677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,201400,139164230,16900,16900,16900,16900,66
|
|
20241219,201300,139164230,16900,16900,16900,16900,0
|
|
20241219,201200,139164230,16900,16900,16900,16900,0
|
|
20241219,201100,139164230,16900,16900,16900,16900,0
|
|
20241219,201000,139164230,16900,16900,16900,16900,0
|
|
20241219,200900,139164230,16900,16900,16900,16900,0
|
|
20241219,200800,139164230,16900,16900,16900,16900,0
|
|
20241219,200700,139164230,16900,16900,16900,16900,0
|
|
20241219,200600,139164230,16900,16900,16900,16900,0
|
|
20241219,200500,139164230,16900,16900,16900,16900,0
|
|
20241219,200400,139164230,16900,16900,16900,16900,0
|
|
20241219,200300,139164230,16900,16900,16900,16900,0
|
|
20241219,200200,139164230,16900,16900,16900,16900,0
|
|
20241219,200100,139164230,16900,16900,16900,16900,0
|
|
20241219,200000,139164230,16900,16900,16900,16900,0
|
|
20241219,195900,139164230,16900,16900,16900,16900,0
|
|
20241219,195800,139164230,16900,16900,16900,16900,0
|
|
20241219,195700,139164230,16900,16900,16900,16900,0
|
|
20241219,195600,139164230,16900,16900,16900,16900,0
|
|
20241219,195500,139164230,16900,16900,16900,16900,0
|
|
20241219,195400,139164230,16900,16900,16900,16900,0
|
|
20241219,195300,139164230,16900,16900,16900,16900,0
|
|
20241219,195200,139164230,16900,16900,16900,16900,0
|
|
20241219,195100,139164230,16900,16900,16900,16900,0
|
|
20241219,195000,139164230,16900,16900,16900,16900,0
|
|
20241219,194900,139164230,16900,16900,16900,16900,0
|
|
20241219,194800,139164230,16900,16900,16900,16900,0
|
|
20241219,194700,139164230,16900,16900,16900,16900,0
|
|
20241219,194600,139164230,16900,16900,16900,16900,0
|
|
20241219,194500,139164230,16900,16900,16900,16900,0
|
|
20241219,194400,139164230,16900,16900,16900,16900,66
|
|
20241219,194300,139164230,16900,16900,16900,16900,0
|
|
20241219,194200,139164230,16900,16900,16900,16900,0
|
|
20241219,194100,139164230,16900,16900,16900,16900,0
|
|
20241219,194000,139164230,16900,16900,16900,16900,0
|
|
20241219,193900,139164230,16900,16900,16900,16900,0
|
|
20241219,193800,139164230,16900,16900,16900,16900,0
|
|
20241219,193700,139164230,16900,16900,16900,16900,0
|
|
20241219,193600,139164230,16900,16900,16900,16900,0
|
|
20241219,193500,139164230,16900,16900,16900,16900,0
|
|
20241219,193400,139164230,16900,16900,16900,16900,0
|
|
20241219,193300,139164230,16900,16900,16900,16900,0
|
|
20241219,193200,139164230,16900,16900,16900,16900,0
|
|
20241219,193100,139164230,16900,16900,16900,16900,0
|
|
20241219,193000,139164230,16900,16900,16900,16900,0
|
|
20241219,192900,139164230,16900,16900,16900,16900,0
|
|
20241219,192800,139164230,16900,16900,16900,16900,0
|
|
20241219,192700,139164230,16900,16900,16900,16900,0
|
|
20241219,192600,139164230,16900,16900,16900,16900,0
|
|
20241219,192500,139164230,16900,16900,16900,16900,0
|
|
20241219,192400,139164230,16900,16900,16900,16900,0
|
|
20241219,192300,139164230,16900,16900,16900,16900,0
|
|
20241219,192200,139164230,16900,16900,16900,16900,0
|
|
20241219,192100,139164230,16900,16900,16900,16900,0
|
|
20241219,192000,139164230,16900,16900,16900,16900,0
|
|
20241219,191900,139164230,16900,16900,16900,16900,0
|
|
20241219,191800,139164230,16900,16900,16900,16900,0
|
|
20241219,191700,139164230,16900,16900,16900,16900,0
|
|
20241219,191600,139164230,16900,16900,16900,16900,0
|
|
20241219,191500,139164230,16900,16900,16900,16900,0
|
|
20241219,191400,139164230,16900,16900,16900,16900,66
|
|
20241219,191300,139164230,16900,16900,16900,16900,0
|
|
20241219,191200,139164230,16900,16900,16900,16900,0
|
|
20241219,191100,139164230,16900,16900,16900,16900,0
|
|
20241219,191000,139164230,16900,16900,16900,16900,0
|
|
20241219,190900,139164230,16900,16900,16900,16900,0
|
|
20241219,190800,139164230,16900,16900,16900,16900,0
|
|
20241219,190700,139164230,16900,16900,16900,16900,0
|
|
20241219,190600,139164230,16900,16900,16900,16900,0
|
|
20241219,190500,139164230,16900,16900,16900,16900,0
|
|
20241219,190400,139164230,16900,16900,16900,16900,0
|
|
20241219,190300,139164230,16900,16900,16900,16900,0
|
|
20241219,190200,139164230,16900,16900,16900,16900,0
|
|
20241219,190100,139164230,16900,16900,16900,16900,0
|
|
20241219,190000,139164230,16900,16900,16900,16900,0
|
|
20241219,185900,139164230,16900,16900,16900,16900,0
|
|
20241219,185800,139164230,16900,16900,16900,16900,0
|
|
20241219,185700,139164230,16900,16900,16900,16900,0
|
|
20241219,185600,139164230,16900,16900,16900,16900,0
|
|
20241219,185500,139164230,16900,16900,16900,16900,0
|
|
20241219,185400,139164230,16900,16900,16900,16900,0
|
|
20241219,185300,139164230,16900,16900,16900,16900,0
|
|
20241219,185200,139164230,16900,16900,16900,16900,0
|
|
