671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,200800,71017500,21200,21200,21200,21200,67
|
|
20241230,200700,71017500,21200,21200,21200,21200,0
|
|
20241230,200600,71017500,21200,21200,21200,21200,0
|
|
20241230,200500,71017500,21200,21200,21200,21200,0
|
|
20241230,200400,71017500,21200,21200,21200,21200,0
|
|
20241230,200300,71017500,21200,21200,21200,21200,0
|
|
20241230,200200,71017500,21200,21200,21200,21200,0
|
|
20241230,200100,71017500,21200,21200,21200,21200,0
|
|
20241230,200000,71017500,21200,21200,21200,21200,0
|
|
20241230,195900,71017500,21200,21200,21200,21200,0
|
|
20241230,195800,71017500,21200,21200,21200,21200,0
|
|
20241230,195700,71017500,21200,21200,21200,21200,0
|
|
20241230,195600,71017500,21200,21200,21200,21200,0
|
|
20241230,195500,71017500,21200,21200,21200,21200,0
|
|
20241230,195400,71017500,21200,21200,21200,21200,0
|
|
20241230,195300,71017500,21200,21200,21200,21200,0
|
|
20241230,195200,71017500,21200,21200,21200,21200,0
|
|
20241230,195100,71017500,21200,21200,21200,21200,0
|
|
20241230,195000,71017500,21200,21200,21200,21200,0
|
|
20241230,194900,71017500,21200,21200,21200,21200,0
|
|
20241230,194800,71017500,21200,21200,21200,21200,0
|
|
20241230,194700,71017500,21200,21200,21200,21200,0
|
|
20241230,194600,71017500,21200,21200,21200,21200,0
|
|
20241230,194500,71017500,21200,21200,21200,21200,0
|
|
20241230,194400,71017500,21200,21200,21200,21200,0
|
|
20241230,194300,71017500,21200,21200,21200,21200,0
|
|
20241230,194200,71017500,21200,21200,21200,21200,0
|
|
20241230,194100,71017500,21200,21200,21200,21200,0
|
|
20241230,194000,71017500,21200,21200,21200,21200,0
|
|
20241230,193900,71017500,21200,21200,21200,21200,0
|
|
20241230,193800,71017500,21200,21200,21200,21200,67
|
|
20241230,193700,71017500,21200,21200,21200,21200,0
|
|
20241230,193600,71017500,21200,21200,21200,21200,0
|
|
20241230,193500,71017500,21200,21200,21200,21200,0
|
|
20241230,193400,71017500,21200,21200,21200,21200,0
|
|
20241230,193300,71017500,21200,21200,21200,21200,0
|
|
20241230,193200,71017500,21200,21200,21200,21200,0
|
|
20241230,193100,71017500,21200,21200,21200,21200,0
|
|
20241230,193000,71017500,21200,21200,21200,21200,0
|
|
20241230,192900,71017500,21200,21200,21200,21200,0
|
|
20241230,192800,71017500,21200,21200,21200,21200,0
|
|
20241230,192700,71017500,21200,21200,21200,21200,0
|
|
20241230,192600,71017500,21200,21200,21200,21200,0
|
|
20241230,192500,71017500,21200,21200,21200,21200,0
|
|
20241230,192400,71017500,21200,21200,21200,21200,0
|
|
20241230,192300,71017500,21200,21200,21200,21200,0
|
|
20241230,192200,71017500,21200,21200,21200,21200,0
|
|
20241230,192100,71017500,21200,21200,21200,21200,0
|
|
20241230,192000,71017500,21200,21200,21200,21200,0
|
|
20241230,191900,71017500,21200,21200,21200,21200,0
|
|
20241230,191800,71017500,21200,21200,21200,21200,0
|
|
20241230,191700,71017500,21200,21200,21200,21200,0
|
|
20241230,191600,71017500,21200,21200,21200,21200,0
|
|
20241230,191500,71017500,21200,21200,21200,21200,0
|
|
20241230,191400,71017500,21200,21200,21200,21200,0
|
|
20241230,191300,71017500,21200,21200,21200,21200,0
|
|
20241230,191200,71017500,21200,21200,21200,21200,0
|
|
20241230,191100,71017500,21200,21200,21200,21200,0
|
|
20241230,191000,71017500,21200,21200,21200,21200,0
|
|
20241230,190900,71017500,21200,21200,21200,21200,0
|
|
20241230,190800,71017500,21200,21200,21200,21200,67
|
|
20241230,190700,71017500,21200,21200,21200,21200,0
|
|
20241230,190600,71017500,21200,21200,21200,21200,0
|
|
20241230,190500,71017500,21200,21200,21200,21200,0
|
|
20241230,190400,71017500,21200,21200,21200,21200,0
|
|
20241230,190300,71017500,21200,21200,21200,21200,0
|
|
20241230,190200,71017500,21200,21200,21200,21200,0
|
|
20241230,190100,71017500,21200,21200,21200,21200,0
|
|
20241230,190000,71017500,21200,21200,21200,21200,0
|
|
20241230,185900,71017500,21200,21200,21200,21200,0
|
|
20241230,185800,71017500,21200,21200,21200,21200,0
|
|
20241230,185700,71017500,21200,21200,21200,21200,0
|
|
20241230,185600,71017500,21200,21200,21200,21200,0
|
|
20241230,185500,71017500,21200,21200,21200,21200,0
|
|
20241230,185400,71017500,21200,21200,21200,21200,0
|
|
20241230,185300,71017500,21200,21200,21200,21200,0
|
|
20241230,185200,71017500,21200,21200,21200,21200,0
|
|
20241230,185100,71017500,21200,21200,21200,21200,0
|
|
20241230,185000,71017500,21200,21200,21200,21200,0
|
|
20241230,184900,71017500,21200,21200,21200,21200,0
|
|
20241230,184800,71017500,21200,21200,21200,21200,0
|
|
20241230,184700,71017500,21200,21200,21200,21200,0
|
|
20241230,184600,71017500,21200,21200,21200,21200,0
