607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,190400,15110160,16900,16900,16900,16900,18
|
|
20241230,190300,15110160,16900,16900,16900,16900,0
|
|
20241230,190200,15110160,16900,16900,16900,16900,0
|
|
20241230,190100,15110160,16900,16900,16900,16900,0
|
|
20241230,190000,15110160,16900,16900,16900,16900,0
|
|
20241230,185900,15110160,16900,16900,16900,16900,0
|
|
20241230,185800,15110160,16900,16900,16900,16900,0
|
|
20241230,185700,15110160,16900,16900,16900,16900,0
|
|
20241230,185600,15110160,16900,16900,16900,16900,0
|
|
20241230,185500,15110160,16900,16900,16900,16900,0
|
|
20241230,185400,15110160,16900,16900,16900,16900,0
|
|
20241230,185300,15110160,16900,16900,16900,16900,0
|
|
20241230,185200,15110160,16900,16900,16900,16900,0
|
|
20241230,185100,15110160,16900,16900,16900,16900,0
|
|
20241230,185000,15110160,16900,16900,16900,16900,0
|
|
20241230,184900,15110160,16900,16900,16900,16900,0
|
|
20241230,184800,15110160,16900,16900,16900,16900,0
|
|
20241230,184700,15110160,16900,16900,16900,16900,0
|
|
20241230,184600,15110160,16900,16900,16900,16900,0
|
|
20241230,184500,15110160,16900,16900,16900,16900,0
|
|
20241230,184400,15110160,16900,16900,16900,16900,0
|
|
20241230,184300,15110160,16900,16900,16900,16900,0
|
|
20241230,184200,15110160,16900,16900,16900,16900,0
|
|
20241230,184100,15110160,16900,16900,16900,16900,0
|
|
20241230,184000,15110160,16900,16900,16900,16900,0
|
|
20241230,183900,15110160,16900,16900,16900,16900,0
|
|
20241230,183800,15110160,16900,16900,16900,16900,0
|
|
20241230,183700,15110160,16900,16900,16900,16900,0
|
|
20241230,183600,15110160,16900,16900,16900,16900,0
|
|
20241230,183500,15110160,16900,16900,16900,16900,0
|
|
20241230,183400,15110160,16900,16900,16900,16900,18
|
|
20241230,183300,15110160,16900,16900,16900,16900,0
|
|
20241230,183200,15110160,16900,16900,16900,16900,0
|
|
20241230,183100,15110160,16900,16900,16900,16900,0
|
|
20241230,183000,15110160,16900,16900,16900,16900,0
|
|
20241230,182900,15110160,16900,16900,16900,16900,0
|
|
20241230,182800,15110160,16900,16900,16900,16900,0
|
|
20241230,182700,15110160,16900,16900,16900,16900,0
|
|
20241230,182600,15110160,16900,16900,16900,16900,0
|
|
20241230,182500,15110160,16900,16900,16900,16900,0
|
|
20241230,182400,15110160,16900,16900,16900,16900,0
|
|
20241230,182300,15110160,16900,16900,16900,16900,0
|
|
20241230,182200,15110160,16900,16900,16900,16900,0
|
|
20241230,182100,15110160,16900,16900,16900,16900,0
|
|
20241230,182000,15110160,16900,16900,16900,16900,0
|
|
20241230,181900,15110160,16900,16900,16900,16900,0
|
|
20241230,181800,15110160,16900,16900,16900,16900,0
|
|
20241230,181700,15110160,16900,16900,16900,16900,0
|
|
20241230,181600,15110160,16900,16900,16900,16900,0
|
|
20241230,181500,15110160,16900,16900,16900,16900,0
|
|
20241230,181400,15110160,16900,16900,16900,16900,0
|
|
20241230,181300,15110160,16900,16900,16900,16900,0
|
|
20241230,181200,15110160,16900,16900,16900,16900,0
|
|
20241230,181100,15110160,16900,16900,16900,16900,0
|
|
20241230,181000,15110160,16900,16900,16900,16900,0
|
|
20241230,180900,15110160,16900,16900,16900,16900,0
|
|
20241230,180800,15110160,16900,16900,16900,16900,0
|
|
20241230,180700,15110160,16900,16900,16900,16900,0
|
|
20241230,180600,15110160,16900,16900,16900,16900,0
|
|
20241230,180500,15110160,16900,16900,16900,16900,0
|
|
20241230,180400,15110160,16900,16900,16900,16900,18
|
|
20241230,180300,15110160,16900,16900,16900,16900,0
|
|
20241230,180200,15110160,16900,16900,16900,16900,0
|
|
20241230,180100,15110160,16900,16900,16900,16900,0
|
|
20241230,180000,15110160,16900,16900,16900,16900,0
|
|
20241230,175900,15110160,16900,16900,16900,16900,0
|
|
20241230,175800,15110160,16900,16900,16900,16900,0
|
|
20241230,175700,15110160,16900,16900,16900,16900,0
|
|
20241230,175600,15110160,16900,16900,16900,16900,0
|
|
20241230,175500,15110160,16900,16900,16900,16900,0
|
|
20241230,175400,15110160,16900,16900,16900,16900,0
|
|
20241230,175300,15110160,16900,16900,16900,16900,0
|
|
20241230,175200,15110160,16900,16900,16900,16900,0
|
|
20241230,175100,15110160,16900,16900,16900,16900,0
|
|