20241219,185100,139164230,16900,16900,16900,16900,0
|
|
20241219,185000,139164230,16900,16900,16900,16900,0
|
|
20241219,184900,139164230,16900,16900,16900,16900,0
|
|
20241219,184800,139164230,16900,16900,16900,16900,0
|
|
20241219,184700,139164230,16900,16900,16900,16900,0
|
|
20241219,184600,139164230,16900,16900,16900,16900,0
|
|
20241219,184500,139164230,16900,16900,16900,16900,0
|
|
20241219,184400,139164230,16900,16900,16900,16900,66
|
|
20241219,184300,139164230,16900,16900,16900,16900,0
|
|
20241219,184200,139164230,16900,16900,16900,16900,0
|
|
20241219,184100,139164230,16900,16900,16900,16900,0
|
|
20241219,184000,139164230,16900,16900,16900,16900,0
|
|
20241219,183900,139164230,16900,16900,16900,16900,0
|
|
20241219,183800,139164230,16900,16900,16900,16900,0
|
|
20241219,183700,139164230,16900,16900,16900,16900,0
|
|
20241219,183600,139164230,16900,16900,16900,16900,0
|
|
20241219,183500,139164230,16900,16900,16900,16900,0
|
|
20241219,183400,139164230,16900,16900,16900,16900,0
|
|
20241219,183300,139164230,16900,16900,16900,16900,0
|
|
20241219,183200,139164230,16900,16900,16900,16900,0
|
|
20241219,183100,139164230,16900,16900,16900,16900,0
|
|
20241219,183000,139164230,16900,16900,16900,16900,0
|
|
20241219,182900,139164230,16900,16900,16900,16900,0
|
|
20241219,182800,139164230,16900,16900,16900,16900,0
|
|
20241219,182700,139164230,16900,16900,16900,16900,0
|
|
20241219,182600,139164230,16900,16900,16900,16900,0
|
|
20241219,182500,139164230,16900,16900,16900,16900,0
|
|
20241219,182400,139164230,16900,16900,16900,16900,0
|
|
20241219,182300,139164230,16900,16900,16900,16900,0
|
|
20241219,182200,139164230,16900,16900,16900,16900,0
|
|
20241219,182100,139164230,16900,16900,16900,16900,0
|
|
20241219,182000,139164230,16900,16900,16900,16900,0
|
|
20241219,181900,139164230,16900,16900,16900,16900,0
|
|
20241219,181800,139164230,16900,16900,16900,16900,0
|
|
20241219,181700,139164230,16900,16900,16900,16900,0
|
|
20241219,181600,139164230,16900,16900,16900,16900,0
|
|
20241219,181500,139164230,16900,16900,16900,16900,0
|
|
20241219,181400,139164230,16900,16900,16900,16900,66
|
|
20241219,181300,139164230,16900,16900,16900,16900,0
|
|
20241219,181200,139164230,16900,16900,16900,16900,0
|
|
20241219,181100,139164230,16900,16900,16900,16900,0
|
|
20241219,181000,139164230,16900,16900,16900,16900,0
|
|
20241219,180900,139164230,16900,16900,16900,16900,0
|
|
20241219,180800,139164230,16900,16900,16900,16900,0
|
|
20241219,180700,139164230,16900,16900,16900,16900,0
|
|
20241219,180600,139164230,16900,16900,16900,16900,0
|
|
20241219,180500,139164230,16900,16900,16900,16900,0
|
|
20241219,180400,139164230,16900,16900,16900,16900,0
|
|
20241219,180300,139164230,16900,16900,16900,16900,0
|
|
20241219,180200,139164230,16900,16900,16900,16900,0
|
|
20241219,180100,139164230,16900,16900,16900,16900,0
|
|
20241219,180000,139164230,16900,16900,16900,16900,0
|
|
20241219,175900,139164230,16900,16900,16900,16900,0
|
|
20241219,175800,139164230,16900,16900,16900,16900,0
|
|
20241219,175700,139164230,16900,16900,16900,16900,0
|
|
20241219,175600,139164230,16900,16900,16900,16900,0
|
|
20241219,175500,139164230,16900,16900,16900,16900,0
|
|
20241219,175400,139164230,16900,16900,16900,16900,0
|
|
20241219,175300,139164230,16900,16900,16900,16900,0
|
|
20241219,175200,139164230,16900,16900,16900,16900,0
|
|
20241219,175100,139164230,16900,16900,16900,16900,0
|
|
20241219,175000,139164230,16900,16900,16900,16900,0
|
|
20241219,174900,139164230,16900,16900,16900,16900,0
|
|
20241219,174800,139164230,16900,16900,16900,16900,0
|
|
20241219,174700,139164230,16900,16900,16900,16900,0
|
|
20241219,174600,139164230,16900,16900,16900,16900,0
|
|
20241219,174500,139164230,16900,16900,16900,16900,0
|
|
20241219,174400,139164230,16900,16900,16900,16900,66
|
|
20241219,174300,139164230,16900,16900,16900,16900,0
|
|
20241219,174200,139164230,16900,16900,16900,16900,0
|
|
20241219,174100,139164230,16900,16900,16900,16900,0
|
|
20241219,174000,139164230,16900,16900,16900,16900,0
|
|
20241219,173900,139164230,16900,16900,16900,16900,0
|
|
20241219,173800,139164230,16900,16900,16900,16900,0
|
|
20241219,173700,139164230,16900,16900,16900,16900,0
|
|
20241219,173600,139164230,16900,16900,16900,16900,0
|
|
20241219,173500,139164230,16900,16900,16900,16900,0
|
|
20241219,173400,139164230,16900,16900,16900,16900,0
|
|
20241219,173300,139164230,16900,16900,16900,16900,0
|
|
20241219,173200,139164230,16900,16900,16900,16900,0
|
|
20241219,173100,139164230,16900,16900,16900,16900,0
|
|
20241219,173000,139164230,16900,16900,16900,16900,0
|
|
20241219,172900,139164230,16900,16900,16900,16900,0
|
|
20241219,172800,139164230,16900,16900,16900,16900,0
|
|
20241219,172700,139164230,16900,16900,16900,16900,0