|
|
20241230,184500,71017500,21200,21200,21200,21200,0
|
|
20241230,184400,71017500,21200,21200,21200,21200,0
|
|
20241230,184300,71017500,21200,21200,21200,21200,0
|
|
20241230,184200,71017500,21200,21200,21200,21200,0
|
|
20241230,184100,71017500,21200,21200,21200,21200,0
|
|
20241230,184000,71017500,21200,21200,21200,21200,0
|
|
20241230,183900,71017500,21200,21200,21200,21200,0
|
|
20241230,183800,71017500,21200,21200,21200,21200,67
|
|
20241230,183700,71017500,21200,21200,21200,21200,0
|
|
20241230,183600,71017500,21200,21200,21200,21200,0
|
|
20241230,183500,71017500,21200,21200,21200,21200,0
|
|
20241230,183400,71017500,21200,21200,21200,21200,0
|
|
20241230,183300,71017500,21200,21200,21200,21200,0
|
|
20241230,183200,71017500,21200,21200,21200,21200,0
|
|
20241230,183100,71017500,21200,21200,21200,21200,0
|
|
20241230,183000,71017500,21200,21200,21200,21200,0
|
|
20241230,182900,71017500,21200,21200,21200,21200,0
|
|
20241230,182800,71017500,21200,21200,21200,21200,0
|
|
20241230,182700,71017500,21200,21200,21200,21200,0
|
|
20241230,182600,71017500,21200,21200,21200,21200,0
|
|
20241230,182500,71017500,21200,21200,21200,21200,0
|
|
20241230,182400,71017500,21200,21200,21200,21200,0
|
|
20241230,182300,71017500,21200,21200,21200,21200,0
|
|
20241230,182200,71017500,21200,21200,21200,21200,0
|
|
20241230,182100,71017500,21200,21200,21200,21200,0
|
|
20241230,182000,71017500,21200,21200,21200,21200,0
|
|
20241230,181900,71017500,21200,21200,21200,21200,0
|
|
20241230,181800,71017500,21200,21200,21200,21200,0
|
|
20241230,181700,71017500,21200,21200,21200,21200,0
|
|
20241230,181600,71017500,21200,21200,21200,21200,0
|
|
20241230,181500,71017500,21200,21200,21200,21200,0
|
|
20241230,181400,71017500,21200,21200,21200,21200,0
|
|
20241230,181300,71017500,21200,21200,21200,21200,0
|
|
20241230,181200,71017500,21200,21200,21200,21200,0
|
|
20241230,181100,71017500,21200,21200,21200,21200,0
|
|
20241230,181000,71017500,21200,21200,21200,21200,0
|
|
20241230,180900,71017500,21200,21200,21200,21200,0
|
|
20241230,180800,71017500,21200,21200,21200,21200,67
|
|
20241230,180700,71017500,21200,21200,21200,21200,0
|
|
20241230,180600,71017500,21200,21200,21200,21200,0
|
|
20241230,180500,71017500,21200,21200,21200,21200,0
|
|
20241230,180400,71017500,21200,21200,21200,21200,0
|
|
20241230,180300,71017500,21200,21200,21200,21200,0
|
|
20241230,180200,71017500,21200,21200,21200,21200,0
|
|
20241230,180100,71017500,21200,21200,21200,21200,0
|
|
20241230,180000,71017500,21200,21200,21200,21200,0
|
|
20241230,175900,71017500,21200,21200,21200,21200,0
|
|
20241230,175800,71017500,21200,21200,21200,21200,0
|
|
20241230,175700,71017500,21200,21200,21200,21200,0
|
|
20241230,175600,71017500,21200,21200,21200,21200,0
|
|
20241230,175500,71017500,21200,21200,21200,21200,0
|
|
20241230,175400,71017500,21200,21200,21200,21200,0
|
|
20241230,175300,71017500,21200,21200,21200,21200,0
|
|
20241230,175200,71017500,21200,21200,21200,21200,0
|
|
20241230,175100,71017500,21200,21200,21200,21200,0
|
|
20241230,175000,71017500,21200,21200,21200,21200,0
|
|
20241230,174900,71017500,21200,21200,21200,21200,0
|
|
20241230,174800,71017500,21200,21200,21200,21200,0
|
|
20241230,174700,71017500,21200,21200,21200,21200,0
|
|
20241230,174600,71017500,21200,21200,21200,21200,0
|
|
20241230,174500,71017500,21200,21200,21200,21200,0
|
|
20241230,174400,71017500,21200,21200,21200,21200,0
|
|
20241230,174300,71017500,21200,21200,21200,21200,0
|
|
20241230,174200,71017500,21200,21200,21200,21200,0
|
|
20241230,174100,71017500,21200,21200,21200,21200,0
|
|
20241230,174000,71017500,21200,21200,21200,21200,0
|
|
20241230,173900,71017500,21200,21200,21200,21200,0
|
|
20241230,173800,71017500,21200,21200,21200,21200,67
|
|
20241230,173700,71017500,21200,21200,21200,21200,0
|
|
20241230,173600,71017500,21200,21200,21200,21200,0
|
|
20241230,173500,71017500,21200,21200,21200,21200,0
|
|
20241230,173400,71017500,21200,21200,21200,21200,0
|
|
20241230,173300,71017500,21200,21200,21200,21200,0
|
|
20241230,173200,71017500,21200,21200,21200,21200,0
|
|
20241230,173100,71017500,21200,21200,21200,21200,0
|
|
20241230,173000,71017500,21200,21200,21200,21200,0
|
|
20241230,172900,71017500,21200,21200,21200,21200,0
|
|
20241230,172800,71017500,21200,21200,21200,21200,0
|
|
20241230,172700,71017500,21200,21200,21200,21200,0
|
|
20241230,172600,71017500,21200,21200,21200,21200,0
|
|
20241230,172500,71017500,21200,21200,21200,21200,0
|
|
20241230,172400,71017500,21200,21200,21200,21200,0
|
|
20241230,172300,71017500,21200,21200,21200,21200,0
|
|