20241230,175000,15110160,16900,16900,16900,16900,0
|
|
20241230,174900,15110160,16900,16900,16900,16900,0
|
|
20241230,174800,15110160,16900,16900,16900,16900,0
|
|
20241230,174700,15110160,16900,16900,16900,16900,0
|
|
20241230,174600,15110160,16900,16900,16900,16900,0
|
|
20241230,174500,15110160,16900,16900,16900,16900,0
|
|
20241230,174400,15110160,16900,16900,16900,16900,0
|
|
20241230,174300,15110160,16900,16900,16900,16900,0
|
|
20241230,174200,15110160,16900,16900,16900,16900,0
|
|
20241230,174100,15110160,16900,16900,16900,16900,0
|
|
20241230,174000,15110160,16900,16900,16900,16900,0
|
|
20241230,173900,15110160,16900,16900,16900,16900,0
|
|
20241230,173800,15110160,16900,16900,16900,16900,0
|
|
20241230,173700,15110160,16900,16900,16900,16900,0
|
|
20241230,173600,15110160,16900,16900,16900,16900,0
|
|
20241230,173500,15110160,16900,16900,16900,16900,0
|
|
20241230,173400,15110160,16900,16900,16900,16900,18
|
|
20241230,173300,15110160,16900,16900,16900,16900,0
|
|
20241230,173200,15110160,16900,16900,16900,16900,0
|
|
20241230,173100,15110160,16900,16900,16900,16900,0
|
|
20241230,173000,15110160,16900,16900,16900,16900,0
|
|
20241230,172900,15110160,16900,16900,16900,16900,0
|
|
20241230,172800,15110160,16900,16900,16900,16900,0
|
|
20241230,172700,15110160,16900,16900,16900,16900,0
|
|
20241230,172600,15110160,16900,16900,16900,16900,0
|
|
20241230,172500,15110160,16900,16900,16900,16900,0
|
|
20241230,172400,15110160,16900,16900,16900,16900,0
|
|
20241230,172300,15110160,16900,16900,16900,16900,0
|
|
20241230,172200,15110160,16900,16900,16900,16900,0
|
|
20241230,172100,15110160,16900,16900,16900,16900,0
|
|
20241230,172000,15110160,16900,16900,16900,16900,0
|
|
20241230,171900,15110160,16900,16900,16900,16900,0
|
|
20241230,171800,15110160,16900,16900,16900,16900,0
|
|
20241230,171700,15110160,16900,16900,16900,16900,0
|
|
20241230,171600,15110160,16900,16900,16900,16900,0
|
|
20241230,171500,15110160,16900,16900,16900,16900,0
|
|
20241230,171400,15110160,16900,16900,16900,16900,0
|
|
20241230,171300,15110160,16900,16900,16900,16900,0
|
|
20241230,171200,15110160,16900,16900,16900,16900,0
|
|
20241230,171100,15110160,16900,16900,16900,16900,0
|
|
20241230,171000,15110160,16900,16900,16900,16900,0
|
|
20241230,170900,15110160,16900,16900,16900,16900,0
|
|
20241230,170800,15110160,16900,16900,16900,16900,0
|
|
20241230,170700,15110160,16900,16900,16900,16900,0
|
|
20241230,170600,15110160,16900,16900,16900,16900,0
|
|
20241230,170500,15110160,16900,16900,16900,16900,0
|
|
20241230,170400,15110160,16900,16900,16900,16900,18
|
|
20241230,170300,15110160,16900,16900,16900,16900,0
|
|
20241230,170200,15110160,16900,16900,16900,16900,0
|
|
20241230,170100,15110160,16900,16900,16900,16900,0
|
|
20241230,170000,15110160,16900,16900,16900,16900,0
|
|
20241230,165900,15110160,16900,16900,16900,16900,0
|
|
20241230,165800,15110160,16900,16900,16900,16900,0
|
|
20241230,165700,15110160,16900,16900,16900,16900,0
|
|
20241230,165600,15110160,16900,16900,16900,16900,0
|
|
20241230,165500,15110160,16900,16900,16900,16900,0
|
|
20241230,165400,15110160,16900,16900,16900,16900,0
|
|
20241230,165300,15110160,16900,16900,16900,16900,0
|
|
20241230,165200,15110160,16900,16900,16900,16900,0
|
|
20241230,165100,15110160,16900,16900,16900,16900,0
|
|
20241230,165000,15110160,16900,16900,16900,16900,0
|
|
20241230,164900,15110160,16900,16900,16900,16900,0
|
|
20241230,164800,15110160,16900,16900,16900,16900,0
|
|
20241230,164700,15110160,16900,16900,16900,16900,0
|
|
20241230,164600,15110160,16900,16900,16900,16900,0
|
|
20241230,164500,15110160,16900,16900,16900,16900,0
|
|
20241230,164400,15110160,16900,16900,16900,16900,0
|
|
20241230,164300,15110160,16900,16900,16900,16900,0
|
|
20241230,164200,15110160,16900,16900,16900,16900,0
|
|
20241230,164100,15110160,16900,16900,16900,16900,0
|
|
20241230,164000,15110160,16900,16900,16900,16900,0
|
|
20241230,163900,15110160,16900,16900,16900,16900,0
|
|
20241230,163800,15110160,16900,16900,16900,16900,0
|
|
20241230,163700,15110160,16900,16900,16900,16900,0
|
|
20241230,163600,15110160,16900,16900,16900,16900,0
|
|
20241230,163500,15110160,16900,16900,16900,16900,0