|
|
20241219,172600,139164230,16900,16900,16900,16900,0
|
|
20241219,172500,139164230,16900,16900,16900,16900,0
|
|
20241219,172400,139164230,16900,16900,16900,16900,0
|
|
20241219,172300,139164230,16900,16900,16900,16900,0
|
|
20241219,172200,139164230,16900,16900,16900,16900,0
|
|
20241219,172100,139164230,16900,16900,16900,16900,0
|
|
20241219,172000,139164230,16900,16900,16900,16900,0
|
|
20241219,171900,139164230,16900,16900,16900,16900,0
|
|
20241219,171800,139164230,16900,16900,16900,16900,0
|
|
20241219,171700,139164230,16900,16900,16900,16900,0
|
|
20241219,171600,139164230,16900,16900,16900,16900,0
|
|
20241219,171500,139164230,16900,16900,16900,16900,0
|
|
20241219,171400,139164230,16900,16900,16900,16900,66
|
|
20241219,171300,139164230,16900,16900,16900,16900,0
|
|
20241219,171200,139164230,16900,16900,16900,16900,0
|
|
20241219,171100,139164230,16900,16900,16900,16900,0
|
|
20241219,171000,139164230,16900,16900,16900,16900,0
|
|
20241219,170900,139164230,16900,16900,16900,16900,0
|
|
20241219,170800,139164230,16900,16900,16900,16900,0
|
|
20241219,170700,139164230,16900,16900,16900,16900,0
|
|
20241219,170600,139164230,16900,16900,16900,16900,0
|
|
20241219,170500,139164230,16900,16900,16900,16900,0
|
|
20241219,170400,139164230,16900,16900,16900,16900,0
|
|
20241219,170300,139164230,16900,16900,16900,16900,0
|
|
20241219,170200,139164230,16900,16900,16900,16900,0
|
|
20241219,170100,139164230,16900,16900,16900,16900,0
|
|
20241219,170000,139164230,16900,16900,16900,16900,0
|
|
20241219,165900,139164230,16900,16900,16900,16900,0
|
|
20241219,165800,139164230,16900,16900,16900,16900,0
|
|
20241219,165700,139164230,16900,16900,16900,16900,0
|
|
20241219,165600,139164230,16900,16900,16900,16900,0
|
|
20241219,165500,139164230,16900,16900,16900,16900,0
|
|
20241219,165400,139164230,16900,16900,16900,16900,0
|
|
20241219,165300,139164230,16900,16900,16900,16900,0
|
|
20241219,165200,139164230,16900,16900,16900,16900,0
|
|
20241219,165100,139164230,16900,16900,16900,16900,0
|
|
20241219,165000,139164230,16900,16900,16900,16900,0
|
|
20241219,164900,139164230,16900,16900,16900,16900,0
|
|
20241219,164800,139164230,16900,16900,16900,16900,0
|
|
20241219,164700,139164230,16900,16900,16900,16900,0
|
|
20241219,164600,139164230,16900,16900,16900,16900,0
|
|
20241219,164500,139164230,16900,16900,16900,16900,0
|
|
20241219,164400,139164230,16900,16900,16900,16900,66
|
|
20241219,164300,139164230,16900,16900,16900,16900,0
|
|
20241219,164200,139164230,16900,16900,16900,16900,0
|
|
20241219,164100,139164230,16900,16900,16900,16900,0
|
|
20241219,164000,139164230,16900,16900,16900,16900,0
|
|
20241219,163900,139164230,16900,16900,16900,16900,0
|
|
20241219,163800,139164230,16900,16900,16900,16900,0
|
|
20241219,163700,139164230,16900,16900,16900,16900,0
|
|
20241219,163600,139164230,16900,16900,16900,16900,0
|
|
20241219,163500,139164230,16900,16900,16900,16900,0
|
|
20241219,163400,139164230,16900,16900,16900,16900,0
|
|
20241219,163300,139164230,16900,16900,16900,16900,0
|
|
20241219,163200,139164230,16900,16900,16900,16900,0
|
|
20241219,163100,139164230,16900,16900,16900,16900,0
|
|
20241219,163000,139164230,16900,16900,16900,16900,0
|
|
20241219,162900,139164230,16900,16900,16900,16900,0
|
|
20241219,162800,139164230,16900,16900,16900,16900,0
|
|
20241219,162700,139164230,16900,16900,16900,16900,0
|
|
20241219,162600,139164230,16900,16900,16900,16900,0
|
|
20241219,162500,139164230,16900,16900,16900,16900,0
|
|
20241219,162400,139164230,16900,16900,16900,16900,0
|
|
20241219,162300,139164230,16900,16900,16900,16900,0
|
|
20241219,162200,139164230,16900,16900,16900,16900,0
|
|
20241219,162100,139164230,16900,16900,16900,16900,0
|
|
20241219,162000,139164230,16900,16900,16900,16900,0
|
|
20241219,161900,139164230,16900,16900,16900,16900,0
|
|
20241219,161800,139164230,16900,16900,16900,16900,0
|
|
20241219,161700,139164230,16900,16900,16900,16900,0
|
|
20241219,161600,139164230,16900,16900,16900,16900,0
|
|
20241219,161500,139164230,16900,16900,16900,16900,0
|
|
20241219,161400,139164230,16900,16900,16900,16900,66
|
|
20241219,161300,139164230,16900,16900,16900,16900,0
|
|
20241219,161200,139164230,16900,16900,16900,16900,0
|
|
20241219,161100,139164230,16900,16900,16900,16900,0
|
|
20241219,161000,139164230,16900,16900,16900,16900,0
|
|
20241219,160900,139164230,16900,16900,16900,16900,0
|
|
20241219,160800,139164230,16900,16900,16900,16900,0
|
|
20241219,160700,139164230,16900,16900,16900,16900,0
|
|
20241219,160600,139164230,16900,16900,16900,16900,0
|
|
20241219,160500,139164230,16900,16900,16900,16900,0
|
|
20241219,160400,139164230,16900,16900,16900,16900,0
|
|
20241219,160300,139164230,16900,16900,16900,16900,0
|
