672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,200900,46796600,20900,20900,20900,20900,63
|
|
20241227,200800,46796600,20900,20900,20900,20900,0
|
|
20241227,200700,46796600,20900,20900,20900,20900,0
|
|
20241227,200600,46796600,20900,20900,20900,20900,0
|
|
20241227,200500,46796600,20900,20900,20900,20900,0
|
|
20241227,200400,46796600,20900,20900,20900,20900,0
|
|
20241227,200300,46796600,20900,20900,20900,20900,0
|
|
20241227,200200,46796600,20900,20900,20900,20900,0
|
|
20241227,200100,46796600,20900,20900,20900,20900,0
|
|
20241227,200000,46796600,20900,20900,20900,20900,0
|
|
20241227,195900,46796600,20900,20900,20900,20900,0
|
|
20241227,195800,46796600,20900,20900,20900,20900,0
|
|
20241227,195700,46796600,20900,20900,20900,20900,0
|
|
20241227,195600,46796600,20900,20900,20900,20900,0
|
|
20241227,195500,46796600,20900,20900,20900,20900,0
|
|
20241227,195400,46796600,20900,20900,20900,20900,0
|
|
20241227,195300,46796600,20900,20900,20900,20900,0
|
|
20241227,195200,46796600,20900,20900,20900,20900,0
|
|
20241227,195100,46796600,20900,20900,20900,20900,0
|
|
20241227,195000,46796600,20900,20900,20900,20900,0
|
|
20241227,194900,46796600,20900,20900,20900,20900,0
|
|
20241227,194800,46796600,20900,20900,20900,20900,0
|
|
20241227,194700,46796600,20900,20900,20900,20900,0
|
|
20241227,194600,46796600,20900,20900,20900,20900,0
|
|
20241227,194500,46796600,20900,20900,20900,20900,0
|
|
20241227,194400,46796600,20900,20900,20900,20900,0
|
|
20241227,194300,46796600,20900,20900,20900,20900,0
|
|
20241227,194200,46796600,20900,20900,20900,20900,0
|
|
20241227,194100,46796600,20900,20900,20900,20900,0
|
|
20241227,194000,46796600,20900,20900,20900,20900,0
|
|
20241227,193900,46796600,20900,20900,20900,20900,63
|
|
20241227,193800,46796600,20900,20900,20900,20900,0
|
|
20241227,193700,46796600,20900,20900,20900,20900,0
|
|
20241227,193600,46796600,20900,20900,20900,20900,0
|
|
20241227,193500,46796600,20900,20900,20900,20900,0
|
|
20241227,193400,46796600,20900,20900,20900,20900,0
|
|
20241227,193300,46796600,20900,20900,20900,20900,0
|
|
20241227,193200,46796600,20900,20900,20900,20900,0
|
|
20241227,193100,46796600,20900,20900,20900,20900,0
|
|
20241227,193000,46796600,20900,20900,20900,20900,0
|
|
20241227,192900,46796600,20900,20900,20900,20900,0
|
|
20241227,192800,46796600,20900,20900,20900,20900,0
|
|
20241227,192700,46796600,20900,20900,20900,20900,0
|
|
20241227,192600,46796600,20900,20900,20900,20900,0
|
|
20241227,192500,46796600,20900,20900,20900,20900,0
|
|
20241227,192400,46796600,20900,20900,20900,20900,0
|
|
20241227,192300,46796600,20900,20900,20900,20900,0
|
|
20241227,192200,46796600,20900,20900,20900,20900,0
|
|
20241227,192100,46796600,20900,20900,20900,20900,0
|
|
20241227,192000,46796600,20900,20900,20900,20900,0
|
|
20241227,191900,46796600,20900,20900,20900,20900,0
|
|
20241227,191800,46796600,20900,20900,20900,20900,0
|
|
20241227,191700,46796600,20900,20900,20900,20900,0
|
|
20241227,191600,46796600,20900,20900,20900,20900,0
|
|
20241227,191500,46796600,20900,20900,20900,20900,0
|
|
20241227,191400,46796600,20900,20900,20900,20900,0
|
|
20241227,191300,46796600,20900,20900,20900,20900,0
|
|
20241227,191200,46796600,20900,20900,20900,20900,0
|
|
20241227,191100,46796600,20900,20900,20900,20900,0
|
|
20241227,191000,46796600,20900,20900,20900,20900,0
|
|
20241227,190900,46796600,20900,20900,20900,20900,63
|
|
20241227,190800,46796600,20900,20900,20900,20900,0
|
|
20241227,190700,46796600,20900,20900,20900,20900,0
|
|
20241227,190600,46796600,20900,20900,20900,20900,0
|
|
20241227,190500,46796600,20900,20900,20900,20900,0
|
|
20241227,190400,46796600,20900,20900,20900,20900,0
|
|
20241227,190300,46796600,20900,20900,20900,20900,0
|
|
20241227,190200,46796600,20900,20900,20900,20900,0
|
|
20241227,190100,46796600,20900,20900,20900,20900,0
|
|
20241227,190000,46796600,20900,20900,20900,20900,0
|
|
20241227,185900,46796600,20900,20900,20900,20900,0
|
|
20241227,185800,46796600,20900,20900,20900,20900,0
|
|
20241227,185700,46796600,20900,20900,20900,20900,0
|
|
20241227,185600,46796600,20900,20900,20900,20900,0
|
|
20241227,185500,46796600,20900,20900,20900,20900,0
|
|
20241227,185400,46796600,20900,20900,20900,20900,0
|
|
20241227,185300,46796600,20900,20900,20900,20900,0
|
|
20241227,185200,46796600,20900,20900,20900,20900,0
|
|
20241227,185100,46796600,20900,20900,20900,20900,0
|
|
20241227,185000,46796600,20900,20900,20900,20900,0
|
|
20241227,184900,46796600,20900,20900,20900,20900,0
|
|
20241227,184800,46796600,20900,20900,20900,20900,0
|
|
20241227,184700,46796600,20900,20900,20900,20900,0