|
|
20241230,163400,15110160,16900,16900,16900,16900,18
|
|
20241230,163300,15110160,16900,16900,16900,16900,0
|
|
20241230,163200,15110160,16900,16900,16900,16900,0
|
|
20241230,163100,15110160,16900,16900,16900,16900,0
|
|
20241230,163000,15110160,16900,16900,16900,16900,0
|
|
20241230,162900,15110160,16900,16900,16900,16900,0
|
|
20241230,162800,15110160,16900,16900,16900,16900,0
|
|
20241230,162700,15110160,16900,16900,16900,16900,0
|
|
20241230,162600,15110160,16900,16900,16900,16900,0
|
|
20241230,162500,15110160,16900,16900,16900,16900,0
|
|
20241230,162400,15110160,16900,16900,16900,16900,0
|
|
20241230,162300,15110160,16900,16900,16900,16900,0
|
|
20241230,162200,15110160,16900,16900,16900,16900,0
|
|
20241230,162100,15110160,16900,16900,16900,16900,0
|
|
20241230,162000,15110160,16900,16900,16900,16900,0
|
|
20241230,161900,15110160,16900,16900,16900,16900,0
|
|
20241230,161800,15110160,16900,16900,16900,16900,0
|
|
20241230,161700,15110160,16900,16900,16900,16900,0
|
|
20241230,161600,15110160,16900,16900,16900,16900,0
|
|
20241230,161500,15110160,16900,16900,16900,16900,0
|
|
20241230,161400,15110160,16900,16900,16900,16900,0
|
|
20241230,161300,15110160,16900,16900,16900,16900,0
|
|
20241230,161200,15110160,16900,16900,16900,16900,0
|
|
20241230,161100,15110160,16900,16900,16900,16900,0
|
|
20241230,161000,15110160,16900,16900,16900,16900,0
|
|
20241230,160900,15110160,16900,16900,16900,16900,0
|
|
20241230,160800,15110160,16900,16900,16900,16900,0
|
|
20241230,160700,15110160,16900,16900,16900,16900,0
|
|
20241230,160600,15110160,16900,16900,16900,16900,0
|
|
20241230,160500,15110160,16900,16900,16900,16900,0
|
|
20241230,160400,15110160,16900,16900,16900,16900,18
|
|
20241230,160300,15110160,16900,16900,16900,16900,0
|
|
20241230,160200,15110160,16900,16900,16900,16900,0
|
|
20241230,160100,15110160,16900,16900,16900,16900,0
|
|
20241230,160000,15110160,16900,16900,16900,16900,0
|
|
20241230,155900,15110160,16900,16900,16900,16900,0
|
|
20241230,155800,15110160,16900,16900,16900,16900,0
|
|
20241230,155700,15110160,16900,16900,16900,16900,0
|
|
20241230,155600,15110160,16900,16900,16900,16900,0
|
|
20241230,155500,15110160,16900,16900,16900,16900,0
|
|
20241230,155400,15110160,16900,16900,16900,16900,0
|
|
20241230,155300,15110160,16900,16900,16900,16900,0
|
|
20241230,155200,15110160,16900,16900,16900,16900,0
|
|
20241230,155100,15110160,16900,16900,16900,16900,0
|
|
20241230,155000,15110160,16900,16900,16900,16900,0
|
|
20241230,154900,15110160,16900,16900,16900,16900,0
|
|
20241230,154800,15110160,16900,16900,16900,16900,0
|
|
20241230,154700,15110160,16900,16900,16900,16900,0
|
|
20241230,154600,15110160,16900,16900,16900,16900,0
|
|
20241230,154500,15110160,16900,16900,16900,16900,0
|
|
20241230,154400,15110160,16900,16900,16900,16900,0
|
|
20241230,154300,15110160,16900,16900,16900,16900,0
|
|
20241230,154200,15110160,16900,16900,16900,16900,0
|
|
20241230,154100,15110160,16900,16900,16900,16900,0
|
|
20241230,154000,15110160,16900,16900,16900,16900,0
|
|
20241230,153900,15110160,16900,16900,16900,16900,0
|
|
20241230,153800,15110160,16900,16900,16900,16900,0
|
|
20241230,153700,15110160,16900,16900,16900,16900,0
|
|
20241230,153600,15110160,16900,16900,16900,16900,0
|
|
20241230,153500,15110160,16900,16900,16900,16900,0
|
|
20241230,153400,15110160,16900,16900,16900,16900,18
|
|
20241230,153300,15110160,16900,16900,16900,16900,0
|
|
20241230,153200,15110160,16900,16900,16900,16900,0
|
|
20241230,153100,15110160,16900,16900,16900,16900,0
|
|
20241230,153000,15110160,16900,16900,16900,16900,18
|
|
20241230,152900,14805960,16900,16900,16900,16900,0
|
|
20241230,152800,14805960,16900,16900,16900,16900,0
|
|
20241230,152700,14805960,16900,16900,16900,16900,0
|
|
20241230,152600,14805960,16900,16900,16900,16900,0
|
|
20241230,152500,14805960,16900,16900,16900,16900,0
|
|
20241230,152400,14805960,16900,16900,16900,16900,0
|
|
20241230,152300,14805960,16900,16900,16900,16900,0
|
|
20241230,152200,14805960,16900,16900,16900,16900,0
|
|
20241230,152100,14805960,16900,16900,16900,16900,0
|
|
20241230,152000,14805960,16900,16900,16900,16900,0