|
20241219,160200,139164230,16900,16900,16900,16900,0
|
|
20241219,160100,139164230,16900,16900,16900,16900,0
|
|
20241219,160000,139164230,16900,16900,16900,16900,0
|
|
20241219,155900,139164230,16900,16900,16900,16900,0
|
|
20241219,155800,139164230,16900,16900,16900,16900,0
|
|
20241219,155700,139164230,16900,16900,16900,16900,0
|
|
20241219,155600,139164230,16900,16900,16900,16900,0
|
|
20241219,155500,139164230,16900,16900,16900,16900,0
|
|
20241219,155400,139164230,16900,16900,16900,16900,0
|
|
20241219,155300,139164230,16900,16900,16900,16900,0
|
|
20241219,155200,139164230,16900,16900,16900,16900,0
|
|
20241219,155100,139164230,16900,16900,16900,16900,0
|
|
20241219,155000,139164230,16900,16900,16900,16900,0
|
|
20241219,154900,139164230,16900,16900,16900,16900,0
|
|
20241219,154800,139164230,16900,16900,16900,16900,0
|
|
20241219,154700,139164230,16900,16900,16900,16900,0
|
|
20241219,154600,139164230,16900,16900,16900,16900,0
|
|
20241219,154500,139164230,16900,16900,16900,16900,0
|
|
20241219,154400,139164230,16900,16900,16900,16900,66
|
|
20241219,154300,139164230,16900,16900,16900,16900,0
|
|
20241219,154200,139164230,16900,16900,16900,16900,0
|
|
20241219,154100,139164230,16900,16900,16900,16900,0
|
|
20241219,154000,139164230,16900,16900,16900,16900,0
|
|
20241219,153900,139164230,16900,16900,16900,16900,0
|
|
20241219,153800,139164230,16900,16900,16900,16900,0
|
|
20241219,153700,139164230,16900,16900,16900,16900,0
|
|
20241219,153600,139164230,16900,16900,16900,16900,0
|
|
20241219,153500,139164230,16900,16900,16900,16900,0
|
|
20241219,153400,139164230,16900,16900,16900,16900,0
|
|
20241219,153300,139164230,16900,16900,16900,16900,0
|
|
20241219,153200,139164230,16900,16900,16900,16900,0
|
|
20241219,153100,139164230,16900,16900,16900,16900,0
|
|
20241219,153000,139164230,16900,16900,16900,16900,66
|
|
20241219,152900,138048830,16850,16850,16850,16850,0
|
|
20241219,152800,138048830,16850,16850,16850,16850,0
|
|
20241219,152700,138048830,16850,16850,16850,16850,0
|
|
20241219,152600,138048830,16850,16850,16850,16850,0
|
|
20241219,152500,138048830,16850,16850,16850,16850,0
|
|
20241219,152400,138048830,16850,16850,16850,16850,0
|
|
20241219,152300,138048830,16850,16850,16850,16850,0
|
|
20241219,152200,138048830,16850,16850,16850,16850,0
|
|
20241219,152100,138048830,16850,16850,16850,16850,0
|
|
20241219,152000,138048830,16850,16850,16850,16850,0
|
|
20241219,151900,138048830,16850,16860,16860,16850,173
|
|
20241219,151800,135133680,16880,16880,16880,16880,6
|
|
20241219,151700,135032400,16880,16880,16880,16880,1
|
|
20241219,151600,135015520,16860,16860,16860,16860,0
|
|
20241219,151500,135015520,16860,16850,16860,16850,53
|
|
20241219,151400,134122330,16850,16850,16850,16850,2
|
|
20241219,151300,134088630,16850,16850,16850,16850,0
|
|
20241219,151200,134088630,16850,16850,16850,16850,15
|
|
20241219,151100,133835880,16850,16850,16850,16830,7
|
|
20241219,151000,133717950,16880,16880,16880,16880,0
|
|
20241219,150900,133717950,16880,16880,16880,16880,9
|
|
20241219,150800,133566030,16880,16850,16880,16850,2
|
|
20241219,150700,133532300,16860,16870,16870,16860,2
|
|
20241219,150600,133498570,16900,16900,16900,16900,0
|
|
20241219,150500,133498570,16900,16900,16900,16900,0
|
|
20241219,150400,133498570,16900,16900,16900,16900,0
|
|
20241219,150300,133498570,16900,16900,16900,16900,0
|
|
20241219,150200,133498570,16900,16900,16900,16900,0
|
|
20241219,150100,133498570,16900,16900,16900,16900,0
|
|
20241219,150000,133498570,16900,16900,16900,16900,0
|
|
20241219,145900,133498570,16900,16900,16900,16900,10
|
|
20241219,145800,133329570,16920,16920,16920,16920,0
|
|
20241219,145700,133329570,16920,16920,16920,16920,0
|
|
20241219,145600,133329570,16920,16920,16920,16920,0
|
|
20241219,145500,133329570,16920,16920,16920,16920,1
|
|
20241219,145400,133312650,16810,16820,16820,16810,145
|
|
20241219,145300,130874790,16820,16820,16820,16820,0
|
|
20241219,145200,130874790,16820,16820,16820,16820,0
|
|
20241219,145100,130874790,16820,16840,16840,16820,50
|
|
20241219,145000,130033420,16880,16880,16880,16880,1
|
|
20241219,144900,130016540,16840,16840,16840,16840,15
|
|
20241219,144800,129763940,16840,16850,16850,16840,25
|
|
20241219,144700,129342720,16850,16850,16850,16850,5
|
|
20241219,144600,129258470,16890,16890,16890,16890,0
|
|
20241219,144500,129258470,16890,16890,16890,16890,0
|
|
20241219,144400,129258470,16890,16890,16890,16890,0
|
|
20241219,144300,129258470,16890,16890,16890,16890,65
|
|
20241219,144200,128160620,16900,16910,16910,16900,7
|
|
20241219,144100,128042310,16930,16930,16930,16930,0
|
|
20241219,144000,128042310,16930,16930,16930,16930,4
|
|
20241219,143900,127974590,16940,16940,16940,16940,1
|
|
