697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,203400,218024480,13950,13950,13950,13950,40
|
|
20241204,203300,218024480,13950,13950,13950,13950,0
|
|
20241204,203200,218024480,13950,13950,13950,13950,0
|
|
20241204,203100,218024480,13950,13950,13950,13950,0
|
|
20241204,203000,218024480,13950,13950,13950,13950,0
|
|
20241204,202900,218024480,13950,13950,13950,13950,0
|
|
20241204,202800,218024480,13950,13950,13950,13950,0
|
|
20241204,202700,218024480,13950,13950,13950,13950,0
|
|
20241204,202600,218024480,13950,13950,13950,13950,0
|
|
20241204,202500,218024480,13950,13950,13950,13950,0
|
|
20241204,202400,218024480,13950,13950,13950,13950,0
|
|
20241204,202300,218024480,13950,13950,13950,13950,0
|
|
20241204,202200,218024480,13950,13950,13950,13950,0
|
|
20241204,202100,218024480,13950,13950,13950,13950,0
|
|
20241204,202000,218024480,13950,13950,13950,13950,0
|
|
20241204,201900,218024480,13950,13950,13950,13950,0
|
|
20241204,201800,218024480,13950,13950,13950,13950,0
|
|
20241204,201700,218024480,13950,13950,13950,13950,0
|
|
20241204,201600,218024480,13950,13950,13950,13950,0
|
|
20241204,201500,218024480,13950,13950,13950,13950,0
|
|
20241204,201400,218024480,13950,13950,13950,13950,0
|
|
20241204,201300,218024480,13950,13950,13950,13950,0
|
|
20241204,201200,218024480,13950,13950,13950,13950,0
|
|
20241204,201100,218024480,13950,13950,13950,13950,0
|
|
20241204,201000,218024480,13950,13950,13950,13950,0
|
|
20241204,200900,218024480,13950,13950,13950,13950,0
|
|
20241204,200800,218024480,13950,13950,13950,13950,0
|
|
20241204,200700,218024480,13950,13950,13950,13950,0
|
|
20241204,200600,218024480,13950,13950,13950,13950,0
|
|
20241204,200500,218024480,13950,13950,13950,13950,0
|
|
20241204,200400,218024480,13950,13950,13950,13950,40
|
|
20241204,200300,218024480,13950,13950,13950,13950,0
|
|
20241204,200200,218024480,13950,13950,13950,13950,0
|
|
20241204,200100,218024480,13950,13950,13950,13950,0
|
|
20241204,200000,218024480,13950,13950,13950,13950,0
|
|
20241204,195900,218024480,13950,13950,13950,13950,0
|
|
20241204,195800,218024480,13950,13950,13950,13950,0
|
|
20241204,195700,218024480,13950,13950,13950,13950,0
|
|
20241204,195600,218024480,13950,13950,13950,13950,0
|
|
20241204,195500,218024480,13950,13950,13950,13950,0
|
|
20241204,195400,218024480,13950,13950,13950,13950,0
|
|
20241204,195300,218024480,13950,13950,13950,13950,0
|
|
20241204,195200,218024480,13950,13950,13950,13950,0
|
|
20241204,195100,218024480,13950,13950,13950,13950,0
|
|
20241204,195000,218024480,13950,13950,13950,13950,0
|
|
20241204,194900,218024480,13950,13950,13950,13950,0
|
|
20241204,194800,218024480,13950,13950,13950,13950,0
|
|
20241204,194700,218024480,13950,13950,13950,13950,0
|
|
20241204,194600,218024480,13950,13950,13950,13950,0
|
|
20241204,194500,218024480,13950,13950,13950,13950,0
|
|
20241204,194400,218024480,13950,13950,13950,13950,0
|
|
20241204,194300,218024480,13950,13950,13950,13950,0
|
|
20241204,194200,218024480,13950,13950,13950,13950,0
|
|
20241204,194100,218024480,13950,13950,13950,13950,0
|
|
20241204,194000,218024480,13950,13950,13950,13950,0
|
|
20241204,193900,218024480,13950,13950,13950,13950,0
|
|
20241204,193800,218024480,13950,13950,13950,13950,0
|
|
20241204,193700,218024480,13950,13950,13950,13950,0
|
|
20241204,193600,218024480,13950,13950,13950,13950,0
|
|
20241204,193500,218024480,13950,13950,13950,13950,0
|
|
20241204,193400,218024480,13950,13950,13950,13950,40
|
|
20241204,193300,218024480,13950,13950,13950,13950,0
|
|
20241204,193200,218024480,13950,13950,13950,13950,0
|
|