|
|
20241230,151900,14805960,16900,16900,16900,16900,0
|
|
20241230,151800,14805960,16900,16900,16900,16900,0
|
|
20241230,151700,14805960,16900,16900,16900,16900,0
|
|
20241230,151600,14805960,16900,16900,16900,16900,0
|
|
20241230,151500,14805960,16900,16900,16900,16900,0
|
|
20241230,151400,14805960,16900,16900,16900,16900,0
|
|
20241230,151300,14805960,16900,16900,16900,16900,0
|
|
20241230,151200,14805960,16900,16900,16900,16900,0
|
|
20241230,151100,14805960,16900,16900,16900,16900,0
|
|
20241230,151000,14805960,16900,16900,16900,16900,0
|
|
20241230,150900,14805960,16900,16900,16900,16900,0
|
|
20241230,150800,14805960,16900,16900,16900,16900,0
|
|
20241230,150700,14805960,16900,16900,16900,16900,0
|
|
20241230,150600,14805960,16900,16900,16900,16900,0
|
|
20241230,150500,14805960,16900,16900,16900,16900,0
|
|
20241230,150400,14805960,16900,16900,16900,16900,0
|
|
20241230,150300,14805960,16900,16900,16900,16900,0
|
|
20241230,150200,14805960,16900,16900,16900,16900,0
|
|
20241230,150100,14805960,16900,16900,16900,16900,0
|
|
20241230,150000,14805960,16900,16900,16900,16900,0
|
|
20241230,145900,14805960,16900,16900,16900,16900,0
|
|
20241230,145800,14805960,16900,16900,16900,16900,0
|
|
20241230,145700,14805960,16900,16900,16900,16900,0
|
|
20241230,145600,14805960,16900,16900,16900,16900,65
|
|
20241230,145500,13707460,16910,16910,16910,16910,0
|
|
20241230,145400,13707460,16910,16910,16910,16910,0
|
|
20241230,145300,13707460,16910,16910,16910,16910,0
|
|
20241230,145200,13707460,16910,16910,16910,16910,0
|
|
20241230,145100,13707460,16910,16910,16910,16910,0
|
|
20241230,145000,13707460,16910,16910,16910,16910,0
|
|
20241230,144900,13707460,16910,16910,16910,16910,0
|
|
20241230,144800,13707460,16910,16910,16910,16910,3
|
|
20241230,144700,13656730,16900,16900,16900,16900,0
|
|
20241230,144600,13656730,16900,16900,16900,16900,0
|
|
20241230,144500,13656730,16900,16900,16900,16900,0
|
|
20241230,144400,13656730,16900,16900,16900,16900,0
|
|
20241230,144300,13656730,16900,16900,16900,16900,0
|
|
20241230,144200,13656730,16900,16900,16900,16900,0
|
|
20241230,144100,13656730,16900,16900,16900,16900,0
|
|
20241230,144000,13656730,16900,16900,16900,16900,0
|
|
20241230,143900,13656730,16900,16900,16900,16900,0
|
|
20241230,143800,13656730,16900,16900,16900,16900,0
|
|
20241230,143700,13656730,16900,16900,16900,16900,0
|
|
20241230,143600,13656730,16900,16900,16900,16900,0
|
|
20241230,143500,13656730,16900,16900,16900,16900,0
|
|
20241230,143400,13656730,16900,16900,16900,16900,0
|
|
20241230,143300,13656730,16900,16900,16900,16900,0
|
|
20241230,143200,13656730,16900,16900,16900,16900,0
|
|
20241230,143100,13656730,16900,16900,16900,16900,1
|
|
20241230,143000,13639830,16900,16900,16900,16900,0
|
|
20241230,142900,13639830,16900,16900,16900,16900,0
|
|
20241230,142800,13639830,16900,16900,16900,16900,0
|
|
20241230,142700,13639830,16900,16900,16900,16900,0
|
|
20241230,142600,13639830,16900,16900,16900,16900,0
|
|
20241230,142500,13639830,16900,16900,16900,16900,0
|
|
20241230,142400,13639830,16900,16900,16900,16900,0
|
|
20241230,142300,13639830,16900,16900,16900,16900,0
|
|
20241230,142200,13639830,16900,16900,16900,16900,0
|
|
20241230,142100,13639830,16900,16900,16900,16900,0
|
|
20241230,142000,13639830,16900,16900,16900,16900,0
|
|
20241230,141900,13639830,16900,16900,16900,16900,0
|
|
20241230,141800,13639830,16900,16900,16900,16900,0
|
|
20241230,141700,13639830,16900,16900,16900,16900,0
|
|
20241230,141600,13639830,16900,16900,16900,16900,0
|
|
20241230,141500,13639830,16900,16900,16900,16900,0
|
|
20241230,141400,13639830,16900,16900,16900,16900,0
|
|
20241230,141300,13639830,16900,16900,16900,16900,0
|
|
20241230,141200,13639830,16900,16900,16900,16900,0
|
|
20241230,141100,13639830,16900,16900,16900,16900,0
|
|
20241230,141000,13639830,16900,16900,16900,16900,0
|
|
20241230,140900,13639830,16900,16900,16900,16900,0
|
|
20241230,140800,13639830,16900,16900,16900,16900,0
|
|
20241230,140700,13639830,16900,16900,16900,16900,0
|
|
20241230,140600,13639830,16900,16900,16900,16900,0
|
|
20241230,140500,13639830,16900,16900,16900,16900,0
|
|