20241230,172200,71017500,21200,21200,21200,21200,0
|
|
20241230,172100,71017500,21200,21200,21200,21200,0
|
|
20241230,172000,71017500,21200,21200,21200,21200,0
|
|
20241230,171900,71017500,21200,21200,21200,21200,0
|
|
20241230,171800,71017500,21200,21200,21200,21200,0
|
|
20241230,171700,71017500,21200,21200,21200,21200,0
|
|
20241230,171600,71017500,21200,21200,21200,21200,0
|
|
20241230,171500,71017500,21200,21200,21200,21200,0
|
|
20241230,171400,71017500,21200,21200,21200,21200,0
|
|
20241230,171300,71017500,21200,21200,21200,21200,0
|
|
20241230,171200,71017500,21200,21200,21200,21200,0
|
|
20241230,171100,71017500,21200,21200,21200,21200,0
|
|
20241230,171000,71017500,21200,21200,21200,21200,0
|
|
20241230,170900,71017500,21200,21200,21200,21200,0
|
|
20241230,170800,71017500,21200,21200,21200,21200,67
|
|
20241230,170700,71017500,21200,21200,21200,21200,0
|
|
20241230,170600,71017500,21200,21200,21200,21200,0
|
|
20241230,170500,71017500,21200,21200,21200,21200,0
|
|
20241230,170400,71017500,21200,21200,21200,21200,0
|
|
20241230,170300,71017500,21200,21200,21200,21200,0
|
|
20241230,170200,71017500,21200,21200,21200,21200,0
|
|
20241230,170100,71017500,21200,21200,21200,21200,0
|
|
20241230,170000,71017500,21200,21200,21200,21200,0
|
|
20241230,165900,71017500,21200,21200,21200,21200,0
|
|
20241230,165800,71017500,21200,21200,21200,21200,0
|
|
20241230,165700,71017500,21200,21200,21200,21200,0
|
|
20241230,165600,71017500,21200,21200,21200,21200,0
|
|
20241230,165500,71017500,21200,21200,21200,21200,0
|
|
20241230,165400,71017500,21200,21200,21200,21200,0
|
|
20241230,165300,71017500,21200,21200,21200,21200,0
|
|
20241230,165200,71017500,21200,21200,21200,21200,0
|
|
20241230,165100,71017500,21200,21200,21200,21200,0
|
|
20241230,165000,71017500,21200,21200,21200,21200,0
|
|
20241230,164900,71017500,21200,21200,21200,21200,0
|
|
20241230,164800,71017500,21200,21200,21200,21200,0
|
|
20241230,164700,71017500,21200,21200,21200,21200,0
|
|
20241230,164600,71017500,21200,21200,21200,21200,0
|
|
20241230,164500,71017500,21200,21200,21200,21200,0
|
|
20241230,164400,71017500,21200,21200,21200,21200,0
|
|
20241230,164300,71017500,21200,21200,21200,21200,0
|
|
20241230,164200,71017500,21200,21200,21200,21200,0
|
|
20241230,164100,71017500,21200,21200,21200,21200,0
|
|
20241230,164000,71017500,21200,21200,21200,21200,0
|
|
20241230,163900,71017500,21200,21200,21200,21200,0
|
|
20241230,163800,71017500,21200,21200,21200,21200,67
|
|
20241230,163700,71017500,21200,21200,21200,21200,0
|
|
20241230,163600,71017500,21200,21200,21200,21200,0
|
|
20241230,163500,71017500,21200,21200,21200,21200,0
|
|
20241230,163400,71017500,21200,21200,21200,21200,0
|
|
20241230,163300,71017500,21200,21200,21200,21200,0
|
|
20241230,163200,71017500,21200,21200,21200,21200,0
|
|
20241230,163100,71017500,21200,21200,21200,21200,0
|
|
20241230,163000,71017500,21200,21200,21200,21200,0
|
|
20241230,162900,71017500,21200,21200,21200,21200,0
|
|
20241230,162800,71017500,21200,21200,21200,21200,0
|
|
20241230,162700,71017500,21200,21200,21200,21200,0
|
|
20241230,162600,71017500,21200,21200,21200,21200,0
|
|
20241230,162500,71017500,21200,21200,21200,21200,0
|
|
20241230,162400,71017500,21200,21200,21200,21200,0
|
|
20241230,162300,71017500,21200,21200,21200,21200,0
|
|
20241230,162200,71017500,21200,21200,21200,21200,0
|
|
20241230,162100,71017500,21200,21200,21200,21200,0
|
|
20241230,162000,71017500,21200,21200,21200,21200,0
|
|
20241230,161900,71017500,21200,21200,21200,21200,0
|
|
20241230,161800,71017500,21200,21200,21200,21200,0
|
|
20241230,161700,71017500,21200,21200,21200,21200,0
|
|
20241230,161600,71017500,21200,21200,21200,21200,0
|
|
20241230,161500,71017500,21200,21200,21200,21200,0
|
|
20241230,161400,71017500,21200,21200,21200,21200,0
|
|
20241230,161300,71017500,21200,21200,21200,21200,0
|
|
20241230,161200,71017500,21200,21200,21200,21200,0
|
|
20241230,161100,71017500,21200,21200,21200,21200,0
|
|
20241230,161000,71017500,21200,21200,21200,21200,0
|
|
20241230,160900,71017500,21200,21200,21200,21200,0
|
|
20241230,160800,71017500,21200,21200,21200,21200,67
|
|
20241230,160700,71017500,21200,21200,21200,21200,0
|
|
20241230,160600,71017500,21200,21200,21200,21200,0
|
|
20241230,160500,71017500,21200,21200,21200,21200,0
|
|
20241230,160400,71017500,21200,21200,21200,21200,0
|
|
20241230,160300,71017500,21200,21200,21200,21200,0
|
|
20241230,160200,71017500,21200,21200,21200,21200,0
|
|
20241230,160100,71017500,21200,21200,21200,21200,0
|
|
20241230,160000,71017500,21200,21200,21200,21200,0
|
|
20241230,155900,71017500,21200,21200,21200,21200,0
|
