|
20241216,124200,46228360,16750,16750,16750,16750,0
|
|
20241216,124100,46228360,16750,16750,16750,16750,0
|
|
20241216,124000,46228360,16750,16750,16750,16750,0
|
|
20241216,123900,46228360,16750,16750,16750,16750,0
|
|
20241216,123800,46228360,16750,16730,16750,16730,10
|
|
20241216,123700,46060920,16750,16750,16750,16750,0
|
|
20241216,123600,46060920,16750,16750,16750,16750,0
|
|
20241216,123500,46060920,16750,16750,16750,16750,0
|
|
20241216,123400,46060920,16750,16750,16750,16750,0
|
|
20241216,123300,46060920,16750,16750,16750,16750,0
|
|
20241216,123200,46060920,16750,16750,16750,16750,0
|
|
20241216,123100,46060920,16750,16750,16750,16750,0
|
|
20241216,123000,46060920,16750,16750,16750,16750,0
|
|
20241216,122900,46060920,16750,16750,16750,16750,0
|
|
20241216,122800,46060920,16750,16750,16750,16750,0
|
|
20241216,122700,46060920,16750,16750,16750,16750,0
|
|
20241216,122600,46060920,16750,16750,16750,16750,0
|
|
20241216,122500,46060920,16750,16750,16750,16750,0
|
|
20241216,122400,46060920,16750,16750,16750,16750,0
|
|
20241216,122300,46060920,16750,16750,16750,16750,0
|
|
20241216,122200,46060920,16750,16690,16750,16620,11
|
|
20241216,122100,45877410,16750,16750,16750,16750,0
|
|
20241216,122000,45877410,16750,16750,16750,16750,0
|
|
20241216,121900,45877410,16750,16750,16750,16750,0
|
|
20241216,121800,45877410,16750,16750,16750,16750,0
|
|
20241216,121700,45877410,16750,16750,16750,16750,0
|
|
20241216,121600,45877410,16750,16750,16750,16750,0
|
|
20241216,121500,45877410,16750,16750,16750,16750,0
|
|
20241216,121400,45877410,16750,16750,16750,16750,0
|
|
20241216,121300,45877410,16750,16750,16750,16750,0
|
|
20241216,121200,45877410,16750,16750,16750,16750,0
|
|
20241216,121100,45877410,16750,16750,16750,16750,0
|
|
20241216,121000,45877410,16750,16750,16750,16750,0
|
|
20241216,120900,45877410,16750,16750,16750,16750,0
|
|
20241216,120800,45877410,16750,16750,16750,16750,0
|
|
20241216,120700,45877410,16750,16750,16750,16750,0
|
|
20241216,120600,45877410,16750,16750,16750,16750,0
|
|
20241216,120500,45877410,16750,16750,16750,16750,0
|
|
20241216,120400,45877410,16750,16750,16750,16750,0
|
|
20241216,120300,45877410,16750,16750,16750,16750,0
|
|
20241216,120200,45877410,16750,16750,16750,16750,0
|
|
20241216,120100,45877410,16750,16750,16750,16750,0
|
|
20241216,120000,45877410,16750,16750,16750,16750,0
|
|
20241216,115900,45877410,16750,16750,16750,16750,0
|
|
20241216,115800,45877410,16750,16750,16750,16750,0
|
|
20241216,115700,45877410,16750,16750,16750,16750,0
|
|
20241216,115600,45877410,16750,16750,16750,16750,0
|
|
20241216,115500,45877410,16750,16750,16750,16750,0
|
|
20241216,115400,45877410,16750,16750,16750,16750,0
|
|
20241216,115300,45877410,16750,16750,16750,16750,0
|
|
20241216,115200,45877410,16750,16750,16750,16750,0
|
|
20241216,115100,45877410,16750,16750,16750,16750,0
|
|
20241216,115000,45877410,16750,16750,16750,16750,0
|
|
20241216,114900,45877410,16750,16750,16750,16750,0
|
|
20241216,114800,45877410,16750,16750,16750,16750,0
|
|
20241216,114700,45877410,16750,16750,16750,16750,0