20241230,140400,13639830,16900,16900,16900,16900,0
|
|
20241230,140300,13639830,16900,16900,16900,16900,0
|
|
20241230,140200,13639830,16900,16900,16900,16900,0
|
|
20241230,140100,13639830,16900,16900,16900,16900,0
|
|
20241230,140000,13639830,16900,16900,16900,16900,0
|
|
20241230,135900,13639830,16900,16900,16900,16900,0
|
|
20241230,135800,13639830,16900,16900,16900,16900,0
|
|
20241230,135700,13639830,16900,16900,16900,16900,3
|
|
20241230,135600,13589130,16900,16900,16900,16900,0
|
|
20241230,135500,13589130,16900,16900,16900,16900,0
|
|
20241230,135400,13589130,16900,16900,16900,16900,0
|
|
20241230,135300,13589130,16900,16900,16900,16900,0
|
|
20241230,135200,13589130,16900,16900,16900,16900,0
|
|
20241230,135100,13589130,16900,16900,16900,16900,0
|
|
20241230,135000,13589130,16900,16900,16900,16900,0
|
|
20241230,134900,13589130,16900,16900,16900,16900,0
|
|
20241230,134800,13589130,16900,16900,16900,16900,0
|
|
20241230,134700,13589130,16900,16900,16900,16900,0
|
|
20241230,134600,13589130,16900,16900,16900,16900,0
|
|
20241230,134500,13589130,16900,16900,16900,16900,0
|
|
20241230,134400,13589130,16900,16900,16900,16900,0
|
|
20241230,134300,13589130,16900,16900,16900,16900,0
|
|
20241230,134200,13589130,16900,16900,16900,16900,0
|
|
20241230,134100,13589130,16900,16900,16900,16900,0
|
|
20241230,134000,13589130,16900,16900,16900,16900,0
|
|
20241230,133900,13589130,16900,16900,16900,16900,0
|
|
20241230,133800,13589130,16900,16900,16900,16900,0
|
|
20241230,133700,13589130,16900,16900,16900,16900,11
|
|
20241230,133600,13403230,16900,16900,16900,16900,0
|
|
20241230,133500,13403230,16900,16900,16900,16900,0
|
|
20241230,133400,13403230,16900,16900,16900,16900,0
|
|
20241230,133300,13403230,16900,16900,16900,16900,0
|
|
20241230,133200,13403230,16900,16900,16900,16900,0
|
|
20241230,133100,13403230,16900,16900,16900,16900,0
|
|
20241230,133000,13403230,16900,16900,16900,16900,0
|
|
20241230,132900,13403230,16900,16900,16900,16900,0
|
|
20241230,132800,13403230,16900,16900,16900,16900,0
|
|
20241230,132700,13403230,16900,16900,16900,16900,0
|
|
20241230,132600,13403230,16900,16900,16900,16900,0
|
|
20241230,132500,13403230,16900,16900,16900,16900,0
|
|
20241230,132400,13403230,16900,16900,16900,16900,0
|
|
20241230,132300,13403230,16900,16900,16900,16900,0
|
|
20241230,132200,13403230,16900,16900,16900,16900,0
|
|
20241230,132100,13403230,16900,16900,16900,16900,0
|
|
20241230,132000,13403230,16900,16900,16900,16900,2
|
|
20241230,131900,13369430,16910,16910,16910,16910,0
|
|
20241230,131800,13369430,16910,16910,16910,16910,0
|
|
20241230,131700,13369430,16910,16910,16910,16910,0
|
|
20241230,131600,13369430,16910,16910,16910,16910,0
|
|
20241230,131500,13369430,16910,16910,16910,16910,0
|
|
20241230,131400,13369430,16910,16910,16910,16910,0
|
|
20241230,131300,13369430,16910,16910,16910,16910,0
|
|
20241230,131200,13369430,16910,16910,16910,16910,1
|
|
20241230,131100,13352520,16900,16900,16900,16900,0
|
|
20241230,131000,13352520,16900,16900,16900,16900,0
|
|
20241230,130900,13352520,16900,16900,16900,16900,0
|
|
20241230,130800,13352520,16900,16900,16900,16900,0
|
|
20241230,130700,13352520,16900,16900,16900,16900,0
|
|
20241230,130600,13352520,16900,16900,16900,16900,0
|
|
20241230,130500,13352520,16900,16900,16900,16900,0
|
|
20241230,130400,13352520,16900,16900,16900,16900,0
|
|
20241230,130300,13352520,16900,16900,16900,16900,0
|
|
20241230,130200,13352520,16900,16900,16900,16900,0
|
|
20241230,130100,13352520,16900,16900,16900,16900,0
|
|
20241230,130000,13352520,16900,16900,16900,16900,0
|
|
20241230,125900,13352520,16900,16900,16900,16900,0
|
|
20241230,125800,13352520,16900,16900,16900,16900,0
|
|
20241230,125700,13352520,16900,16900,16900,16900,0
|
|
20241230,125600,13352520,16900,16900,16900,16900,0
|
|
20241230,125500,13352520,16900,16900,16900,16900,0
|
|
20241230,125400,13352520,16900,16900,16900,16900,0
|
|
20241230,125300,13352520,16900,16900,16900,16900,0
|
|
20241230,125200,13352520,16900,16900,16900,16900,0
|
|
20241230,125100,13352520,16900,16900,16900,16900,0
|
|
20241230,125000,13352520,16900,16900,16900,16900,0
|
|