|
20241230,155800,71017500,21200,21200,21200,21200,0
|
|
20241230,155700,71017500,21200,21200,21200,21200,0
|
|
20241230,155600,71017500,21200,21200,21200,21200,0
|
|
20241230,155500,71017500,21200,21200,21200,21200,0
|
|
20241230,155400,71017500,21200,21200,21200,21200,0
|
|
20241230,155300,71017500,21200,21200,21200,21200,0
|
|
20241230,155200,71017500,21200,21200,21200,21200,0
|
|
20241230,155100,71017500,21200,21200,21200,21200,0
|
|
20241230,155000,71017500,21200,21200,21200,21200,0
|
|
20241230,154900,71017500,21200,21200,21200,21200,0
|
|
20241230,154800,71017500,21200,21200,21200,21200,0
|
|
20241230,154700,71017500,21200,21200,21200,21200,0
|
|
20241230,154600,71017500,21200,21200,21200,21200,0
|
|
20241230,154500,71017500,21200,21200,21200,21200,0
|
|
20241230,154400,71017500,21200,21200,21200,21200,0
|
|
20241230,154300,71017500,21200,21200,21200,21200,0
|
|
20241230,154200,71017500,21200,21200,21200,21200,0
|
|
20241230,154100,71017500,21200,21200,21200,21200,0
|
|
20241230,154000,71017500,21200,21200,21200,21200,0
|
|
20241230,153900,71017500,21200,21200,21200,21200,0
|
|
20241230,153800,71017500,21200,21200,21200,21200,67
|
|
20241230,153700,71017500,21200,21200,21200,21200,0
|
|
20241230,153600,71017500,21200,21200,21200,21200,0
|
|
20241230,153500,71017500,21200,21200,21200,21200,0
|
|
20241230,153400,71017500,21200,21200,21200,21200,0
|
|
20241230,153300,71017500,21200,21200,21200,21200,0
|
|
20241230,153200,71017500,21200,21200,21200,21200,0
|
|
20241230,153100,71017500,21200,21200,21200,21200,0
|
|
20241230,153000,71017500,21200,21200,21200,21200,67
|
|
20241230,152900,69597100,21200,21200,21200,21200,0
|
|
20241230,152800,69597100,21200,21200,21200,21200,0
|
|
20241230,152700,69597100,21200,21200,21200,21200,0
|
|
20241230,152600,69597100,21200,21200,21200,21200,0
|
|
20241230,152500,69597100,21200,21200,21200,21200,0
|
|
20241230,152400,69597100,21200,21200,21200,21200,0
|
|
20241230,152300,69597100,21200,21200,21200,21200,0
|
|
20241230,152200,69597100,21200,21200,21200,21200,0
|
|
20241230,152100,69597100,21200,21200,21200,21200,0
|
|
20241230,152000,69597100,21200,21200,21200,21200,0
|
|
20241230,151900,69597100,21200,21250,21300,21200,74
|
|
20241230,151800,68028100,21150,21150,21150,21150,0
|
|
20241230,151700,68028100,21150,21150,21150,21150,1
|
|
20241230,151600,68006950,21150,21250,21250,21150,55
|
|
20241230,151500,66842700,21300,21300,21300,21300,20
|
|
20241230,151400,66416700,21300,21300,21300,21300,12
|
|
20241230,151300,66161100,21300,21150,21300,21150,18
|
|
20241230,151200,65779200,21300,21300,21300,21300,11
|
|
20241230,151100,65544900,21300,21300,21300,21300,9
|
|
20241230,151000,65353200,21300,21300,21300,21250,21
|
|
20241230,150900,64905950,21300,21300,21300,21300,10
|
|
20241230,150800,64692950,21250,21250,21250,21250,9
|
|
20241230,150700,64501700,21300,21300,21300,21300,12
|
|
20241230,150600,64246100,21300,21300,21300,21300,8
|
|
20241230,150500,64075700,21300,21300,21300,21300,20
|
|
20241230,150400,63649700,21300,21300,21300,21300,22
|
|
20241230,150300,63181100,21300,21300,21300,21300,8
|
|
20241230,150200,63010700,21250,21250,21250,21250,12
|
|
20241230,150100,62755700,21300,21200,21300,21200,10
|
|
20241230,150000,62542900,21300,21300,21300,21300,20
|
|
20241230,145900,62116900,21250,21250,21250,21250,12
|
|
20241230,145800,61861900,21250,21250,21250,21250,8
|
|
20241230,145700,61691900,21250,21250,21250,21250,13
|
|
20241230,145600,61415650,21250,21250,21250,21250,7
|
|
20241230,145500,61266900,21300,21300,21300,21300,20
|
|
20241230,145400,60840900,21300,21300,21300,21300,12
|
|
20241230,145300,60585300,21300,21300,21300,21300,8
|
|
20241230,145200,60414900,21300,21300,21300,21300,11
|
|
20241230,145100,60180600,21300,21300,21300,21300,9
|
|
20241230,145000,59988900,21300,21300,21300,21300,20
|
|
20241230,144900,59562900,21300,21300,21300,21300,12
|
|
20241230,144800,59307300,21200,21300,21300,21200,19
|
|
20241230,144700,58903700,21200,21200,21200,21200,1
|
|
20241230,144600,58882500,21250,21200,21250,21150,14
|
|
20241230,144500,58585400,21200,21200,21200,21150,22
|
|
20241230,144400,58119050,21150,21150,21150,21150,5
|
|
20241230,144300,58013300,21150,21150,21150,21150,9
|
|
20241230,144200,57822950,21150,21150,21150,21150,13
|
|
20241230,144100,57548000,21150,21150,21150,21150,8
|
|
20241230,144000,57378800,21150,21150,21150,21150,21
|
|
20241230,143900,56934650,21150,21150,21150,21150,17
|
|
20241230,143800,56575100,21150,21150,21150,21150,7
|
|
20241230,143700,56427050,21100,21100,21100,21100,66
|
|
20241230,143600,55034450,21100,21100,21100,21100,10
|
|