|
|
20241227,184600,46796600,20900,20900,20900,20900,0
|
|
20241227,184500,46796600,20900,20900,20900,20900,0
|
|
20241227,184400,46796600,20900,20900,20900,20900,0
|
|
20241227,184300,46796600,20900,20900,20900,20900,0
|
|
20241227,184200,46796600,20900,20900,20900,20900,0
|
|
20241227,184100,46796600,20900,20900,20900,20900,0
|
|
20241227,184000,46796600,20900,20900,20900,20900,0
|
|
20241227,183900,46796600,20900,20900,20900,20900,63
|
|
20241227,183800,46796600,20900,20900,20900,20900,0
|
|
20241227,183700,46796600,20900,20900,20900,20900,0
|
|
20241227,183600,46796600,20900,20900,20900,20900,0
|
|
20241227,183500,46796600,20900,20900,20900,20900,0
|
|
20241227,183400,46796600,20900,20900,20900,20900,0
|
|
20241227,183300,46796600,20900,20900,20900,20900,0
|
|
20241227,183200,46796600,20900,20900,20900,20900,0
|
|
20241227,183100,46796600,20900,20900,20900,20900,0
|
|
20241227,183000,46796600,20900,20900,20900,20900,0
|
|
20241227,182900,46796600,20900,20900,20900,20900,0
|
|
20241227,182800,46796600,20900,20900,20900,20900,0
|
|
20241227,182700,46796600,20900,20900,20900,20900,0
|
|
20241227,182600,46796600,20900,20900,20900,20900,0
|
|
20241227,182500,46796600,20900,20900,20900,20900,0
|
|
20241227,182400,46796600,20900,20900,20900,20900,0
|
|
20241227,182300,46796600,20900,20900,20900,20900,0
|
|
20241227,182200,46796600,20900,20900,20900,20900,0
|
|
20241227,182100,46796600,20900,20900,20900,20900,0
|
|
20241227,182000,46796600,20900,20900,20900,20900,0
|
|
20241227,181900,46796600,20900,20900,20900,20900,0
|
|
20241227,181800,46796600,20900,20900,20900,20900,0
|
|
20241227,181700,46796600,20900,20900,20900,20900,0
|
|
20241227,181600,46796600,20900,20900,20900,20900,0
|
|
20241227,181500,46796600,20900,20900,20900,20900,0
|
|
20241227,181400,46796600,20900,20900,20900,20900,0
|
|
20241227,181300,46796600,20900,20900,20900,20900,0
|
|
20241227,181200,46796600,20900,20900,20900,20900,0
|
|
20241227,181100,46796600,20900,20900,20900,20900,0
|
|
20241227,181000,46796600,20900,20900,20900,20900,0
|
|
20241227,180900,46796600,20900,20900,20900,20900,63
|
|
20241227,180800,46796600,20900,20900,20900,20900,0
|
|
20241227,180700,46796600,20900,20900,20900,20900,0
|
|
20241227,180600,46796600,20900,20900,20900,20900,0
|
|
20241227,180500,46796600,20900,20900,20900,20900,0
|
|
20241227,180400,46796600,20900,20900,20900,20900,0
|
|
20241227,180300,46796600,20900,20900,20900,20900,0
|
|
20241227,180200,46796600,20900,20900,20900,20900,0
|
|
20241227,180100,46796600,20900,20900,20900,20900,0
|
|
20241227,180000,46796600,20900,20900,20900,20900,0
|
|
20241227,175900,46796600,20900,20900,20900,20900,0
|
|
20241227,175800,46796600,20900,20900,20900,20900,0
|
|
20241227,175700,46796600,20900,20900,20900,20900,0
|
|
20241227,175600,46796600,20900,20900,20900,20900,0
|
|
20241227,175500,46796600,20900,20900,20900,20900,0
|
|
20241227,175400,46796600,20900,20900,20900,20900,0
|
|
20241227,175300,46796600,20900,20900,20900,20900,0
|
|
20241227,175200,46796600,20900,20900,20900,20900,0
|
|
20241227,175100,46796600,20900,20900,20900,20900,0
|
|
20241227,175000,46796600,20900,20900,20900,20900,0
|
|
20241227,174900,46796600,20900,20900,20900,20900,0
|
|
20241227,174800,46796600,20900,20900,20900,20900,0
|
|
20241227,174700,46796600,20900,20900,20900,20900,0
|
|
20241227,174600,46796600,20900,20900,20900,20900,0
|
|
20241227,174500,46796600,20900,20900,20900,20900,0
|
|
20241227,174400,46796600,20900,20900,20900,20900,0
|
|
20241227,174300,46796600,20900,20900,20900,20900,0
|
|
20241227,174200,46796600,20900,20900,20900,20900,0
|
|
20241227,174100,46796600,20900,20900,20900,20900,0
|
|
20241227,174000,46796600,20900,20900,20900,20900,0
|
|
20241227,173900,46796600,20900,20900,20900,20900,63
|
|
20241227,173800,46796600,20900,20900,20900,20900,0
|
|
20241227,173700,46796600,20900,20900,20900,20900,0
|
|
20241227,173600,46796600,20900,20900,20900,20900,0
|
|
20241227,173500,46796600,20900,20900,20900,20900,0
|
|
20241227,173400,46796600,20900,20900,20900,20900,0
|
|
20241227,173300,46796600,20900,20900,20900,20900,0
|
|
20241227,173200,46796600,20900,20900,20900,20900,0
|
|
20241227,173100,46796600,20900,20900,20900,20900,0
|
|
20241227,173000,46796600,20900,20900,20900,20900,0
|
|
20241227,172900,46796600,20900,20900,20900,20900,0
|
|
20241227,172800,46796600,20900,20900,20900,20900,0
|
|
20241227,172700,46796600,20900,20900,20900,20900,0
|
|
20241227,172600,46796600,20900,20900,20900,20900,0
|
|
20241227,172500,46796600,20900,20900,20900,20900,0
|
|
20241227,172400,46796600,20900,20900,20900,20900,0
|
|