20241230,124900,13352520,16900,16900,16900,16900,0
|
|
20241230,124800,13352520,16900,16900,16900,16900,0
|
|
20241230,124700,13352520,16900,16900,16900,16900,0
|
|
20241230,124600,13352520,16900,16900,16900,16900,0
|
|
20241230,124500,13352520,16900,16900,16900,16900,0
|
|
20241230,124400,13352520,16900,16900,16900,16900,0
|
|
20241230,124300,13352520,16900,16900,16900,16900,0
|
|
20241230,124200,13352520,16900,16900,16900,16900,0
|
|
20241230,124100,13352520,16900,16900,16900,16900,0
|
|
20241230,124000,13352520,16900,16900,16900,16900,0
|
|
20241230,123900,13352520,16900,16900,16900,16900,0
|
|
20241230,123800,13352520,16900,16900,16900,16900,0
|
|
20241230,123700,13352520,16900,16900,16900,16900,0
|
|
20241230,123600,13352520,16900,16900,16900,16900,0
|
|
20241230,123500,13352520,16900,16900,16900,16900,0
|
|
20241230,123400,13352520,16900,16900,16900,16900,0
|
|
20241230,123300,13352520,16900,16900,16900,16900,0
|
|
20241230,123200,13352520,16900,16900,16900,16900,0
|
|
20241230,123100,13352520,16900,16900,16900,16900,0
|
|
20241230,123000,13352520,16900,16900,16900,16900,0
|
|
20241230,122900,13352520,16900,16900,16900,16900,0
|
|
20241230,122800,13352520,16900,16900,16900,16900,0
|
|
20241230,122700,13352520,16900,16900,16900,16900,0
|
|
20241230,122600,13352520,16900,16900,16900,16900,0
|
|
20241230,122500,13352520,16900,16900,16900,16900,0
|
|
20241230,122400,13352520,16900,16900,16900,16900,0
|
|
20241230,122300,13352520,16900,16900,16900,16900,0
|
|
20241230,122200,13352520,16900,16900,16900,16900,0
|
|
20241230,122100,13352520,16900,16900,16900,16900,0
|
|
20241230,122000,13352520,16900,16900,16900,16900,0
|
|
20241230,121900,13352520,16900,16900,16900,16900,0
|
|
20241230,121800,13352520,16900,16900,16900,16900,0
|
|
20241230,121700,13352520,16900,16900,16900,16900,0
|
|
20241230,121600,13352520,16900,16900,16900,16900,0
|
|
20241230,121500,13352520,16900,16900,16900,16900,0
|
|
20241230,121400,13352520,16900,16900,16900,16900,0
|
|
20241230,121300,13352520,16900,16900,16900,16900,0
|
|
20241230,121200,13352520,16900,16900,16900,16900,0
|
|
20241230,121100,13352520,16900,16900,16900,16900,0
|
|
20241230,121000,13352520,16900,16900,16900,16900,0
|
|
20241230,120900,13352520,16900,16900,16900,16900,0
|
|
20241230,120800,13352520,16900,16900,16900,16900,0
|
|
20241230,120700,13352520,16900,16900,16900,16900,0
|
|
20241230,120600,13352520,16900,16900,16900,16900,0
|
|
20241230,120500,13352520,16900,16900,16900,16900,0
|
|
20241230,120400,13352520,16900,16900,16900,16900,0
|
|
20241230,120300,13352520,16900,16900,16900,16900,0
|
|
20241230,120200,13352520,16900,16900,16900,16900,0
|
|
20241230,120100,13352520,16900,16900,16900,16900,0
|
|
20241230,120000,13352520,16900,16900,16900,16900,0
|
|
20241230,115900,13352520,16900,16900,16900,16900,0
|
|
20241230,115800,13352520,16900,16900,16900,16900,0
|
|
20241230,115700,13352520,16900,16900,16900,16900,0
|
|
20241230,115600,13352520,16900,16900,16900,16900,0
|
|
20241230,115500,13352520,16900,16900,16900,16900,0
|
|
20241230,115400,13352520,16900,16900,16900,16900,0
|
|
20241230,115300,13352520,16900,16900,16900,16900,0
|
|
20241230,115200,13352520,16900,16900,16900,16900,0
|
|
20241230,115100,13352520,16900,16900,16900,16900,0
|
|
20241230,115000,13352520,16900,16900,16900,16900,0
|
|
20241230,114900,13352520,16900,16900,16900,16900,0
|
|
20241230,114800,13352520,16900,16900,16900,16900,0
|
|
20241230,114700,13352520,16900,16900,16900,16900,0
|
|
20241230,114600,13352520,16900,16900,16900,16900,0
|
|
20241230,114500,13352520,16900,16900,16900,16900,1
|
|
20241230,114400,13335620,16900,16900,16900,16900,0
|
|
20241230,114300,13335620,16900,16900,16900,16900,0
|
|
20241230,114200,13335620,16900,16900,16900,16900,0
|
|
20241230,114100,13335620,16900,16900,16900,16900,0
|
|
20241230,114000,13335620,16900,16900,16900,16900,0
|
|
20241230,113900,13335620,16900,16900,16900,16900,0
|
|
20241230,113800,13335620,16900,16900,16900,16900,0
|
|
20241230,113700,13335620,16900,16900,16900,16900,0
|
|
20241230,113600,13335620,16900,16900,16900,16900,0
|
|
20241230,113500,13335620,16900,16900,16900,16900,0
|
|
20241230,113400,13335620,16900,16900,16900,16900,0