20241230,143500,54823450,21100,21100,21100,21100,15
|
|
20241230,143400,54506950,21100,21100,21100,21100,100
|
|
20241230,143300,52396950,21100,21100,21100,21100,8
|
|
20241230,143200,52228150,21050,21000,21050,21000,139
|
|
20241230,143100,49303600,20900,20900,20900,20900,0
|
|
20241230,143000,49303600,20900,20900,20900,20900,0
|
|
20241230,142900,49303600,20900,20900,20900,20900,0
|
|
20241230,142800,49303600,20900,20900,20900,20900,0
|
|
20241230,142700,49303600,20900,20900,20900,20900,0
|
|
20241230,142600,49303600,20900,20900,20900,20900,0
|
|
20241230,142500,49303600,20900,20900,20900,20900,0
|
|
20241230,142400,49303600,20900,20900,20900,20900,0
|
|
20241230,142300,49303600,20900,20900,20900,20900,0
|
|
20241230,142200,49303600,20900,20900,20900,20900,0
|
|
20241230,142100,49303600,20900,20900,20900,20900,0
|
|
20241230,142000,49303600,20900,20900,20900,20900,0
|
|
20241230,141900,49303600,20900,20900,20900,20900,0
|
|
20241230,141800,49303600,20900,20900,20900,20900,0
|
|
20241230,141700,49303600,20900,20900,20900,20900,0
|
|
20241230,141600,49303600,20900,20900,20900,20900,0
|
|
20241230,141500,49303600,20900,20900,20900,20900,0
|
|
20241230,141400,49303600,20900,20900,20900,20900,0
|
|
20241230,141300,49303600,20900,20900,20900,20900,0
|
|
20241230,141200,49303600,20900,20900,20900,20900,6
|
|
20241230,141100,49178200,21000,21000,21000,21000,0
|
|
20241230,141000,49178200,21000,21000,21000,21000,0
|
|
20241230,140900,49178200,21000,21000,21000,21000,0
|
|
20241230,140800,49178200,21000,21000,21000,21000,0
|
|
20241230,140700,49178200,21000,21000,21000,21000,5
|
|
20241230,140600,49073200,20950,20950,20950,20950,0
|
|
20241230,140500,49073200,20950,20950,20950,20950,0
|
|
20241230,140400,49073200,20950,20950,20950,20950,0
|
|
20241230,140300,49073200,20950,20950,20950,20950,0
|
|
20241230,140200,49073200,20950,20950,20950,20950,0
|
|
20241230,140100,49073200,20950,20950,20950,20950,0
|
|
20241230,140000,49073200,20950,20900,20950,20900,3
|
|
20241230,135900,49010450,21000,21000,21000,21000,0
|
|
20241230,135800,49010450,21000,21000,21000,21000,0
|
|
20241230,135700,49010450,21000,20950,21000,20950,2
|
|
20241230,135600,48968500,20950,20950,20950,20950,0
|
|
20241230,135500,48968500,20950,20950,20950,20950,1
|
|
20241230,135400,48947550,20900,20900,20900,20900,0
|
|
20241230,135300,48947550,20900,20900,20900,20900,1
|
|
20241230,135200,48926650,20950,20950,20950,20950,0
|
|
20241230,135100,48926650,20950,20950,20950,20950,0
|
|
20241230,135000,48926650,20950,20950,20950,20950,1
|
|
20241230,134900,48905700,20900,20900,20900,20900,0
|
|
20241230,134800,48905700,20900,20900,20900,20900,7
|
|
20241230,134700,48759400,20900,20950,20950,20900,2
|
|
20241230,134600,48717550,21000,21000,21000,21000,0
|
|
20241230,134500,48717550,21000,21000,21000,21000,0
|
|
20241230,134400,48717550,21000,21000,21000,21000,0
|
|
20241230,134300,48717550,21000,21000,21000,21000,1
|
|
20241230,134200,48696550,20900,20900,20900,20900,0
|
|
20241230,134100,48696550,20900,20950,20950,20900,10
|
|
20241230,134000,48487100,20950,20950,20950,20950,19
|
|
20241230,133900,48089050,20950,20950,20950,20950,9
|
|
20241230,133800,47900500,20900,20900,20900,20900,1
|
|
20241230,133700,47879600,20900,20900,20900,20900,0
|
|
20241230,133600,47879600,20900,20900,20900,20900,0
|
|
20241230,133500,47879600,20900,20900,20900,20900,3
|
|
20241230,133400,47816900,20900,20900,20900,20900,0
|
|
20241230,133300,47816900,20900,20900,20900,20900,0
|
|
20241230,133200,47816900,20900,20900,20900,20900,1
|
|
20241230,133100,47796000,20900,20900,20900,20900,0
|
|
20241230,133000,47796000,20900,20900,20900,20900,0
|
|
20241230,132900,47796000,20900,20900,20900,20900,1
|
|
20241230,132800,47775100,20900,20900,20900,20900,1
|
|
20241230,132700,47754200,20950,20950,20950,20950,1
|
|
20241230,132600,47733250,20900,20900,20900,20900,1
|
|
20241230,132500,47712350,20900,20900,20900,20900,0
|
|
20241230,132400,47712350,20900,20900,20900,20900,0
|
|
20241230,132300,47712350,20900,20900,20900,20900,3
|
|
20241230,132200,47649650,20900,20900,20900,20900,0
|
|
20241230,132100,47649650,20900,20900,20900,20900,0
|
|
20241230,132000,47649650,20900,20900,20900,20900,1
|
|
20241230,131900,47628750,20950,20950,20950,20950,0
|
|
20241230,131800,47628750,20950,20900,20950,20900,105
|
|
20241230,131700,45434000,20900,20900,20900,20900,2
|
|
20241230,131600,45392200,20900,20900,20900,20900,0
|
|
20241230,131500,45392200,20900,20900,20900,20900,0
|
|
20241230,131400,45392200,20900,20900,20900,20900,1
|
|
20241230,131300,45371300,20900,20900,20900,20900,0
|
|
20241230,131200,45371300,20900,20900,20900,20900,0