|
|
20241216,114600,45877410,16750,16750,16750,16750,0
|
|
20241216,114500,45877410,16750,16750,16750,16750,0
|
|
20241216,114400,45877410,16750,16750,16750,16750,0
|
|
20241216,114300,45877410,16750,16750,16750,16750,0
|
|
20241216,114200,45877410,16750,16700,16750,16700,13
|
|
20241216,114100,45660260,16750,16750,16750,16750,0
|
|
20241216,114000,45660260,16750,16750,16750,16750,2
|
|
20241216,113900,45626760,16750,16750,16750,16750,3
|
|
20241216,113800,45576510,16750,16750,16750,16750,0
|
|
20241216,113700,45576510,16750,16750,16750,16750,0
|
|
20241216,113600,45576510,16750,16750,16750,16750,0
|
|
20241216,113500,45576510,16750,16750,16750,16750,0
|
|
20241216,113400,45576510,16750,16750,16750,16750,0
|
|
20241216,113300,45576510,16750,16750,16750,16750,1
|
|
20241216,113200,45559760,16710,16710,16710,16710,0
|
|
20241216,113100,45559760,16710,16710,16710,16710,0
|
|
20241216,113000,45559760,16710,16710,16710,16710,0
|
|
20241216,112900,45559760,16710,16720,16720,16710,4
|
|
20241216,112800,45492900,16800,16800,16800,16800,0
|
|
20241216,112700,45492900,16800,16800,16800,16800,0
|
|
20241216,112600,45492900,16800,16800,16800,16800,0
|
|
20241216,112500,45492900,16800,16800,16800,16800,0
|
|
20241216,112400,45492900,16800,16800,16800,16800,0
|
|
20241216,112300,45492900,16800,16800,16800,16800,0
|
|
20241216,112200,45492900,16800,16800,16800,16800,0
|
|
20241216,112100,45492900,16800,16800,16800,16800,0
|
|
20241216,112000,45492900,16800,16800,16800,16800,0
|
|
20241216,111900,45492900,16800,16800,16800,16800,0
|
|
20241216,111800,45492900,16800,16800,16800,16800,0
|
|
20241216,111700,45492900,16800,16800,16800,16800,0
|
|
20241216,111600,45492900,16800,16800,16800,16800,0
|
|
20241216,111500,45492900,16800,16800,16800,16800,0
|
|
20241216,111400,45492900,16800,16800,16800,16800,0
|
|
20241216,111300,45492900,16800,16800,16800,16800,0
|
|
20241216,111200,45492900,16800,16800,16800,16800,0
|
|
20241216,111100,45492900,16800,16800,16800,16800,0
|
|
20241216,111000,45492900,16800,16800,16800,16800,0
|
|
20241216,110900,45492900,16800,16800,16800,16800,0
|
|
20241216,110800,45492900,16800,16800,16800,16800,0
|
|
20241216,110700,45492900,16800,16800,16800,16800,0
|
|
20241216,110600,45492900,16800,16800,16800,16800,0
|
|
20241216,110500,45492900,16800,16800,16800,16800,0
|
|
20241216,110400,45492900,16800,16800,16800,16800,0
|
|
20241216,110300,45492900,16800,16800,16800,16800,0
|
|
20241216,110200,45492900,16800,16800,16800,16800,0
|
|
20241216,110100,45492900,16800,16800,16800,16800,0
|
|
20241216,110000,45492900,16800,16800,16800,16800,0
|
|
20241216,105900,45492900,16800,16800,16800,16800,0
|
|
20241216,105800,45492900,16800,16800,16800,16800,0
|
|
20241216,105700,45492900,16800,16800,16800,16800,0
|
|
20241216,105600,45492900,16800,16800,16800,16800,0
|
|
20241216,105500,45492900,16800,16800,16800,16800,0
|
|
20241216,105400,45492900,16800,16800,16800,16800,0
|
|
20241216,105300,45492900,16800,16800,16800,16800,0
|
|
20241216,105200,45492900,16800,16800,16800,16800,0
|
|