|
|
20241230,113300,13335620,16900,16900,16900,16900,0
|
|
20241230,113200,13335620,16900,16900,16900,16900,0
|
|
20241230,113100,13335620,16900,16900,16900,16900,0
|
|
20241230,113000,13335620,16900,16900,16900,16900,0
|
|
20241230,112900,13335620,16900,16900,16900,16900,0
|
|
20241230,112800,13335620,16900,16900,16900,16900,0
|
|
20241230,112700,13335620,16900,16900,16900,16900,0
|
|
20241230,112600,13335620,16900,16900,16900,16900,0
|
|
20241230,112500,13335620,16900,16900,16900,16900,0
|
|
20241230,112400,13335620,16900,16900,16900,16900,0
|
|
20241230,112300,13335620,16900,16900,16900,16900,0
|
|
20241230,112200,13335620,16900,16900,16900,16900,0
|
|
20241230,112100,13335620,16900,16900,16900,16900,0
|
|
20241230,112000,13335620,16900,16900,16900,16900,0
|
|
20241230,111900,13335620,16900,16900,16900,16900,0
|
|
20241230,111800,13335620,16900,16900,16900,16900,0
|
|
20241230,111700,13335620,16900,16900,16900,16900,0
|
|
20241230,111600,13335620,16900,16900,16900,16900,0
|
|
20241230,111500,13335620,16900,16900,16900,16900,0
|
|
20241230,111400,13335620,16900,16900,16900,16900,0
|
|
20241230,111300,13335620,16900,16900,16900,16900,0
|
|
20241230,111200,13335620,16900,16900,16900,16900,0
|
|
20241230,111100,13335620,16900,16900,16900,16900,0
|
|
20241230,111000,13335620,16900,16900,16900,16900,0
|
|
20241230,110900,13335620,16900,16900,16900,16900,0
|
|
20241230,110800,13335620,16900,16900,16900,16900,0
|
|
20241230,110700,13335620,16900,16900,16900,16900,0
|
|
20241230,110600,13335620,16900,16900,16900,16900,102
|
|
20241230,110500,11611820,16900,16900,16900,16900,0
|
|
20241230,110400,11611820,16900,16900,16900,16900,0
|
|
20241230,110300,11611820,16900,16900,16900,16900,0
|
|
20241230,110200,11611820,16900,16900,16900,16900,0
|
|
20241230,110100,11611820,16900,16900,16900,16900,0
|
|
20241230,110000,11611820,16900,16900,16900,16900,0
|
|
20241230,105900,11611820,16900,16900,16900,16900,0
|
|
20241230,105800,11611820,16900,16900,16900,16900,0
|
|
20241230,105700,11611820,16900,16900,16900,16900,0
|
|
20241230,105600,11611820,16900,16900,16900,16900,0
|
|
20241230,105500,11611820,16900,16880,16900,16880,499
|
|
20241230,105400,3178940,16870,16870,16870,16870,0
|
|
20241230,105300,3178940,16870,16870,16870,16870,0
|
|
20241230,105200,3178940,16870,16870,16870,16870,0
|
|
20241230,105100,3178940,16870,16870,16870,16870,0
|
|
20241230,105000,3178940,16870,16870,16870,16870,0
|
|
20241230,104900,3178940,16870,16870,16870,16870,0
|
|
20241230,104800,3178940,16870,16870,16870,16870,0
|
|
20241230,104700,3178940,16870,16870,16870,16870,9
|
|
20241230,104600,3027110,16870,16870,16870,16870,0
|
|
20241230,104500,3027110,16870,16870,16870,16870,0
|
|
20241230,104400,3027110,16870,16870,16870,16870,0
|
|
20241230,104300,3027110,16870,16870,16870,16870,0
|
|
20241230,104200,3027110,16870,16870,16870,16870,0
|
|
20241230,104100,3027110,16870,16870,16870,16870,1
|
|
20241230,104000,3010240,16870,16870,16870,16870,1
|
|
20241230,103900,2993370,16760,16760,16760,16760,2
|
|
20241230,103800,2959850,16900,16900,16900,16900,0
|
|
20241230,103700,2959850,16900,16900,16900,16900,0
|
|
20241230,103600,2959850,16900,16900,16900,16900,0
|
|
20241230,103500,2959850,16900,16900,16900,16900,0
|
|
20241230,103400,2959850,16900,16900,16900,16900,0
|
|
20241230,103300,2959850,16900,16900,16900,16900,0
|
|
20241230,103200,2959850,16900,16900,16900,16900,0
|
|
20241230,103100,2959850,16900,16900,16900,16900,0
|
|
20241230,103000,2959850,16900,16900,16900,16900,0
|
|
20241230,102900,2959850,16900,16900,16900,16900,0
|
|
20241230,102800,2959850,16900,16900,16900,16900,0
|
|
20241230,102700,2959850,16900,16900,16900,16900,0
|
|
20241230,102600,2959850,16900,16900,16900,16900,0
|
|
20241230,102500,2959850,16900,16900,16900,16900,0
|
|
20241230,102400,2959850,16900,16900,16900,16900,0
|
|
20241230,102300,2959850,16900,16900,16900,16900,0
|
|
20241230,102200,2959850,16900,16900,16900,16900,0
|
|
20241230,102100,2959850,16900,16900,16900,16900,0
|
|
20241230,102000,2959850,16900,16900,16900,16900,0
|
|
20241230,101900,2959850,16900,16900,16900,16900,16
|
|
20241230,101800,2689450,16900,16840,16900,16840,90