|
|
20241230,131100,45371300,20900,20900,20900,20900,2
|
|
20241230,131000,45329500,20900,20900,20900,20900,0
|
|
20241230,130900,45329500,20900,20900,20900,20900,0
|
|
20241230,130800,45329500,20900,20900,20900,20900,1
|
|
20241230,130700,45308600,20900,20900,20900,20900,0
|
|
20241230,130600,45308600,20900,20900,20900,20900,0
|
|
20241230,130500,45308600,20900,20850,20900,20850,7
|
|
20241230,130400,45162600,20900,20900,20900,20900,0
|
|
20241230,130300,45162600,20900,20900,20900,20900,0
|
|
20241230,130200,45162600,20900,20900,20900,20900,0
|
|
20241230,130100,45162600,20900,20900,20900,20900,0
|
|
20241230,130000,45162600,20900,20900,20900,20900,0
|
|
20241230,125900,45162600,20900,20900,20900,20900,1
|
|
20241230,125800,45141700,20900,20900,20900,20900,0
|
|
20241230,125700,45141700,20900,20900,20900,20900,0
|
|
20241230,125600,45141700,20900,20900,20900,20900,0
|
|
20241230,125500,45141700,20900,20900,20900,20900,190
|
|
20241230,125400,41170700,20900,20900,20900,20900,105
|
|
20241230,125300,38976200,20900,20900,20900,20900,100
|
|
20241230,125200,36886200,20900,20900,20900,20900,100
|
|
20241230,125100,34796200,20950,20950,20950,20950,0
|
|
20241230,125000,34796200,20950,20950,20950,20950,0
|
|
20241230,124900,34796200,20950,20950,20950,20950,0
|
|
20241230,124800,34796200,20950,20950,20950,20950,0
|
|
20241230,124700,34796200,20950,20950,20950,20950,4
|
|
20241230,124600,34712400,20950,20950,20950,20950,1
|
|
20241230,124500,34691450,20900,20900,20900,20900,0
|
|
20241230,124400,34691450,20900,20900,20900,20900,0
|
|
20241230,124300,34691450,20900,20900,20900,20900,0
|
|
20241230,124200,34691450,20900,20900,20900,20900,0
|
|
20241230,124100,34691450,20900,20900,20900,20900,0
|
|
20241230,124000,34691450,20900,20900,20900,20900,0
|
|
20241230,123900,34691450,20900,20900,20900,20900,0
|
|
20241230,123800,34691450,20900,20900,20900,20900,0
|
|
20241230,123700,34691450,20900,20900,20900,20900,0
|
|
20241230,123600,34691450,20900,20900,20900,20900,0
|
|
20241230,123500,34691450,20900,20900,20900,20900,0
|
|
20241230,123400,34691450,20900,20900,20900,20900,0
|
|
20241230,123300,34691450,20900,20900,20900,20900,0
|
|
20241230,123200,34691450,20900,20900,20900,20900,0
|
|
20241230,123100,34691450,20900,20900,20900,20900,0
|
|
20241230,123000,34691450,20900,20900,20900,20900,0
|
|
20241230,122900,34691450,20900,20900,20900,20900,0
|
|
20241230,122800,34691450,20900,20900,20900,20900,0
|
|
20241230,122700,34691450,20900,20900,20900,20900,0
|
|
20241230,122600,34691450,20900,20900,20900,20900,0
|
|
20241230,122500,34691450,20900,20900,20900,20900,105
|
|
20241230,122400,32496950,20900,20900,20900,20900,0
|
|
20241230,122300,32496950,20900,20900,20900,20900,0
|
|
20241230,122200,32496950,20900,20900,20900,20900,0
|
|
20241230,122100,32496950,20900,20900,20900,20900,0
|
|
20241230,122000,32496950,20900,20850,20900,20850,138
|
|
20241230,121900,29614650,20850,20850,20850,20850,0
|
|
20241230,121800,29614650,20850,20850,20850,20850,0
|
|
20241230,121700,29614650,20850,20850,20850,20850,1
|
|
20241230,121600,29593800,20850,20850,20850,20850,0
|
|
20241230,121500,29593800,20850,20850,20850,20850,0
|
|
20241230,121400,29593800,20850,20850,20850,20850,0
|
|
20241230,121300,29593800,20850,20850,20850,20850,0
|
|
20241230,121200,29593800,20850,20850,20850,20850,0
|
|
20241230,121100,29593800,20850,20850,20850,20850,0
|
|
20241230,121000,29593800,20850,20850,20850,20850,161
|
|
20241230,120900,26236950,20950,20950,20950,20950,0
|
|
20241230,120800,26236950,20950,20950,20950,20950,0
|
|
20241230,120700,26236950,20950,20950,20950,20950,0
|
|
20241230,120600,26236950,20950,20950,20950,20950,0
|
|
20241230,120500,26236950,20950,20950,20950,20950,0
|
|
20241230,120400,26236950,20950,20950,20950,20950,0
|
|
20241230,120300,26236950,20950,20950,20950,20950,0
|
|
20241230,120200,26236950,20950,20950,20950,20950,0
|
|
20241230,120100,26236950,20950,20950,20950,20950,0
|
|
20241230,120000,26236950,20950,20950,20950,20950,0
|
|
20241230,115900,26236950,20950,20950,20950,20950,0
|
|
20241230,115800,26236950,20950,20950,20950,20950,0
|
|
20241230,115700,26236950,20950,20950,20950,20950,0
|
|
20241230,115600,26236950,20950,20950,20950,20950,1
|
|
20241230,115500,26216000,21050,21050,21050,21050,0
|
|
20241230,115400,26216000,21050,21050,21050,21050,0
|
|
20241230,115300,26216000,21050,21050,21050,21050,11
|
|
20241230,115200,25984450,21050,21050,21050,21050,200
|
|
20241230,115100,21774450,21050,21050,21050,21050,0
|
|
20241230,115000,21774450,21050,21050,21050,21050,0
|
|
20241230,114900,21774450,21050,21050,21050,21050,0