20241204,193100,218024480,13950,13950,13950,13950,0
|
|
20241204,193000,218024480,13950,13950,13950,13950,0
|
|
20241204,192900,218024480,13950,13950,13950,13950,0
|
|
20241204,192800,218024480,13950,13950,13950,13950,0
|
|
20241204,192700,218024480,13950,13950,13950,13950,0
|
|
20241204,192600,218024480,13950,13950,13950,13950,0
|
|
20241204,192500,218024480,13950,13950,13950,13950,0
|
|
20241204,192400,218024480,13950,13950,13950,13950,0
|
|
20241204,192300,218024480,13950,13950,13950,13950,0
|
|
20241204,192200,218024480,13950,13950,13950,13950,0
|
|
20241204,192100,218024480,13950,13950,13950,13950,0
|
|
20241204,192000,218024480,13950,13950,13950,13950,0
|
|
20241204,191900,218024480,13950,13950,13950,13950,0
|
|
20241204,191800,218024480,13950,13950,13950,13950,0
|
|
20241204,191700,218024480,13950,13950,13950,13950,0
|
|
20241204,191600,218024480,13950,13950,13950,13950,0
|
|
20241204,191500,218024480,13950,13950,13950,13950,0
|
|
20241204,191400,218024480,13950,13950,13950,13950,0
|
|
20241204,191300,218024480,13950,13950,13950,13950,0
|
|
20241204,191200,218024480,13950,13950,13950,13950,0
|
|
20241204,191100,218024480,13950,13950,13950,13950,0
|
|
20241204,191000,218024480,13950,13950,13950,13950,0
|
|
20241204,190900,218024480,13950,13950,13950,13950,0
|
|
20241204,190800,218024480,13950,13950,13950,13950,0
|
|
20241204,190700,218024480,13950,13950,13950,13950,0
|
|
20241204,190600,218024480,13950,13950,13950,13950,0
|
|
20241204,190500,218024480,13950,13950,13950,13950,0
|
|
20241204,190400,218024480,13950,13950,13950,13950,40
|
|
20241204,190300,218024480,13950,13950,13950,13950,0
|
|
20241204,190200,218024480,13950,13950,13950,13950,0
|
|
20241204,190100,218024480,13950,13950,13950,13950,0
|
|
20241204,190000,218024480,13950,13950,13950,13950,0
|
|
20241204,185900,218024480,13950,13950,13950,13950,0
|
|
20241204,185800,218024480,13950,13950,13950,13950,0
|
|
20241204,185700,218024480,13950,13950,13950,13950,0
|
|
20241204,185600,218024480,13950,13950,13950,13950,0
|
|
20241204,185500,218024480,13950,13950,13950,13950,0
|
|
20241204,185400,218024480,13950,13950,13950,13950,0
|
|
20241204,185300,218024480,13950,13950,13950,13950,0
|
|
20241204,185200,218024480,13950,13950,13950,13950,0
|
|
20241204,185100,218024480,13950,13950,13950,13950,0
|
|
20241204,185000,218024480,13950,13950,13950,13950,0
|
|
20241204,184900,218024480,13950,13950,13950,13950,0
|
|
20241204,184800,218024480,13950,13950,13950,13950,0
|
|
20241204,184700,218024480,13950,13950,13950,13950,0
|
|
20241204,184600,218024480,13950,13950,13950,13950,0
|
|
20241204,184500,218024480,13950,13950,13950,13950,0
|
|
20241204,184400,218024480,13950,13950,13950,13950,0
|
|
20241204,184300,218024480,13950,13950,13950,13950,0
|
|
20241204,184200,218024480,13950,13950,13950,13950,0
|
|
20241204,184100,218024480,13950,13950,13950,13950,0
|
|
20241204,184000,218024480,13950,13950,13950,13950,0
|
|
20241204,183900,218024480,13950,13950,13950,13950,0
|
|
20241204,183800,218024480,13950,13950,13950,13950,0
|
|
20241204,183700,218024480,13950,13950,13950,13950,0
|
|
20241204,183600,218024480,13950,13950,13950,13950,0
|
|
20241204,183500,218024480,13950,13950,13950,13950,0
|
|
20241204,183400,218024480,13950,13950,13950,13950,40
|
|
20241204,183300,218024480,13950,13950,13950,13950,0
|
|
20241204,183200,218024480,13950,13950,13950,13950,0
|
|
20241204,183100,218024480,13950,13950,13950,13950,0
|
|
20241204,183000,218024480,13950,13950,13950,13950,0
|
|
20241204,182900,218024480,13950,13950,13950,13950,0
|
|
20241204,182800,218024480,13950,13950,13950,13950,0
|
|