20241227,172300,46796600,20900,20900,20900,20900,0
|
|
20241227,172200,46796600,20900,20900,20900,20900,0
|
|
20241227,172100,46796600,20900,20900,20900,20900,0
|
|
20241227,172000,46796600,20900,20900,20900,20900,0
|
|
20241227,171900,46796600,20900,20900,20900,20900,0
|
|
20241227,171800,46796600,20900,20900,20900,20900,0
|
|
20241227,171700,46796600,20900,20900,20900,20900,0
|
|
20241227,171600,46796600,20900,20900,20900,20900,0
|
|
20241227,171500,46796600,20900,20900,20900,20900,0
|
|
20241227,171400,46796600,20900,20900,20900,20900,0
|
|
20241227,171300,46796600,20900,20900,20900,20900,0
|
|
20241227,171200,46796600,20900,20900,20900,20900,0
|
|
20241227,171100,46796600,20900,20900,20900,20900,0
|
|
20241227,171000,46796600,20900,20900,20900,20900,0
|
|
20241227,170900,46796600,20900,20900,20900,20900,63
|
|
20241227,170800,46796600,20900,20900,20900,20900,0
|
|
20241227,170700,46796600,20900,20900,20900,20900,0
|
|
20241227,170600,46796600,20900,20900,20900,20900,0
|
|
20241227,170500,46796600,20900,20900,20900,20900,0
|
|
20241227,170400,46796600,20900,20900,20900,20900,0
|
|
20241227,170300,46796600,20900,20900,20900,20900,0
|
|
20241227,170200,46796600,20900,20900,20900,20900,0
|
|
20241227,170100,46796600,20900,20900,20900,20900,0
|
|
20241227,170000,46796600,20900,20900,20900,20900,0
|
|
20241227,165900,46796600,20900,20900,20900,20900,0
|
|
20241227,165800,46796600,20900,20900,20900,20900,0
|
|
20241227,165700,46796600,20900,20900,20900,20900,0
|
|
20241227,165600,46796600,20900,20900,20900,20900,0
|
|
20241227,165500,46796600,20900,20900,20900,20900,0
|
|
20241227,165400,46796600,20900,20900,20900,20900,0
|
|
20241227,165300,46796600,20900,20900,20900,20900,0
|
|
20241227,165200,46796600,20900,20900,20900,20900,0
|
|
20241227,165100,46796600,20900,20900,20900,20900,0
|
|
20241227,165000,46796600,20900,20900,20900,20900,0
|
|
20241227,164900,46796600,20900,20900,20900,20900,0
|
|
20241227,164800,46796600,20900,20900,20900,20900,0
|
|
20241227,164700,46796600,20900,20900,20900,20900,0
|
|
20241227,164600,46796600,20900,20900,20900,20900,0
|
|
20241227,164500,46796600,20900,20900,20900,20900,0
|
|
20241227,164400,46796600,20900,20900,20900,20900,0
|
|
20241227,164300,46796600,20900,20900,20900,20900,0
|
|
20241227,164200,46796600,20900,20900,20900,20900,0
|
|
20241227,164100,46796600,20900,20900,20900,20900,0
|
|
20241227,164000,46796600,20900,20900,20900,20900,0
|
|
20241227,163900,46796600,20900,20900,20900,20900,63
|
|
20241227,163800,46796600,20900,20900,20900,20900,0
|
|
20241227,163700,46796600,20900,20900,20900,20900,0
|
|
20241227,163600,46796600,20900,20900,20900,20900,0
|
|
20241227,163500,46796600,20900,20900,20900,20900,0
|
|
20241227,163400,46796600,20900,20900,20900,20900,0
|
|
20241227,163300,46796600,20900,20900,20900,20900,0
|
|
20241227,163200,46796600,20900,20900,20900,20900,0
|
|
20241227,163100,46796600,20900,20900,20900,20900,0
|
|
20241227,163000,46796600,20900,20900,20900,20900,0
|
|
20241227,162900,46796600,20900,20900,20900,20900,0
|
|
20241227,162800,46796600,20900,20900,20900,20900,0
|
|
20241227,162700,46796600,20900,20900,20900,20900,0
|
|
20241227,162600,46796600,20900,20900,20900,20900,0
|
|
20241227,162500,46796600,20900,20900,20900,20900,0
|
|
20241227,162400,46796600,20900,20900,20900,20900,0
|
|
20241227,162300,46796600,20900,20900,20900,20900,0
|
|
20241227,162200,46796600,20900,20900,20900,20900,0
|
|
20241227,162100,46796600,20900,20900,20900,20900,0
|
|
20241227,162000,46796600,20900,20900,20900,20900,0
|
|
20241227,161900,46796600,20900,20900,20900,20900,0
|
|
20241227,161800,46796600,20900,20900,20900,20900,0
|
|
20241227,161700,46796600,20900,20900,20900,20900,0
|
|
20241227,161600,46796600,20900,20900,20900,20900,0
|
|
20241227,161500,46796600,20900,20900,20900,20900,0
|
|
20241227,161400,46796600,20900,20900,20900,20900,0
|
|
20241227,161300,46796600,20900,20900,20900,20900,0
|
|
20241227,161200,46796600,20900,20900,20900,20900,0
|
|
20241227,161100,46796600,20900,20900,20900,20900,0
|
|
20241227,161000,46796600,20900,20900,20900,20900,0
|
|
20241227,160900,46796600,20900,20900,20900,20900,63
|
|
20241227,160800,46796600,20900,20900,20900,20900,0
|
|
20241227,160700,46796600,20900,20900,20900,20900,0
|
|
20241227,160600,46796600,20900,20900,20900,20900,0
|
|
20241227,160500,46796600,20900,20900,20900,20900,0
|
|
20241227,160400,46796600,20900,20900,20900,20900,0
|
|
20241227,160300,46796600,20900,20900,20900,20900,0
|
|
20241227,160200,46796600,20900,20900,20900,20900,0
|
|
20241227,160100,46796600,20900,20900,20900,20900,0
|
|
20241227,160000,46796600,20900,20900,20900,20900,0
|
|