20241219,143800,127957650,16950,16950,16950,16950,50
|
|
20241219,143700,127110150,16940,16940,16940,16940,75
|
|
20241219,143600,125839650,16980,16980,16980,16980,0
|
|
20241219,143500,125839650,16980,16980,16980,16980,0
|
|
20241219,143400,125839650,16980,16980,16980,16980,0
|
|
20241219,143300,125839650,16980,16980,16980,16980,0
|
|
20241219,143200,125839650,16980,16980,16980,16980,0
|
|
20241219,143100,125839650,16980,16980,16980,16980,0
|
|
20241219,143000,125839650,16980,16980,16980,16980,0
|
|
20241219,142900,125839650,16980,16980,16980,16980,0
|
|
20241219,142800,125839650,16980,16980,16980,16980,0
|
|
20241219,142700,125839650,16980,16980,16980,16980,9
|
|
20241219,142600,125686830,16980,16980,16980,16980,0
|
|
20241219,142500,125686830,16980,16980,16980,16980,0
|
|
20241219,142400,125686830,16980,16980,16980,16980,0
|
|
20241219,142300,125686830,16980,16980,16980,16980,0
|
|
20241219,142200,125686830,16980,16980,16980,16980,0
|
|
20241219,142100,125686830,16980,16980,17000,16980,32
|
|
20241219,142000,125143450,16980,16980,16980,16980,0
|
|
20241219,141900,125143450,16980,16980,16980,16980,10
|
|
20241219,141800,124973650,16990,16990,16990,16990,0
|
|
20241219,141700,124973650,16990,16990,16990,16990,0
|
|
20241219,141600,124973650,16990,16990,16990,16990,93
|
|
20241219,141500,123393580,17000,17000,17000,17000,0
|
|
20241219,141400,123393580,17000,17000,17000,17000,0
|
|
20241219,141300,123393580,17000,17000,17000,17000,0
|
|
20241219,141200,123393580,17000,17000,17000,17000,0
|
|
20241219,141100,123393580,17000,17000,17000,17000,0
|
|
20241219,141000,123393580,17000,17000,17000,17000,0
|
|
20241219,140900,123393580,17000,17000,17000,17000,10
|
|
20241219,140800,123223580,17000,17000,17000,17000,0
|
|
20241219,140700,123223580,17000,17000,17000,17000,0
|
|
20241219,140600,123223580,17000,17000,17000,17000,0
|
|
20241219,140500,123223580,17000,17000,17000,17000,80
|
|
20241219,140400,121863580,17050,17050,17050,17050,0
|
|
20241219,140300,121863580,17050,17050,17050,17050,0
|
|
20241219,140200,121863580,17050,17050,17050,17050,0
|
|
20241219,140100,121863580,17050,17050,17050,17050,0
|
|
20241219,140000,121863580,17050,17050,17050,17050,0
|
|
20241219,135900,121863580,17050,17050,17050,17050,0
|
|
20241219,135800,121863580,17050,17050,17050,17050,0
|
|
20241219,135700,121863580,17050,17050,17050,17050,0
|
|
20241219,135600,121863580,17050,17050,17050,17050,1
|
|
20241219,135500,121846530,16980,16980,16980,16980,0
|
|
20241219,135400,121846530,16980,16980,16980,16980,20
|
|
20241219,135300,121506930,16980,16980,16980,16980,0
|
|
20241219,135200,121506930,16980,16980,16980,16980,0
|
|
20241219,135100,121506930,16980,16980,16980,16980,0
|
|
20241219,135000,121506930,16980,16990,16990,16980,49
|
|
20241219,134900,120674560,17000,17000,17000,17000,0
|
|
20241219,134800,120674560,17000,17000,17000,17000,0
|
|
20241219,134700,120674560,17000,17000,17000,17000,10
|
|
20241219,134600,120504560,17000,17000,17000,17000,17
|
|
20241219,134500,120215560,17010,17010,17010,17010,2
|
|
20241219,134400,120181540,17000,17000,17000,17000,44
|
|
20241219,134300,119433540,17060,17060,17060,17060,39
|
|
20241219,134200,118768200,17000,17000,17000,17000,0
|
|
20241219,134100,118768200,17000,17000,17000,17000,0
|
|
20241219,134000,118768200,17000,17000,17000,17000,0
|
|
20241219,133900,118768200,17000,17000,17000,17000,0
|
|
20241219,133800,118768200,17000,17000,17000,17000,1
|
|
20241219,133700,118751200,17050,17050,17050,17050,0
|
|
20241219,133600,118751200,17050,17050,17050,17050,0
|
|
20241219,133500,118751200,17050,17050,17050,17050,0
|
|
20241219,133400,118751200,17050,17040,17050,17040,30
|
|
20241219,133300,118239720,17060,17060,17060,17060,0
|
|
20241219,133200,118239720,17060,17060,17060,17060,0
|
|
20241219,133100,118239720,17060,17060,17060,17060,0
|
|
20241219,133000,118239720,17060,17060,17060,17060,0
|
|
20241219,132900,118239720,17060,17060,17060,17060,0
|
|
20241219,132800,118239720,17060,17050,17060,17050,5
|
|
20241219,132700,118154460,17060,17060,17060,17060,0
|
|
20241219,132600,118154460,17060,17060,17060,17060,2
|
|
20241219,132500,118120340,17070,17000,17070,17000,33
|
|
20241219,132400,117559270,16980,16980,16980,16980,0
|
|
20241219,132300,117559270,16980,16980,16980,16980,4
|
|
20241219,132200,117491350,16980,16980,16980,16980,0
|
|
20241219,132100,117491350,16980,16980,16980,16980,2
|
|
20241219,132000,117457390,16980,16980,16980,16980,0
|
|
20241219,131900,117457390,16980,16980,16980,16980,0
|
|
20241219,131800,117457390,16980,16980,16980,16980,0
|
|
20241219,131700,117457390,16980,16980,16980,16980,0
|
|
20241219,131600,117457390,16980,16980,16980,16980,1
|
|
20241219,131500,117440410,16890,16890,16890,16890,0
|
|