|
|
20241230,101700,1172920,16840,16840,16840,16840,1
|
|
20241230,101600,1156080,16750,16750,16750,16750,0
|
|
20241230,101500,1156080,16750,16750,16750,16750,0
|
|
20241230,101400,1156080,16750,16750,16750,16750,0
|
|
20241230,101300,1156080,16750,16750,16750,16750,1
|
|
20241230,101200,1139330,16840,16840,16840,16840,0
|
|
20241230,101100,1139330,16840,16840,16840,16840,0
|
|
20241230,101000,1139330,16840,16760,16840,16760,5
|
|
20241230,100900,1055450,16760,16760,16760,16760,0
|
|
20241230,100800,1055450,16760,16760,16760,16760,2
|
|
20241230,100700,1021930,16840,16840,16840,16840,0
|
|
20241230,100600,1021930,16840,16840,16840,16840,0
|
|
20241230,100500,1021930,16840,16840,16840,16840,0
|
|
20241230,100400,1021930,16840,16840,16840,16840,0
|
|
20241230,100300,1021930,16840,16840,16840,16840,0
|
|
20241230,100200,1021930,16840,16840,16840,16840,0
|
|
20241230,100100,1021930,16840,16840,16840,16840,0
|
|
20241230,100000,1021930,16840,16840,16840,16840,0
|
|
20241230,095900,1021930,16840,16840,16840,16840,1
|
|
20241230,095800,1005090,16750,16750,16750,16750,4
|
|
20241230,095700,938090,16850,16850,16850,16850,0
|
|
20241230,095600,938090,16850,16850,16850,16850,0
|
|
20241230,095500,938090,16850,16850,16850,16850,0
|
|
20241230,095400,938090,16850,16850,16850,16850,0
|
|
20241230,095300,938090,16850,16850,16850,16850,0
|
|
20241230,095200,938090,16850,16850,16850,16850,0
|
|
20241230,095100,938090,16850,16850,16850,16850,0
|
|
20241230,095000,938090,16850,16850,16850,16850,0
|
|
20241230,094900,938090,16850,16850,16850,16850,0
|
|
20241230,094800,938090,16850,16850,16850,16850,0
|
|
20241230,094700,938090,16850,16850,16850,16850,0
|
|
20241230,094600,938090,16850,16850,16850,16850,2
|
|
20241230,094500,904390,16750,16750,16750,16750,0
|
|
20241230,094400,904390,16750,16750,16750,16750,0
|
|
20241230,094300,904390,16750,16750,16750,16750,5
|
|
20241230,094200,820640,16850,16850,16850,16850,1
|
|
20241230,094100,803790,16750,16750,16750,16750,0
|
|
20241230,094000,803790,16750,16750,16750,16750,9
|
|
20241230,093900,653040,16850,16850,16850,16850,0
|
|
20241230,093800,653040,16850,16850,16850,16850,0
|
|
20241230,093700,653040,16850,16850,16850,16850,0
|
|
20241230,093600,653040,16850,16850,16850,16850,0
|
|
20241230,093500,653040,16850,16850,16850,16850,0
|
|
20241230,093400,653040,16850,16760,16850,16760,2
|
|
20241230,093300,619430,16750,16750,16750,16750,0
|
|
20241230,093200,619430,16750,16750,16750,16750,7
|
|
20241230,093100,502180,16850,16850,16850,16850,0
|
|
20241230,093000,502180,16850,16850,16850,16850,0
|
|
20241230,092900,502180,16850,16850,16850,16850,0
|
|
20241230,092800,502180,16850,16850,16850,16850,0
|
|
20241230,092700,502180,16850,16850,16850,16850,0
|
|
20241230,092600,502180,16850,16850,16850,16850,0
|
|
20241230,092500,502180,16850,16850,16850,16850,0
|
|
20241230,092400,502180,16850,16850,16850,16850,0
|
|
20241230,092300,502180,16850,16850,16850,16850,0
|
|
20241230,092200,502180,16850,16850,16850,16850,0
|
|
20241230,092100,502180,16850,16850,16850,16850,0
|
|
20241230,092000,502180,16850,16850,16850,16850,0
|
|
20241230,091900,502180,16850,16850,16850,16850,0
|
|
20241230,091800,502180,16850,16850,16850,16850,0
|
|
20241230,091700,502180,16850,16850,16850,16850,0
|
|
20241230,091600,502180,16850,16850,16850,16850,0
|
|
20241230,091500,502180,16850,16850,16850,16850,0
|
|
20241230,091400,502180,16850,16850,16850,16850,1
|
|
20241230,091300,485330,16730,16730,16730,16730,6
|
|
20241230,091200,384950,16730,16730,16730,16730,1
|
|
20241230,091100,368220,16700,16700,16700,16700,1
|
|
20241230,091000,351520,16730,16730,16730,16730,1
|
|
20241230,090900,334790,16730,16730,16730,16730,2
|
|
20241230,090800,301330,16730,16800,16800,16730,18
|
|
20241230,090700,0,16870,16870,16870,16870,0
|
|
20241230,090600,0,16870,16870,16870,16870,0
|
|
20241230,090500,0,16870,16870,16870,16870,0
|
|
20241230,090400,0,16870,16870,16870,16870,0
|
|
20241230,090300,0,16870,16870,16870,16870,0
|
|
20241230,090200,0,16870,16870,16870,16870,0
|
|
20241230,090100,0,16870,16870,16870,16870,0
|
|
20241230,090000,0,16870,16870,16870,16870,0
|