|
|
20241230,114800,21774450,21050,21050,21050,21050,0
|
|
20241230,114700,21774450,21050,21050,21050,21050,0
|
|
20241230,114600,21774450,21050,21050,21050,21050,0
|
|
20241230,114500,21774450,21050,21050,21050,21050,0
|
|
20241230,114400,21774450,21050,21050,21050,21050,0
|
|
20241230,114300,21774450,21050,21050,21050,21050,0
|
|
20241230,114200,21774450,21050,21050,21050,21050,0
|
|
20241230,114100,21774450,21050,21050,21050,21050,0
|
|
20241230,114000,21774450,21050,21050,21050,21050,0
|
|
20241230,113900,21774450,21050,21050,21050,21050,0
|
|
20241230,113800,21774450,21050,21050,21050,21050,0
|
|
20241230,113700,21774450,21050,21050,21050,21050,0
|
|
20241230,113600,21774450,21050,21050,21050,21050,0
|
|
20241230,113500,21774450,21050,21050,21050,21050,0
|
|
20241230,113400,21774450,21050,21050,21050,21050,0
|
|
20241230,113300,21774450,21050,21050,21050,21050,0
|
|
20241230,113200,21774450,21050,21050,21050,21050,0
|
|
20241230,113100,21774450,21050,21050,21050,21050,0
|
|
20241230,113000,21774450,21050,21050,21050,21050,0
|
|
20241230,112900,21774450,21050,21050,21050,21050,0
|
|
20241230,112800,21774450,21050,21050,21050,21050,0
|
|
20241230,112700,21774450,21050,21050,21050,21050,0
|
|
20241230,112600,21774450,21050,21050,21050,21050,0
|
|
20241230,112500,21774450,21050,21050,21050,21050,0
|
|
20241230,112400,21774450,21050,21050,21050,21050,0
|
|
20241230,112300,21774450,21050,21050,21050,21050,0
|
|
20241230,112200,21774450,21050,21050,21050,21050,0
|
|
20241230,112100,21774450,21050,21050,21050,21050,0
|
|
20241230,112000,21774450,21050,21050,21050,21050,0
|
|
20241230,111900,21774450,21050,21050,21050,21050,0
|
|
20241230,111800,21774450,21050,21050,21050,21050,0
|
|
20241230,111700,21774450,21050,21050,21050,21050,0
|
|
20241230,111600,21774450,21050,21050,21050,21050,0
|
|
20241230,111500,21774450,21050,21050,21050,21050,0
|
|
20241230,111400,21774450,21050,21050,21050,21050,0
|
|
20241230,111300,21774450,21050,21050,21050,21050,0
|
|
20241230,111200,21774450,21050,21050,21050,21050,0
|
|
20241230,111100,21774450,21050,21050,21050,21050,0
|
|
20241230,111000,21774450,21050,21050,21050,21050,0
|
|
20241230,110900,21774450,21050,21050,21050,21050,0
|
|
20241230,110800,21774450,21050,21050,21050,21050,0
|
|
20241230,110700,21774450,21050,21050,21050,21050,0
|
|
20241230,110600,21774450,21050,21000,21050,21000,305
|
|
20241230,110500,15369400,21100,21100,21100,21100,0
|
|
20241230,110400,15369400,21100,21100,21100,21100,0
|
|
20241230,110300,15369400,21100,21100,21100,21100,0
|
|
20241230,110200,15369400,21100,21100,21100,21100,0
|
|
20241230,110100,15369400,21100,21100,21100,21100,0
|
|
20241230,110000,15369400,21100,21100,21100,21100,0
|
|
20241230,105900,15369400,21100,21100,21100,21100,0
|
|
20241230,105800,15369400,21100,21100,21100,21100,0
|
|
20241230,105700,15369400,21100,21100,21100,21100,0
|
|
20241230,105600,15369400,21100,21100,21100,21100,0
|
|
20241230,105500,15369400,21100,21100,21100,21100,0
|
|
20241230,105400,15369400,21100,21100,21100,21100,0
|
|
20241230,105300,15369400,21100,21100,21100,21100,0
|
|
20241230,105200,15369400,21100,21100,21100,21100,0
|
|
20241230,105100,15369400,21100,21100,21100,21100,0
|
|
20241230,105000,15369400,21100,21100,21100,21100,0
|
|
20241230,104900,15369400,21100,21100,21100,21100,0
|
|
20241230,104800,15369400,21100,21100,21100,21100,0
|
|
20241230,104700,15369400,21100,21100,21100,21100,0
|
|
20241230,104600,15369400,21100,21100,21100,21100,0
|
|
20241230,104500,15369400,21100,21100,21100,21100,0
|
|
20241230,104400,15369400,21100,21100,21100,21100,0
|
|
20241230,104300,15369400,21100,21100,21100,21100,0
|
|
20241230,104200,15369400,21100,21100,21100,21100,0
|
|
20241230,104100,15369400,21100,21100,21100,21100,0
|
|
20241230,104000,15369400,21100,21100,21100,21100,0
|
|
20241230,103900,15369400,21100,21100,21100,21100,0
|
|
20241230,103800,15369400,21100,21100,21100,21100,0
|
|
20241230,103700,15369400,21100,21100,21100,21100,0
|
|
20241230,103600,15369400,21100,21100,21100,21100,0
|
|
20241230,103500,15369400,21100,21100,21100,21100,0
|
|
20241230,103400,15369400,21100,21100,21100,21100,0
|
|
20241230,103300,15369400,21100,21100,21100,21100,0
|
|
20241230,103200,15369400,21100,21100,21100,21100,0
|
|
20241230,103100,15369400,21100,21100,21100,21100,0
|
|
20241230,103000,15369400,21100,21100,21100,21100,0
|
|
20241230,102900,15369400,21100,21100,21100,21100,0
|
|
20241230,102800,15369400,21100,21100,21100,21100,0
|
|
20241230,102700,15369400,21100,21100,21100,21100,0
|
|
20241230,102600,15369400,21100,21100,21100,21100,11
|
|
20241230,102500,15137300,21100,21000,21100,21000,240