20241219,131400,117440410,16890,16890,16890,16890,2
|
|
20241219,131300,117406630,16930,16930,16930,16930,0
|
|
20241219,131200,117406630,16930,16930,16930,16930,30
|
|
20241219,131100,116898730,16930,16930,16930,16930,1
|
|
20241219,131000,116881800,16850,16850,16850,16850,0
|
|
20241219,130900,116881800,16850,16850,16850,16850,0
|
|
20241219,130800,116881800,16850,16850,16850,16850,0
|
|
20241219,130700,116881800,16850,16930,16930,16850,9
|
|
20241219,130600,116730070,16850,16850,16850,16850,0
|
|
20241219,130500,116730070,16850,16850,16850,16850,9
|
|
20241219,130400,116578420,16930,16930,16930,16930,30
|
|
20241219,130300,116070520,16930,16930,16930,16930,1
|
|
20241219,130200,116053590,16930,16930,16930,16930,16
|
|
20241219,130100,115782710,16930,16930,16930,16930,0
|
|
20241219,130000,115782710,16930,16930,16930,16930,0
|
|
20241219,125900,115782710,16930,16930,16930,16930,0
|
|
20241219,125800,115782710,16930,16930,16930,16930,0
|
|
20241219,125700,115782710,16930,16930,16930,16930,0
|
|
20241219,125600,115782710,16930,16930,16930,16930,0
|
|
20241219,125500,115782710,16930,16930,16930,16930,0
|
|
20241219,125400,115782710,16930,16930,16930,16930,0
|
|
20241219,125300,115782710,16930,16930,16930,16930,0
|
|
20241219,125200,115782710,16930,16930,16930,16930,15
|
|
20241219,125100,115528760,16930,16930,16930,16930,0
|
|
20241219,125000,115528760,16930,16930,16930,16930,0
|
|
20241219,124900,115528760,16930,16930,16930,16930,0
|
|
20241219,124800,115528760,16930,16930,16930,16930,3
|
|
20241219,124700,115477970,16930,16930,16930,16930,0
|
|
20241219,124600,115477970,16930,16930,16930,16930,1
|
|
20241219,124500,115461040,16830,16840,16840,16830,15
|
|
20241219,124400,115208490,16930,16930,16930,16930,1
|
|
20241219,124300,115191560,16840,16840,16840,16840,0
|
|
20241219,124200,115191560,16840,16830,16840,16830,38
|
|
20241219,124100,114551670,16930,16930,16930,16930,0
|
|
20241219,124000,114551670,16930,16930,16930,16930,0
|
|
20241219,123900,114551670,16930,16930,16930,16930,20
|
|
20241219,123800,114213070,16930,16930,16930,16930,0
|
|
20241219,123700,114213070,16930,16930,16930,16930,33
|
|
20241219,123600,113654380,16930,16930,16930,16930,0
|
|
20241219,123500,113654380,16930,16930,16930,16930,0
|
|
20241219,123400,113654380,16930,16930,16930,16930,0
|
|
20241219,123300,113654380,16930,16930,16930,16930,0
|
|
20241219,123200,113654380,16930,16930,16930,16930,2
|
|
20241219,123100,113620520,16820,16820,16820,16820,25
|
|
20241219,123000,113200020,16940,16940,16940,16940,0
|
|
20241219,122900,113200020,16940,16940,16940,16940,6
|
|
20241219,122800,113098380,16920,16920,16920,16920,2
|
|
20241219,122700,113064540,16950,16950,16950,16950,0
|
|
20241219,122600,113064540,16950,16950,16950,16950,0
|
|
20241219,122500,113064540,16950,16950,16950,16950,0
|
|
20241219,122400,113064540,16950,16950,16950,16950,7
|
|
20241219,122300,112945890,16800,16800,16800,16800,0
|
|
20241219,122200,112945890,16800,16800,16800,16800,14
|
|
20241219,122100,112710690,16800,16800,16800,16800,0
|
|
20241219,122000,112710690,16800,16800,16800,16800,41
|
|
20241219,121900,112021890,16960,16960,16960,16960,0
|
|
20241219,121800,112021890,16960,16960,16960,16960,0
|
|
20241219,121700,112021890,16960,16960,16960,16960,8
|
|
20241219,121600,111886210,16960,16960,16960,16960,3
|
|
20241219,121500,111835330,16960,16950,16960,16950,251
|
|
20241219,121400,107580080,16960,16960,16960,16960,0
|
|
20241219,121300,107580080,16960,16960,16960,16960,5
|
|
20241219,121200,107495280,16980,16980,16980,16980,0
|
|
20241219,121100,107495280,16980,16980,16980,16980,9
|
|
20241219,121000,107342460,16980,16770,16980,16770,100
|
|
20241219,120900,105648770,16760,16760,16760,16760,110
|
|
20241219,120800,103805170,16760,16760,16760,16760,100
|
|
20241219,120700,102129170,16760,16760,16760,16760,0
|
|
20241219,120600,102129170,16760,16750,16760,16750,100
|
|
20241219,120500,100453190,16750,16750,16750,16750,0
|
|
20241219,120400,100453190,16750,16750,16750,16750,0
|
|
20241219,120300,100453190,16750,16750,16750,16750,0
|
|
20241219,120200,100453190,16750,16750,16750,16750,0
|
|
20241219,120100,100453190,16750,16750,16750,16750,0
|
|
20241219,120000,100453190,16750,16750,16750,16750,4
|
|
20241219,115900,100386190,16750,16740,16750,16740,39
|
|
20241219,115800,99733280,16730,16680,16730,16680,43
|
|
20241219,115700,99013940,16740,16740,16740,16740,0
|
|
20241219,115600,99013940,16740,16740,16740,16740,4
|
|
20241219,115500,98946980,16740,16740,16740,16740,0
|
|
20241219,115400,98946980,16740,16740,16740,16740,3
|
|
20241219,115300,98896760,16740,16740,16740,16740,0
|
|
20241219,115200,98896760,16740,16740,16740,16740,0
|
|
20241219,115100,98896760,16740,16740,16740,16740,0
|
|