20241216,105100,45492900,16800,16800,16800,16800,0
|
|
20241216,105000,45492900,16800,16800,16800,16800,0
|
|
20241216,104900,45492900,16800,16800,16800,16800,0
|
|
20241216,104800,45492900,16800,16800,16800,16800,0
|
|
20241216,104700,45492900,16800,16800,16800,16800,0
|
|
20241216,104600,45492900,16800,16800,16800,16800,0
|
|
20241216,104500,45492900,16800,16800,16800,16800,0
|
|
20241216,104400,45492900,16800,16800,16800,16800,0
|
|
20241216,104300,45492900,16800,16800,16800,16800,0
|
|
20241216,104200,45492900,16800,16800,16800,16800,0
|
|
20241216,104100,45492900,16800,16800,16800,16800,0
|
|
20241216,104000,45492900,16800,16800,16800,16800,0
|
|
20241216,103900,45492900,16800,16800,16800,16800,0
|
|
20241216,103800,45492900,16800,16800,16800,16800,0
|
|
20241216,103700,45492900,16800,16800,16800,16800,0
|
|
20241216,103600,45492900,16800,16800,16800,16800,0
|
|
20241216,103500,45492900,16800,16800,16800,16800,0
|
|
20241216,103400,45492900,16800,16800,16800,16800,0
|
|
20241216,103300,45492900,16800,16800,16800,16800,17
|
|
20241216,103200,45207300,16800,16800,16800,16800,0
|
|
20241216,103100,45207300,16800,16800,16800,16800,0
|
|
20241216,103000,45207300,16800,16800,16800,16800,0
|
|
20241216,102900,45207300,16800,16800,16800,16800,0
|
|
20241216,102800,45207300,16800,16800,16800,16800,0
|
|
20241216,102700,45207300,16800,16800,16800,16800,0
|
|
20241216,102600,45207300,16800,16800,16800,16800,0
|
|
20241216,102500,45207300,16800,16800,16800,16800,0
|
|
20241216,102400,45207300,16800,16800,16800,16800,0
|
|
20241216,102300,45207300,16800,16800,16800,16800,0
|
|
20241216,102200,45207300,16800,16800,16800,16800,0
|
|
20241216,102100,45207300,16800,16800,16800,16800,1
|
|
20241216,102000,45190500,16800,16800,16800,16800,0
|
|
20241216,101900,45190500,16800,16800,16800,16800,0
|
|
20241216,101800,45190500,16800,16800,16800,16800,0
|
|
20241216,101700,45190500,16800,16800,16800,16800,0
|
|
20241216,101600,45190500,16800,16800,16800,16800,0
|
|
20241216,101500,45190500,16800,16800,16800,16800,0
|
|
20241216,101400,45190500,16800,16800,16800,16800,0
|
|
20241216,101300,45190500,16800,16800,16800,16800,0
|
|
20241216,101200,45190500,16800,16790,16800,16790,3
|
|
20241216,101100,45140120,16780,16780,16780,16780,0
|
|
20241216,101000,45140120,16780,16780,16780,16780,0
|
|
20241216,100900,45140120,16780,16780,16780,16780,1
|
|
20241216,100800,45123340,16780,16760,16780,16760,5
|
|
20241216,100700,45039500,16750,16750,16750,16750,0
|
|
20241216,100600,45039500,16750,16750,16750,16750,0
|
|
20241216,100500,45039500,16750,16750,16750,16750,0
|
|
20241216,100400,45039500,16750,16750,16750,16750,0
|
|
20241216,100300,45039500,16750,16750,16750,16750,0
|
|
20241216,100200,45039500,16750,16750,16750,16750,0
|
|
20241216,100100,45039500,16750,16750,16750,16750,0
|
|
20241216,100000,45039500,16750,16750,16750,16750,1
|
|
20241216,095900,45022750,16750,16750,16750,16750,0
|
|
20241216,095800,45022750,16750,16750,16750,16750,0
|
|
20241216,095700,45022750,16750,16750,16750,16750,0
|
|
20241216,095600,45022750,16750,16750,16750,16750,1
|
|