20241227,155900,46796600,20900,20900,20900,20900,0
|
|
20241227,155800,46796600,20900,20900,20900,20900,0
|
|
20241227,155700,46796600,20900,20900,20900,20900,0
|
|
20241227,155600,46796600,20900,20900,20900,20900,0
|
|
20241227,155500,46796600,20900,20900,20900,20900,0
|
|
20241227,155400,46796600,20900,20900,20900,20900,0
|
|
20241227,155300,46796600,20900,20900,20900,20900,0
|
|
20241227,155200,46796600,20900,20900,20900,20900,0
|
|
20241227,155100,46796600,20900,20900,20900,20900,0
|
|
20241227,155000,46796600,20900,20900,20900,20900,0
|
|
20241227,154900,46796600,20900,20900,20900,20900,0
|
|
20241227,154800,46796600,20900,20900,20900,20900,0
|
|
20241227,154700,46796600,20900,20900,20900,20900,0
|
|
20241227,154600,46796600,20900,20900,20900,20900,0
|
|
20241227,154500,46796600,20900,20900,20900,20900,0
|
|
20241227,154400,46796600,20900,20900,20900,20900,0
|
|
20241227,154300,46796600,20900,20900,20900,20900,0
|
|
20241227,154200,46796600,20900,20900,20900,20900,0
|
|
20241227,154100,46796600,20900,20900,20900,20900,0
|
|
20241227,154000,46796600,20900,20900,20900,20900,0
|
|
20241227,153900,46796600,20900,20900,20900,20900,63
|
|
20241227,153800,46796600,20900,20900,20900,20900,0
|
|
20241227,153700,46796600,20900,20900,20900,20900,0
|
|
20241227,153600,46796600,20900,20900,20900,20900,0
|
|
20241227,153500,46796600,20900,20900,20900,20900,0
|
|
20241227,153400,46796600,20900,20900,20900,20900,0
|
|
20241227,153300,46796600,20900,20900,20900,20900,0
|
|
20241227,153200,46796600,20900,20900,20900,20900,0
|
|
20241227,153100,46796600,20900,20900,20900,20900,0
|
|
20241227,153000,46796600,20900,20900,20900,20900,63
|
|
20241227,152900,45479900,20900,20900,20900,20900,0
|
|
20241227,152800,45479900,20900,20900,20900,20900,0
|
|
20241227,152700,45479900,20900,20900,20900,20900,0
|
|
20241227,152600,45479900,20900,20900,20900,20900,0
|
|
20241227,152500,45479900,20900,20900,20900,20900,0
|
|
20241227,152400,45479900,20900,20900,20900,20900,0
|
|
20241227,152300,45479900,20900,20900,20900,20900,0
|
|
20241227,152200,45479900,20900,20900,20900,20900,0
|
|
20241227,152100,45479900,20900,20900,20900,20900,0
|
|
20241227,152000,45479900,20900,20900,20900,20900,0
|
|
20241227,151900,45479900,20900,20900,20900,20900,0
|
|
20241227,151800,45479900,20900,20900,20900,20900,0
|
|
20241227,151700,45479900,20900,20900,20900,20900,1
|
|
20241227,151600,45459000,20900,20900,20900,20900,0
|
|
20241227,151500,45459000,20900,20900,20900,20900,0
|
|
20241227,151400,45459000,20900,20900,20900,20900,0
|
|
20241227,151300,45459000,20900,20900,20900,20900,0
|
|
20241227,151200,45459000,20900,20900,20900,20900,0
|
|
20241227,151100,45459000,20900,20900,20900,20900,0
|
|
20241227,151000,45459000,20900,20900,20900,20900,0
|
|
20241227,150900,45459000,20900,20900,20900,20900,0
|
|
20241227,150800,45459000,20900,20900,20900,20900,0
|
|
20241227,150700,45459000,20900,20900,20900,20900,0
|
|
20241227,150600,45459000,20900,20900,20900,20900,0
|
|
20241227,150500,45459000,20900,20900,20900,20900,0
|
|
20241227,150400,45459000,20900,20900,20900,20900,0
|
|
20241227,150300,45459000,20900,20900,20900,20900,0
|
|
20241227,150200,45459000,20900,20900,20900,20900,0
|
|
20241227,150100,45459000,20900,20900,20900,20900,0
|
|
20241227,150000,45459000,20900,20900,20900,20900,0
|
|
20241227,145900,45459000,20900,20900,20900,20900,0
|
|
20241227,145800,45459000,20900,20900,20900,20900,0
|
|
20241227,145700,45459000,20900,20900,20900,20900,0
|
|
20241227,145600,45459000,20900,20900,20900,20900,0
|
|
20241227,145500,45459000,20900,20900,20900,20900,0
|
|
20241227,145400,45459000,20900,20900,20900,20900,0
|
|
20241227,145300,45459000,20900,20900,20900,20900,0
|
|
20241227,145200,45459000,20900,20900,20900,20900,0
|
|
20241227,145100,45459000,20900,20900,20900,20900,0
|
|
20241227,145000,45459000,20900,20900,20900,20900,0
|
|
20241227,144900,45459000,20900,20900,20900,20900,0
|
|
20241227,144800,45459000,20900,20900,20900,20900,0
|
|
20241227,144700,45459000,20900,20900,20900,20900,0
|
|
20241227,144600,45459000,20900,20900,20900,20900,0
|
|
20241227,144500,45459000,20900,20900,20900,20900,0
|
|
20241227,144400,45459000,20900,20900,20900,20900,0
|
|
20241227,144300,45459000,20900,20900,20900,20900,0
|
|
20241227,144200,45459000,20900,20900,20900,20900,0
|
|
20241227,144100,45459000,20900,20900,20900,20900,0
|
|
20241227,144000,45459000,20900,20900,20900,20900,3
|
|
20241227,143900,45396300,20900,20900,20900,20900,0
|
|
20241227,143800,45396300,20900,20900,20900,20900,0
|
|
20241227,143700,45396300,20900,20900,20900,20900,0
|
|
20241227,143600,45396300,20900,20900,20900,20900,0