20241219,115000,98896760,16740,16740,16740,16740,0
|
|
20241219,114900,98896760,16740,16740,16740,16740,1
|
|
20241219,114800,98880020,16740,16740,16740,16740,0
|
|
20241219,114700,98880020,16740,16740,16740,16740,0
|
|
20241219,114600,98880020,16740,16740,16740,16740,0
|
|
20241219,114500,98880020,16740,16740,16740,16740,1
|
|
20241219,114400,98863280,16740,16740,16740,16740,0
|
|
20241219,114300,98863280,16740,16740,16740,16740,2
|
|
20241219,114200,98829800,16740,16740,16740,16740,1
|
|
20241219,114100,98813060,16740,16740,16740,16740,1
|
|
20241219,114000,98796320,16630,16630,16630,16630,2
|
|
20241219,113900,98763060,16630,16630,16630,16630,0
|
|
20241219,113800,98763060,16630,16630,16630,16630,27
|
|
20241219,113700,98314050,16630,16650,16650,16630,70
|
|
20241219,113600,97149350,16660,16660,16660,16660,5
|
|
20241219,113500,97066050,16690,16670,16690,16660,720
|
|
20241219,113400,85067090,16680,16700,16740,16680,485
|
|
20241219,113300,76972300,16740,16740,16740,16740,0
|
|
20241219,113200,76972300,16740,16740,16740,16740,0
|
|
20241219,113100,76972300,16740,16740,16740,16740,0
|
|
20241219,113000,76972300,16740,16740,16740,16740,1
|
|
20241219,112900,76955560,16740,16740,16740,16740,1
|
|
20241219,112800,76938820,16740,16740,16740,16740,0
|
|
20241219,112700,76938820,16740,16740,16740,16740,0
|
|
20241219,112600,76938820,16740,16740,16740,16740,0
|
|
20241219,112500,76938820,16740,16740,16740,16740,0
|
|
20241219,112400,76938820,16740,16740,16740,16740,0
|
|
20241219,112300,76938820,16740,16740,16740,16740,0
|
|
20241219,112200,76938820,16740,16740,16740,16740,0
|
|
20241219,112100,76938820,16740,16700,16740,16700,58
|
|
20241219,112000,75970180,16740,16740,16740,16740,0
|
|
20241219,111900,75970180,16740,16740,16740,16740,0
|
|
20241219,111800,75970180,16740,16740,16740,16740,0
|
|
20241219,111700,75970180,16740,16740,16740,16740,0
|
|
20241219,111600,75970180,16740,16740,16740,16740,0
|
|
20241219,111500,75970180,16740,16740,16740,16740,0
|
|
20241219,111400,75970180,16740,16740,16740,16740,1
|
|
20241219,111300,75953440,16700,16700,16700,16700,0
|
|
20241219,111200,75953440,16700,16700,16700,16700,1
|
|
20241219,111100,75936740,16710,16710,16710,16710,0
|
|
20241219,111000,75936740,16710,16710,16710,16710,0
|
|
20241219,110900,75936740,16710,16710,16710,16710,0
|
|
20241219,110800,75936740,16710,16710,16710,16710,10
|
|
20241219,110700,75769640,16700,16700,16700,16700,1
|
|
20241219,110600,75752940,16700,16700,16700,16700,25
|
|
20241219,110500,75335440,16700,16700,16700,16700,50
|
|
20241219,110400,74500440,16710,16710,16710,16710,0
|
|
20241219,110300,74500440,16710,16710,16710,16710,12
|
|
20241219,110200,74299920,16750,16750,16750,16750,1
|
|
20241219,110100,74283170,16710,16710,16710,16710,0
|
|
20241219,110000,74283170,16710,16700,16710,16700,11
|
|
20241219,105900,74099460,16710,16720,16720,16710,20
|
|
20241219,105800,73765230,16760,16760,16760,16760,0
|
|
20241219,105700,73765230,16760,16760,16760,16760,0
|
|
20241219,105600,73765230,16760,16760,16760,16760,0
|
|
20241219,105500,73765230,16760,16760,16760,16760,0
|
|
20241219,105400,73765230,16760,16760,16760,16760,1
|
|
20241219,105300,73748470,16820,16820,16820,16820,0
|
|
20241219,105200,73748470,16820,16820,16820,16820,0
|
|
20241219,105100,73748470,16820,16820,16820,16820,0
|
|
20241219,105000,73748470,16820,16820,16820,16820,0
|
|
20241219,104900,73748470,16820,16820,16820,16820,0
|
|
20241219,104800,73748470,16820,16820,16820,16820,0
|
|
20241219,104700,73748470,16820,16820,16820,16820,0
|
|
20241219,104600,73748470,16820,16820,16820,16820,1
|
|
20241219,104500,73731650,16700,16830,16850,16700,130
|
|
20241219,104400,71552130,16830,16830,16830,16830,0
|
|
20241219,104300,71552130,16830,16830,16830,16830,0
|
|
20241219,104200,71552130,16830,16830,16830,16830,0
|
|
20241219,104100,71552130,16830,16830,16830,16830,1
|
|
20241219,104000,71535300,16830,16830,16830,16830,1
|
|
20241219,103900,71518470,16740,16740,16740,16740,0
|
|
20241219,103800,71518470,16740,16740,16740,16740,0
|
|
20241219,103700,71518470,16740,16730,16740,16730,25
|
|
20241219,103600,71100070,16730,16730,16730,16730,4
|
|
20241219,103500,71033150,16730,16730,16730,16730,0
|
|
20241219,103400,71033150,16730,16730,16730,16730,0
|
|
20241219,103300,71033150,16730,16730,16730,16730,1
|
|
20241219,103200,71016420,16680,16680,16680,16680,0
|
|
20241219,103100,71016420,16680,16680,16680,16680,0
|
|
20241219,103000,71016420,16680,16710,16710,16680,25
|
|
20241219,102900,70599090,16690,16710,16710,16690,121
|
|
20241219,102800,68577490,16710,16710,16710,16710,0
|
|
20241219,102700,68577490,16710,16800,16800,16710,1063
|
|
20241219,102600,50749540,16810,16810,16810,16810,0
|
|
20241219,102500,50749540,16810,16880,16880,16810,425