20241216,095500,45006000,16800,16800,16800,16800,0
|
|
20241216,095400,45006000,16800,16800,16800,16800,0
|
|
20241216,095300,45006000,16800,16800,16800,16800,0
|
|
20241216,095200,45006000,16800,16800,16800,16800,0
|
|
20241216,095100,45006000,16800,16800,16800,16800,0
|
|
20241216,095000,45006000,16800,16800,16800,16800,0
|
|
20241216,094900,45006000,16800,16800,16800,16800,0
|
|
20241216,094800,45006000,16800,16800,16800,16800,0
|
|
20241216,094700,45006000,16800,16800,16800,16800,0
|
|
20241216,094600,45006000,16800,16800,16800,16800,0
|
|
20241216,094500,45006000,16800,16800,16800,16800,0
|
|
20241216,094400,45006000,16800,16800,16800,16800,0
|
|
20241216,094300,45006000,16800,16800,16800,16800,0
|
|
20241216,094200,45006000,16800,16800,16800,16800,0
|
|
20241216,094100,45006000,16800,16800,16800,16800,0
|
|
20241216,094000,45006000,16800,16800,16800,16800,0
|
|
20241216,093900,45006000,16800,16800,16800,16800,0
|
|
20241216,093800,45006000,16800,16800,16800,16800,0
|
|
20241216,093700,45006000,16800,16800,16800,16800,0
|
|
20241216,093600,45006000,16800,16800,16800,16800,0
|
|
20241216,093500,45006000,16800,16800,16800,16800,0
|
|
20241216,093400,45006000,16800,16800,16800,16800,0
|
|
20241216,093300,45006000,16800,16800,16800,16800,0
|
|
20241216,093200,45006000,16800,16800,16800,16800,0
|
|
20241216,093100,45006000,16800,16800,16800,16800,0
|
|
20241216,093000,45006000,16800,16800,16800,16800,0
|
|
20241216,092900,45006000,16800,16800,16800,16800,0
|
|
20241216,092800,45006000,16800,16800,16800,16800,0
|
|
20241216,092700,45006000,16800,16800,16800,16800,0
|
|
20241216,092600,45006000,16800,16800,16800,16800,0
|
|
20241216,092500,45006000,16800,16800,16800,16800,0
|
|
20241216,092400,45006000,16800,16800,16800,16800,0
|
|
20241216,092300,45006000,16800,16800,16800,16800,0
|
|
20241216,092200,45006000,16800,16800,16800,16800,0
|
|
20241216,092100,45006000,16800,16800,16800,16800,1
|
|
20241216,092000,44989200,16690,16690,16690,16690,0
|
|
20241216,091900,44989200,16690,16690,16690,16690,0
|
|
20241216,091800,44989200,16690,16690,16690,16690,0
|
|
20241216,091700,44989200,16690,16690,16690,16690,0
|
|
20241216,091600,44989200,16690,16690,16690,16690,0
|
|
20241216,091500,44989200,16690,16690,16690,16690,0
|
|
20241216,091400,44989200,16690,16690,16690,16690,0
|
|
20241216,091300,44989200,16690,16690,16690,16690,0
|
|
20241216,091200,44989200,16690,16700,16700,16690,45
|
|
20241216,091100,44237720,16700,16700,16700,16700,0
|
|
20241216,091000,44237720,16700,16700,16700,16700,0
|
|
20241216,090900,44237720,16700,16700,16700,16700,0
|
|
20241216,090800,44237720,16700,16700,16700,16700,0
|
|
20241216,090700,44237720,16700,16700,16700,16700,0
|
|
20241216,090600,44237720,16700,16700,16700,16700,0
|
|
20241216,090500,44237720,16700,16690,16700,16690,2472
|
|
20241216,090400,2955900,16700,16700,16700,16700,0
|
|
20241216,090300,2955900,16700,16700,16700,16700,0
|
|
20241216,090200,2955900,16700,16700,16700,16700,0
|
|
20241216,090100,2955900,16700,16700,16700,16700,0
|
|
20241216,090000,2955900,16700,16700,16700,16700,177
|