|
|
20241227,143500,45396300,20900,20900,20900,20900,0
|
|
20241227,143400,45396300,20900,20900,20900,20900,0
|
|
20241227,143300,45396300,20900,20900,20900,20900,0
|
|
20241227,143200,45396300,20900,20900,20900,20900,0
|
|
20241227,143100,45396300,20900,20900,20900,20900,0
|
|
20241227,143000,45396300,20900,20900,20900,20900,0
|
|
20241227,142900,45396300,20900,20900,20900,20900,0
|
|
20241227,142800,45396300,20900,20900,20900,20900,0
|
|
20241227,142700,45396300,20900,20900,20900,20900,0
|
|
20241227,142600,45396300,20900,20900,20900,20900,0
|
|
20241227,142500,45396300,20900,20900,20900,20900,0
|
|
20241227,142400,45396300,20900,20900,20900,20900,1
|
|
20241227,142300,45375400,20900,20900,20900,20900,0
|
|
20241227,142200,45375400,20900,20900,20900,20900,0
|
|
20241227,142100,45375400,20900,20900,20900,20900,0
|
|
20241227,142000,45375400,20900,20900,20900,20900,0
|
|
20241227,141900,45375400,20900,20900,20900,20900,7
|
|
20241227,141800,45229100,20850,20850,20850,20850,0
|
|
20241227,141700,45229100,20850,20850,20850,20850,0
|
|
20241227,141600,45229100,20850,20850,20850,20850,0
|
|
20241227,141500,45229100,20850,20850,20850,20850,0
|
|
20241227,141400,45229100,20850,20850,20850,20850,0
|
|
20241227,141300,45229100,20850,20850,20850,20850,0
|
|
20241227,141200,45229100,20850,20850,20850,20850,0
|
|
20241227,141100,45229100,20850,20850,20850,20850,0
|
|
20241227,141000,45229100,20850,20850,20850,20850,0
|
|
20241227,140900,45229100,20850,20850,20850,20850,0
|
|
20241227,140800,45229100,20850,20850,20850,20850,0
|
|
20241227,140700,45229100,20850,20850,20850,20850,0
|
|
20241227,140600,45229100,20850,20850,20850,20850,0
|
|
20241227,140500,45229100,20850,20800,20850,20800,13
|
|
20241227,140400,44958450,20800,20800,20800,20800,0
|
|
20241227,140300,44958450,20800,20800,20800,20800,0
|
|
20241227,140200,44958450,20800,20800,20800,20800,0
|
|
20241227,140100,44958450,20800,20800,20800,20800,0
|
|
20241227,140000,44958450,20800,20800,20800,20800,0
|
|
20241227,135900,44958450,20800,20800,20800,20800,0
|
|
20241227,135800,44958450,20800,20800,20800,20800,0
|
|
20241227,135700,44958450,20800,20800,20800,20800,0
|
|
20241227,135600,44958450,20800,20800,20800,20800,0
|
|
20241227,135500,44958450,20800,20800,20800,20800,0
|
|
20241227,135400,44958450,20800,20800,20800,20800,0
|
|
20241227,135300,44958450,20800,20800,20800,20800,0
|
|
20241227,135200,44958450,20800,20800,20800,20800,0
|
|
20241227,135100,44958450,20800,20800,20800,20800,0
|
|
20241227,135000,44958450,20800,20800,20800,20800,0
|
|
20241227,134900,44958450,20800,20800,20800,20800,0
|
|
20241227,134800,44958450,20800,20800,20800,20800,0
|
|
20241227,134700,44958450,20800,20800,20800,20800,0
|
|
20241227,134600,44958450,20800,20800,20800,20800,0
|
|
20241227,134500,44958450,20800,20800,20800,20800,0
|
|
20241227,134400,44958450,20800,20800,20800,20800,0
|
|
20241227,134300,44958450,20800,20800,20800,20800,0
|
|
20241227,134200,44958450,20800,20800,20800,20800,0
|
|
20241227,134100,44958450,20800,20800,20800,20800,0
|
|
20241227,134000,44958450,20800,20800,20800,20800,20
|
|
20241227,133900,44542450,20850,20850,20850,20850,0
|
|
20241227,133800,44542450,20850,20850,20850,20850,0
|
|
20241227,133700,44542450,20850,20850,20850,20850,5
|
|
20241227,133600,44438200,20850,20850,20850,20850,0
|
|
20241227,133500,44438200,20850,20850,20850,20850,0
|
|
20241227,133400,44438200,20850,20850,20850,20850,0
|
|
20241227,133300,44438200,20850,20850,20850,20850,0
|
|
20241227,133200,44438200,20850,20850,20850,20850,0
|
|
20241227,133100,44438200,20850,20850,20850,20850,0
|
|
20241227,133000,44438200,20850,20850,20850,20850,10
|
|
20241227,132900,44229700,20850,20850,20850,20850,0
|
|
20241227,132800,44229700,20850,20850,20850,20850,0
|
|
20241227,132700,44229700,20850,20850,20850,20850,0
|
|
20241227,132600,44229700,20850,20850,20850,20850,0
|
|
20241227,132500,44229700,20850,20850,20850,20850,0
|
|
20241227,132400,44229700,20850,20850,20850,20850,0
|
|
20241227,132300,44229700,20850,20850,20850,20850,0
|
|
20241227,132200,44229700,20850,20850,20850,20850,0
|
|
20241227,132100,44229700,20850,20850,20850,20850,0
|
|
20241227,132000,44229700,20850,20850,20850,20850,0
|
|
20241227,131900,44229700,20850,20850,20850,20850,0
|
|
20241227,131800,44229700,20850,20850,20850,20850,0
|
|
20241227,131700,44229700,20850,20850,20850,20850,0
|
|
20241227,131600,44229700,20850,20850,20850,20850,5
|
|
20241227,131500,44125450,20800,20800,20800,20800,0
|
|
20241227,131400,44125450,20800,20800,20800,20800,50
|
|
20241227,131300,43085450,20800,20800,20800,20800,0
|
|