|
|
20241230,102400,10078600,20900,20900,20900,20900,0
|
|
20241230,102300,10078600,20900,20900,20900,20900,0
|
|
20241230,102200,10078600,20900,20900,20900,20900,1
|
|
20241230,102100,10057700,21000,21000,21000,21000,0
|
|
20241230,102000,10057700,21000,21000,21000,21000,0
|
|
20241230,101900,10057700,21000,20950,21000,20850,314
|
|
20241230,101800,3507800,21000,21000,21000,21000,0
|
|
20241230,101700,3507800,21000,21000,21000,21000,0
|
|
20241230,101600,3507800,21000,21000,21000,21000,0
|
|
20241230,101500,3507800,21000,21000,21000,21000,0
|
|
20241230,101400,3507800,21000,21000,21000,21000,0
|
|
20241230,101300,3507800,21000,21000,21000,21000,0
|
|
20241230,101200,3507800,21000,21000,21000,21000,0
|
|
20241230,101100,3507800,21000,21000,21000,21000,0
|
|
20241230,101000,3507800,21000,21000,21000,21000,0
|
|
20241230,100900,3507800,21000,21000,21000,21000,0
|
|
20241230,100800,3507800,21000,21000,21000,21000,0
|
|
20241230,100700,3507800,21000,21000,21000,21000,0
|
|
20241230,100600,3507800,21000,21000,21000,21000,1
|
|
20241230,100500,3486800,21000,21000,21000,21000,0
|
|
20241230,100400,3486800,21000,21000,21000,21000,1
|
|
20241230,100300,3465800,21000,21000,21000,21000,28
|
|
20241230,100200,2877800,21000,21000,21000,21000,0
|
|
20241230,100100,2877800,21000,21000,21000,21000,0
|
|
20241230,100000,2877800,21000,21000,21000,21000,1
|
|
20241230,095900,2856800,21000,21000,21000,21000,0
|
|
20241230,095800,2856800,21000,21000,21000,21000,0
|
|
20241230,095700,2856800,21000,21000,21000,21000,1
|
|
20241230,095600,2835800,21100,21100,21100,21100,0
|
|
20241230,095500,2835800,21100,21100,21100,21100,0
|
|
20241230,095400,2835800,21100,21100,21100,21100,0
|
|
20241230,095300,2835800,21100,21100,21100,21100,0
|
|
20241230,095200,2835800,21100,21100,21100,21100,0
|
|
20241230,095100,2835800,21100,21100,21100,21100,0
|
|
20241230,095000,2835800,21100,20900,21100,20900,41
|
|
20241230,094900,1978700,20950,20950,20950,20950,0
|
|
20241230,094800,1978700,20950,20950,20950,20950,1
|
|
20241230,094700,1957750,21100,20950,21100,20950,2
|
|
20241230,094600,1915700,21100,21100,21100,21100,2
|
|
20241230,094500,1873500,21100,21100,21100,21100,0
|
|
20241230,094400,1873500,21100,21100,21100,21100,0
|
|
20241230,094300,1873500,21100,21100,21100,21100,0
|
|
20241230,094200,1873500,21100,21100,21100,21100,0
|
|
20241230,094100,1873500,21100,21100,21100,21100,0
|
|
20241230,094000,1873500,21100,21100,21100,21100,0
|
|
20241230,093900,1873500,21100,21100,21100,21100,0
|
|
20241230,093800,1873500,21100,21100,21100,21100,0
|
|
20241230,093700,1873500,21100,21100,21100,21100,0
|
|
20241230,093600,1873500,21100,21100,21100,21100,0
|
|
20241230,093500,1873500,21100,21100,21100,21100,0
|
|
20241230,093400,1873500,21100,21100,21100,21100,0
|
|
20241230,093300,1873500,21100,21100,21100,21100,0
|
|
20241230,093200,1873500,21100,21100,21100,21100,0
|
|
20241230,093100,1873500,21100,21100,21100,21100,0
|
|
20241230,093000,1873500,21100,21100,21100,21100,0
|
|
20241230,092900,1873500,21100,21100,21100,21100,0
|
|
20241230,092800,1873500,21100,21100,21100,21100,0
|
|
20241230,092700,1873500,21100,21100,21100,21100,0
|
|
20241230,092600,1873500,21100,21100,21100,21100,0
|
|
20241230,092500,1873500,21100,21100,21100,21100,0
|
|
20241230,092400,1873500,21100,21100,21100,21100,0
|
|
20241230,092300,1873500,21100,21100,21100,21100,0
|
|
20241230,092200,1873500,21100,21100,21100,21100,0
|
|
20241230,092100,1873500,21100,21100,21100,21100,0
|
|
20241230,092000,1873500,21100,21100,21100,21100,0
|
|
20241230,091900,1873500,21100,21100,21100,21100,0
|
|
20241230,091800,1873500,21100,21100,21100,21100,0
|
|
20241230,091700,1873500,21100,21100,21100,21100,0
|
|
20241230,091600,1873500,21100,21100,21100,21100,0
|
|
20241230,091500,1873500,21100,21100,21100,21100,6
|
|
20241230,091400,1746900,21100,21100,21100,21100,0
|
|
20241230,091300,1746900,21100,21100,21100,21100,0
|
|
20241230,091200,1746900,21100,21100,21100,21100,2
|
|
20241230,091100,1704700,20900,21100,21100,20900,36
|
|
20241230,091000,947900,21100,21100,21100,21100,30
|
|
20241230,090900,314900,20950,20950,20950,20950,0
|
|
20241230,090800,314900,20950,20950,20950,20950,11
|
|
20241230,090700,84450,20850,20850,20850,20850,0
|
|
20241230,090600,84450,20850,20850,20850,20850,0
|
|
20241230,090500,84450,20850,20850,20850,20850,0
|
|
20241230,090400,84450,20850,20850,20850,20850,0
|
|
20241230,090300,84450,20850,20850,20850,20850,0
|
|
20241230,090200,84450,20850,21200,21200,20850,4
|
|
20241230,090100,0,20900,20900,20900,20900,0
|
|
20241230,090000,0,20900,20900,20900,20900,0
|