|
|
20241219,102400,43594040,16980,16980,16980,16980,0
|
|
20241219,102300,43594040,16980,16980,16980,16980,0
|
|
20241219,102200,43594040,16980,16980,16980,16980,0
|
|
20241219,102100,43594040,16980,16980,16980,16980,0
|
|
20241219,102000,43594040,16980,16980,16980,16980,0
|
|
20241219,101900,43594040,16980,16980,16980,16980,1
|
|
20241219,101800,43577060,16890,16890,16890,16890,0
|
|
20241219,101700,43577060,16890,16890,16890,16890,53
|
|
20241219,101600,42681890,16890,16900,16900,16890,128
|
|
20241219,101500,40519870,16980,16980,16980,16980,0
|
|
20241219,101400,40519870,16980,16980,16980,16980,6
|
|
20241219,101300,40417990,16980,16970,16980,16970,10
|
|
20241219,101200,40248220,16980,16980,16980,16980,0
|
|
20241219,101100,40248220,16980,16980,16980,16980,8
|
|
20241219,101000,40112380,16980,16980,16980,16980,0
|
|
20241219,100900,40112380,16980,16980,16980,16980,0
|
|
20241219,100800,40112380,16980,16980,16980,16980,0
|
|
20241219,100700,40112380,16980,16980,16980,16980,0
|
|
20241219,100600,40112380,16980,16980,16980,16980,8
|
|
20241219,100500,39976540,16980,16980,16980,16980,0
|
|
20241219,100400,39976540,16980,16980,16980,16980,6
|
|
20241219,100300,39874660,16980,16980,16980,16980,4
|
|
20241219,100200,39806740,16980,16980,16980,16980,4
|
|
20241219,100100,39738820,16970,16970,16970,16970,19
|
|
20241219,100000,39416390,16970,16970,16970,16970,0
|
|
20241219,095900,39416390,16970,16970,16970,16970,0
|
|
20241219,095800,39416390,16970,16970,16970,16970,0
|
|
20241219,095700,39416390,16970,16970,16970,16970,0
|
|
20241219,095600,39416390,16970,16970,16970,16970,1
|
|
20241219,095500,39399420,16900,16900,16900,16900,10
|
|
20241219,095400,39230420,16950,16950,16950,16950,0
|
|
20241219,095300,39230420,16950,16950,16950,16950,0
|
|
20241219,095200,39230420,16950,16950,16950,16950,1
|
|
20241219,095100,39213470,16980,16980,16980,16980,0
|
|
20241219,095000,39213470,16980,16980,16980,16980,0
|
|
20241219,094900,39213470,16980,16980,16980,16980,0
|
|
20241219,094800,39213470,16980,16980,16980,16980,1
|
|
20241219,094700,39196490,16950,16950,16950,16950,30
|
|
20241219,094600,38687990,16950,16950,16950,16950,0
|
|
20241219,094500,38687990,16950,16950,16950,16950,0
|
|
20241219,094400,38687990,16950,16950,16950,16950,2
|
|
20241219,094300,38654090,16980,16980,16980,16980,5
|
|
20241219,094200,38569190,16980,16980,16980,16980,2
|
|
20241219,094100,38535230,16980,16980,16980,16980,3
|
|
20241219,094000,38484290,16980,16980,16980,16980,0
|
|
20241219,093900,38484290,16980,16980,16980,16980,50
|
|
20241219,093800,37635290,16980,16980,16980,16980,0
|
|
20241219,093700,37635290,16980,16890,16980,16890,11
|
|
20241219,093600,37449410,16980,16980,16980,16980,4
|
|
20241219,093500,37381490,16980,16980,16980,16980,2
|
|
20241219,093400,37347530,16980,16980,16980,16980,0
|
|
20241219,093300,37347530,16980,16980,16980,16980,0
|
|
20241219,093200,37347530,16980,16980,16980,16980,0
|
|
20241219,093100,37347530,16980,16870,16980,16870,62
|
|
20241219,093000,36298290,16970,16970,17000,16960,107
|
|
20241219,092900,34482570,16970,16970,16970,16970,0
|
|
20241219,092800,34482570,16970,16970,16970,16970,127
|
|
20241219,092700,32327380,16970,16970,16970,16970,1
|
|
20241219,092600,32310410,16990,16990,16990,16990,403
|
|
20241219,092500,25463440,16990,16900,16990,16900,2
|
|
20241219,092400,25429550,16900,16900,16900,16900,2
|
|
20241219,092300,25395750,16900,16900,16900,16900,11
|
|
20241219,092200,25209850,16900,16900,16900,16900,0
|
|
20241219,092100,25209850,16900,16900,16900,16900,0
|
|
20241219,092000,25209850,16900,16900,16900,16900,0
|
|
20241219,091900,25209850,16900,16900,16900,16850,93
|
|
20241219,091800,23638400,17000,17000,17000,17000,0
|
|
20241219,091700,23638400,17000,17000,17000,17000,0
|
|
20241219,091600,23638400,17000,17000,17000,17000,9
|
|
20241219,091500,23485400,17000,17000,17000,17000,10
|
|
20241219,091400,23315400,17070,17070,17070,17070,4
|
|
20241219,091300,23247120,17070,17070,17070,17070,3
|
|
20241219,091200,23195910,17080,16850,17080,16850,20
|
|
20241219,091100,22856620,16820,16890,16890,16820,67
|
|
20241219,091000,21726950,16890,16890,16890,16890,39
|
|
20241219,090900,21068240,16820,16910,16910,16820,50
|
|
20241219,090800,20226340,16820,16820,16820,16820,93
|
|
20241219,090700,18662080,16800,16800,16800,16800,0
|
|
20241219,090600,18662080,16800,16800,16800,16800,10
|
|
20241219,090500,18494080,16770,16770,16770,16770,0
|
|
20241219,090400,18494080,16770,16770,16770,16770,0
|
|
20241219,090300,18494080,16770,16960,16960,16750,68
|
|
20241219,090200,17352590,16980,16980,17000,16980,322
|
|
20241219,090100,11883370,17000,17010,17010,17000,616
|
|
20241219,090000,1411180,17010,17000,17010,17000,83
|