20241227,131200,43085450,20800,20800,20800,20800,0
|
|
20241227,131100,43085450,20800,20800,20800,20800,0
|
|
20241227,131000,43085450,20800,20800,20800,20800,0
|
|
20241227,130900,43085450,20800,20800,20800,20800,0
|
|
20241227,130800,43085450,20800,20800,20800,20800,0
|
|
20241227,130700,43085450,20800,20800,20800,20800,0
|
|
20241227,130600,43085450,20800,20800,20800,20800,0
|
|
20241227,130500,43085450,20800,20800,20800,20800,0
|
|
20241227,130400,43085450,20800,20800,20800,20800,0
|
|
20241227,130300,43085450,20800,20800,20800,20800,0
|
|
20241227,130200,43085450,20800,20800,20800,20800,0
|
|
20241227,130100,43085450,20800,20800,20800,20800,0
|
|
20241227,130000,43085450,20800,20800,20800,20800,0
|
|
20241227,125900,43085450,20800,20800,20800,20800,0
|
|
20241227,125800,43085450,20800,20800,20800,20800,0
|
|
20241227,125700,43085450,20800,20800,20800,20800,0
|
|
20241227,125600,43085450,20800,20800,20800,20800,0
|
|
20241227,125500,43085450,20800,20800,20800,20800,0
|
|
20241227,125400,43085450,20800,20800,20800,20800,0
|
|
20241227,125300,43085450,20800,20800,20800,20800,0
|
|
20241227,125200,43085450,20800,20800,20800,20800,0
|
|
20241227,125100,43085450,20800,20800,20800,20800,4
|
|
20241227,125000,43002250,20800,20800,20800,20800,10
|
|
20241227,124900,42794250,20750,20750,20750,20750,0
|
|
20241227,124800,42794250,20750,20750,20750,20750,0
|
|
20241227,124700,42794250,20750,20750,20750,20750,50
|
|
20241227,124600,41756750,20750,20750,20750,20750,0
|
|
20241227,124500,41756750,20750,20750,20750,20750,0
|
|
20241227,124400,41756750,20750,20750,20750,20750,0
|
|
20241227,124300,41756750,20750,20750,20750,20750,0
|
|
20241227,124200,41756750,20750,20750,20750,20750,0
|
|
20241227,124100,41756750,20750,20750,20750,20750,0
|
|
20241227,124000,41756750,20750,20750,20750,20750,30
|
|
20241227,123900,41134250,20800,20800,20800,20800,0
|
|
20241227,123800,41134250,20800,20800,20800,20800,0
|
|
20241227,123700,41134250,20800,20800,20800,20800,0
|
|
20241227,123600,41134250,20800,20800,20800,20800,0
|
|
20241227,123500,41134250,20800,20800,20800,20800,0
|
|
20241227,123400,41134250,20800,20800,20800,20800,0
|
|
20241227,123300,41134250,20800,20800,20800,20800,0
|
|
20241227,123200,41134250,20800,20800,20800,20800,0
|
|
20241227,123100,41134250,20800,20800,20800,20800,0
|
|
20241227,123000,41134250,20800,20800,20800,20800,0
|
|
20241227,122900,41134250,20800,20800,20800,20800,0
|
|
20241227,122800,41134250,20800,20800,20800,20800,0
|
|
20241227,122700,41134250,20800,20800,20800,20800,0
|
|
20241227,122600,41134250,20800,20800,20800,20800,0
|
|
20241227,122500,41134250,20800,20800,20800,20800,0
|
|
20241227,122400,41134250,20800,20800,20800,20800,0
|
|
20241227,122300,41134250,20800,20800,20800,20800,1
|
|
20241227,122200,41113450,20750,20750,20750,20750,0
|
|
20241227,122100,41113450,20750,20750,20750,20750,40
|
|
20241227,122000,40283450,20750,20750,20750,20750,0
|
|
20241227,121900,40283450,20750,20750,20750,20750,0
|
|
20241227,121800,40283450,20750,20750,20750,20750,0
|
|
20241227,121700,40283450,20750,20750,20750,20750,0
|
|
20241227,121600,40283450,20750,20750,20750,20750,0
|
|
20241227,121500,40283450,20750,20750,20750,20750,0
|
|
20241227,121400,40283450,20750,20750,20750,20750,0
|
|
20241227,121300,40283450,20750,20750,20750,20750,0
|
|
20241227,121200,40283450,20750,20750,20750,20750,0
|
|
20241227,121100,40283450,20750,20750,20750,20750,0
|
|
20241227,121000,40283450,20750,20750,20750,20750,0
|
|
20241227,120900,40283450,20750,20750,20750,20750,0
|
|
20241227,120800,40283450,20750,20750,20750,20750,0
|
|
20241227,120700,40283450,20750,20750,20750,20750,0
|
|
20241227,120600,40283450,20750,20750,20750,20750,0
|
|
20241227,120500,40283450,20750,20800,20800,20750,321
|
|
20241227,120400,33614300,20850,20850,20850,20850,1
|
|
20241227,120300,33593450,20850,20850,20850,20850,0
|
|
20241227,120200,33593450,20850,20850,20850,20850,0
|
|
20241227,120100,33593450,20850,20850,20850,20850,0
|
|
20241227,120000,33593450,20850,20850,20850,20850,0
|
|
20241227,115900,33593450,20850,20850,20850,20850,132
|
|
20241227,115800,30841250,20850,20850,20850,20850,0
|
|
20241227,115700,30841250,20850,20850,20850,20850,10
|
|
20241227,115600,30632750,20850,20850,20850,20850,5
|
|
20241227,115500,30528500,20900,20900,20900,20900,0
|
|
20241227,115400,30528500,20900,20900,20900,20900,2
|
|
20241227,115300,30486700,20900,20900,20900,20900,0
|
|
20241227,115200,30486700,20900,20900,20900,20900,0
|
|
20241227,115100,30486700,20900,20900,20900,20900,0
|
|
20241227,115000,30486700,20900,20900,20900,20900,0
|
|
20241227,114900,30486700,20900,20900,20900,20900,0
|
|
20241227,114800,30486700,20900,20900,20900,20900,0
|
|
20241227,114700,30486700,20900,20900,20900,20900,0
|
|
20241227,114600,30486700,20900,20900,20900,20900,200
|
|
20241227,114500,26306700,20900,20900,20900,20900,0
|
|
20241227,114400,26306700,20900,20900,20900,20900,0
|
|
20241227,114300,26306700,20900,20900,20900,20900,5
|
|
20241227,114200,26202200,20900,20900,20900,20900,1
|
|
20241227,114100,26181300,20900,20900,20900,20900,0
|
|
20241227,114000,26181300,20900,20900,20900,20900,0
|
|
20241227,113900,26181300,20900,20800,20900,20800,126
|
|
20241227,113800,23558100,20850,20850,20850,20850,0
|
|
20241227,113700,23558100,20850,20850,20850,20850,55
|
|
20241227,113600,22411350,20850,20850,20850,20850,0
|
|
20241227,113500,22411350,20850,20850,20850,20850,0
|
|
20241227,113400,22411350,20850,20850,20850,20850,0
|
|
20241227,113300,22411350,20850,20850,20850,20850,0
|
|
20241227,113200,22411350,20850,20850,20850,20850,0
|
|
20241227,113100,22411350,20850,20850,20850,20850,0
|
|
20241227,113000,22411350,20850,20850,20850,20850,30
|
|
20241227,112900,21785850,20850,20850,20850,20850,100
|
|
20241227,112800,19700850,20850,20850,20850,20850,0
|
|
20241227,112700,19700850,20850,20850,20850,20850,0
|
|
20241227,112600,19700850,20850,20850,20850,20850,0
|
|
20241227,112500,19700850,20850,20850,20850,20850,0
|
|
20241227,112400,19700850,20850,20850,20850,20850,0
|
|
20241227,112300,19700850,20850,20850,20850,20850,0
|
|
20241227,112200,19700850,20850,20850,20850,20850,0
|
|
20241227,112100,19700850,20850,20850,20850,20850,0
|
|
20241227,112000,19700850,20850,20850,20850,20850,0
|
|
20241227,111900,19700850,20850,20850,20850,20850,0
|
|
20241227,111800,19700850,20850,20850,20850,20850,0
|
|
20241227,111700,19700850,20850,20850,20850,20850,0
|
|
20241227,111600,19700850,20850,20850,20850,20850,0
|
|
20241227,111500,19700850,20850,20850,20850,20850,0
|
|
20241227,111400,19700850,20850,20850,20850,20850,0
|
|
20241227,111300,19700850,20850,20850,20850,20850,0
|
|
20241227,111200,19700850,20850,20850,20850,20850,0
|
|
20241227,111100,19700850,20850,20850,20850,20850,0
|
|
20241227,111000,19700850,20850,20850,20850,20850,0
|
|
20241227,110900,19700850,20850,20850,20850,20850,0
|
|
20241227,110800,19700850,20850,20850,20850,20850,0
|
|
20241227,110700,19700850,20850,20850,20850,20850,0
|
|
20241227,110600,19700850,20850,20850,20850,20850,50
|
|
20241227,110500,18658350,20850,20900,20900,20850,100
|
|
20241227,110400,16568850,21000,21000,21000,21000,0
|
|
20241227,110300,16568850,21000,21000,21000,21000,4
|
|
20241227,110200,16484850,20950,20950,20950,20950,56
|
|
20241227,110100,15311650,21050,21000,21050,21000,132
|
|
20241227,110000,12539500,21000,21000,21000,21000,0
|
|
20241227,105900,12539500,21000,21000,21000,21000,0
|
|
20241227,105800,12539500,21000,21000,21000,21000,0
|
|
20241227,105700,12539500,21000,21000,21000,21000,1
|
|
20241227,105600,12518500,21050,21050,21050,21050,0
|
|
20241227,105500,12518500,21050,21050,21050,21050,0
|
|
20241227,105400,12518500,21050,21050,21050,21050,3
|
|
20241227,105300,12455350,21050,21050,21050,21050,0
|
|
20241227,105200,12455350,21050,21050,21050,21050,0
|
|
20241227,105100,12455350,21050,21050,21050,21050,0
|
|
20241227,105000,12455350,21050,21050,21050,21050,0
|
|
20241227,104900,12455350,21050,21050,21050,21050,0
|
|
20241227,104800,12455350,21050,21050,21050,21050,0
|
|
20241227,104700,12455350,21050,21050,21050,21050,0
|
|
20241227,104600,12455350,21050,21050,21050,21050,1
|
|
20241227,104500,12434300,21100,21100,21100,21100,0
|
|
20241227,104400,12434300,21100,21100,21100,21100,0
|
|
20241227,104300,12434300,21100,21100,21100,21100,0
|
|
20241227,104200,12434300,21100,21100,21100,21100,10
|
|
20241227,104100,12223300,21100,21100,21100,21100,0
|
|
20241227,104000,12223300,21100,21100,21100,21100,0
|
|
20241227,103900,12223300,21100,21100,21100,21100,1
|
|
20241227,103800,12202200,21100,21100,21100,21100,0
|
|
20241227,103700,12202200,21100,21100,21100,21100,0
|
|
20241227,103600,12202200,21100,21100,21100,21100,0
|
|
20241227,103500,12202200,21100,21100,21100,21100,0
|
|
20241227,103400,12202200,21100,21100,21100,21100,0
|
|
20241227,103300,12202200,21100,21100,21100,21100,5
|
|
20241227,103200,12096700,21050,21050,21050,21050,0
|
|
20241227,103100,12096700,21050,21050,21050,21050,0
|
|
20241227,103000,12096700,21050,21050,21050,21050,0
|
|
20241227,102900,12096700,21050,21050,21050,21050,5
|
|
20241227,102800,11991450,21050,21050,21050,21050,5
|
|
20241227,102700,11886200,21050,21050,21050,21050,0
|
|
20241227,102600,11886200,21050,21050,21050,21050,5
|
|
20241227,102500,11780950,21050,21100,21100,21050,85
|
|
20241227,102400,9991650,21100,21100,21100,21100,5
|
|
20241227,102300,9886150,21100,21100,21100,21100,5
|
|
20241227,102200,9780650,21100,21100,21100,21100,5
|
|
20241227,102100,9675150,21100,21100,21100,21100,5
|
|
20241227,102000,9569650,21100,21100,21100,21100,6
|
|
20241227,101900,9443050,21100,21100,21100,21100,5
|
|
20241227,101800,9337550,21100,21100,21100,21100,5
|
|
20241227,101700,9232050,21100,21100,21100,21100,5
|
|
20241227,101600,9126550,21100,21100,21100,21100,5
|
|
20241227,101500,9021050,21100,21100,21100,21100,5
|
|
20241227,101400,8915550,21100,21100,21100,21100,5
|
|
20241227,101300,8810050,21100,21100,21100,21100,5
|
|
20241227,101200,8704550,21100,21100,21100,21100,5
|
|
20241227,101100,8599050,21100,21100,21100,21100,5
|
|
20241227,101000,8493550,21100,21100,21100,21100,5
|
|
20241227,100900,8388050,21100,21100,21100,21100,0
|
|
20241227,100800,8388050,21100,21100,21100,21100,47
|
|
20241227,100700,7396350,21050,21050,21050,21050,5
|
|
20241227,100600,7291100,21100,21100,21100,21100,0
|
|
20241227,100500,7291100,21100,21100,21100,21100,5
|
|
20241227,100400,7185600,21100,21100,21100,21100,1
|
|
20241227,100300,7164500,21050,21050,21050,21050,0
|
|
20241227,100200,7164500,21050,21050,21050,21050,1
|
|
20241227,100100,7143450,21100,21100,21100,21100,0
|
|
20241227,100000,7143450,21100,21100,21100,21100,1
|
|
20241227,095900,7122350,21100,21100,21100,21100,0
|
|
20241227,095800,7122350,21100,21100,21100,21100,25
|
|
20241227,095700,6594850,21100,21100,21100,21100,0
|
|
20241227,095600,6594850,21100,21100,21100,21100,0
|
|
20241227,095500,6594850,21100,21100,21100,21100,0
|
|
20241227,095400,6594850,21100,21100,21100,21100,0
|
|
20241227,095300,6594850,21100,21100,21100,21100,0
|
|
20241227,095200,6594850,21100,21100,21100,21100,0
|
|
20241227,095100,6594850,21100,21100,21100,21100,0
|
|
20241227,095000,6594850,21100,21100,21100,21100,1
|
|
20241227,094900,6573750,21000,21000,21000,21000,5
|
|
20241227,094800,6468750,21100,21100,21100,21100,0
|
|
20241227,094700,6468750,21100,21100,21100,21100,0
|
|
20241227,094600,6468750,21100,21100,21100,21100,0
|
|
20241227,094500,6468750,21100,21100,21100,21100,0
|
|
20241227,094400,6468750,21100,21100,21100,21100,2
|
|
20241227,094300,6426550,21100,21100,21100,21100,0
|
|
20241227,094200,6426550,21100,21100,21100,21100,2
|
|
20241227,094100,6384350,21000,21000,21000,21000,0
|
|
20241227,094000,6384350,21000,21000,21000,21000,0
|
|
20241227,093900,6384350,21000,21000,21000,21000,0
|
|
20241227,093800,6384350,21000,21000,21000,21000,0
|
|
20241227,093700,6384350,21000,21000,21000,21000,0
|
|
20241227,093600,6384350,21000,21000,21000,21000,0
|
|
20241227,093500,6384350,21000,21000,21000,21000,0
|
|
20241227,093400,6384350,21000,21000,21000,21000,20
|
|
20241227,093300,5964350,21000,21000,21000,21000,0
|
|
20241227,093200,5964350,21000,21000,21000,21000,0
|
|
20241227,093100,5964350,21000,21000,21000,21000,0
|
|
20241227,093000,5964350,21000,21000,21000,21000,0
|
|
20241227,092900,5964350,21000,21000,21000,21000,0
|
|
20241227,092800,5964350,21000,21000,21000,21000,0
|
|
20241227,092700,5964350,21000,21000,21000,21000,0
|
|
20241227,092600,5964350,21000,21000,21000,21000,0
|
|
20241227,092500,5964350,21000,21000,21000,21000,0
|
|
20241227,092400,5964350,21000,21000,21000,21000,0
|
|
20241227,092300,5964350,21000,21000,21000,21000,0
|
|
20241227,092200,5964350,21000,21000,21000,21000,0
|
|
20241227,092100,5964350,21000,21000,21000,21000,0
|
|
20241227,092000,5964350,21000,21000,21000,21000,0
|
|
20241227,091900,5964350,21000,21000,21000,21000,0
|
|
20241227,091800,5964350,21000,21000,21000,21000,0
|
|
20241227,091700,5964350,21000,21000,21000,21000,0
|
|
20241227,091600,5964350,21000,21000,21000,21000,0
|
|
20241227,091500,5964350,21000,21000,21000,21000,150
|
|
20241227,091400,2814350,21200,21000,21200,21000,131
|
|
20241227,091300,63150,21050,21050,21050,21050,2
|
|
20241227,091200,21050,21050,21050,21050,21050,0
|
|
20241227,091100,21050,21050,21050,21050,21050,0
|
|
20241227,091000,21050,21050,21050,21050,21050,0
|
|
20241227,090900,21050,21050,21050,21050,21050,0
|
|
20241227,090800,21050,21050,21050,21050,21050,0
|
|
20241227,090700,21050,21050,21050,21050,21050,0
|
|
20241227,090600,21050,21050,21050,21050,21050,0
|
|
20241227,090500,21050,21050,21050,21050,21050,0
|
|
20241227,090400,21050,21050,21050,21050,21050,0
|
|
20241227,090300,21050,21050,21050,21050,21050,0
|
|
20241227,090200,21050,21050,21050,21050,21050,0
|
|
20241227,090100,21050,21050,21050,21050,21050,0
|
|
20241227,090000,21050,21050,21050,21050,21050,1
|