20241204,182700,218024480,13950,13950,13950,13950,0
|
|
20241204,182600,218024480,13950,13950,13950,13950,0
|
|
20241204,182500,218024480,13950,13950,13950,13950,0
|
|
20241204,182400,218024480,13950,13950,13950,13950,0
|
|
20241204,182300,218024480,13950,13950,13950,13950,0
|
|
20241204,182200,218024480,13950,13950,13950,13950,0
|
|
20241204,182100,218024480,13950,13950,13950,13950,0
|
|
20241204,182000,218024480,13950,13950,13950,13950,0
|
|
20241204,181900,218024480,13950,13950,13950,13950,0
|
|
20241204,181800,218024480,13950,13950,13950,13950,0
|
|
20241204,181700,218024480,13950,13950,13950,13950,0
|
|
20241204,181600,218024480,13950,13950,13950,13950,0
|
|
20241204,181500,218024480,13950,13950,13950,13950,0
|
|
20241204,181400,218024480,13950,13950,13950,13950,0
|
|
20241204,181300,218024480,13950,13950,13950,13950,0
|
|
20241204,181200,218024480,13950,13950,13950,13950,0
|
|
20241204,181100,218024480,13950,13950,13950,13950,0
|
|
20241204,181000,218024480,13950,13950,13950,13950,0
|
|
20241204,180900,218024480,13950,13950,13950,13950,0
|
|
20241204,180800,218024480,13950,13950,13950,13950,0
|
|
20241204,180700,218024480,13950,13950,13950,13950,0
|
|
20241204,180600,218024480,13950,13950,13950,13950,0
|
|
20241204,180500,218024480,13950,13950,13950,13950,0
|
|
20241204,180400,218024480,13950,13950,13950,13950,40
|
|
20241204,180300,218024480,13950,13950,13950,13950,0
|
|
20241204,180200,218024480,13950,13950,13950,13950,0
|
|
20241204,180100,218024480,13950,13950,13950,13950,0
|
|
20241204,180000,218024480,13950,13950,13950,13950,0
|
|
20241204,175900,218024480,13950,13950,13950,13950,0
|
|
20241204,175800,218024480,13950,13950,13950,13950,0
|
|
20241204,175700,218024480,13950,13950,13950,13950,0
|
|
20241204,175600,218024480,13950,13950,13950,13950,0
|
|
20241204,175500,218024480,13950,13950,13950,13950,0
|
|
20241204,175400,218024480,13950,13950,13950,13950,0
|
|
20241204,175300,218024480,13950,13950,13950,13950,0
|
|
20241204,175200,218024480,13950,13950,13950,13950,0
|
|
20241204,175100,218024480,13950,13950,13950,13950,0
|
|
20241204,175000,218024480,13950,13950,13950,13950,0
|
|
20241204,174900,218024480,13950,13950,13950,13950,0
|
|
20241204,174800,218024480,13950,13950,13950,13950,0
|
|
20241204,174700,218024480,13950,13950,13950,13950,0
|
|
20241204,174600,218024480,13950,13950,13950,13950,0
|
|
20241204,174500,218024480,13950,13950,13950,13950,0
|
|
20241204,174400,218024480,13950,13950,13950,13950,0
|
|
20241204,174300,218024480,13950,13950,13950,13950,0
|
|
20241204,174200,218024480,13950,13950,13950,13950,0
|
|
20241204,174100,218024480,13950,13950,13950,13950,0
|
|
20241204,174000,218024480,13950,13950,13950,13950,0
|
|
20241204,173900,218024480,13950,13950,13950,13950,0
|
|
20241204,173800,218024480,13950,13950,13950,13950,0
|
|
20241204,173700,218024480,13950,13950,13950,13950,0
|
|
20241204,173600,218024480,13950,13950,13950,13950,0
|
|
20241204,173500,218024480,13950,13950,13950,13950,0
|
|
20241204,173400,218024480,13950,13950,13950,13950,40
|
|
20241204,173300,218024480,13950,13950,13950,13950,0
|
|
20241204,173200,218024480,13950,13950,13950,13950,0
|
|
20241204,173100,218024480,13950,13950,13950,13950,0
|
|
20241204,173000,218024480,13950,13950,13950,13950,0
|
|
20241204,172900,218024480,13950,13950,13950,13950,0
|
|
20241204,172800,218024480,13950,13950,13950,13950,0
|
|
20241204,172700,218024480,13950,13950,13950,13950,0
|
|
20241204,172600,218024480,13950,13950,13950,13950,0
|
|
20241204,172500,218024480,13950,13950,13950,13950,0
|
|
20241204,172400,218024480,13950,13950,13950,13950,0
|
|
20241204,172300,218024480,13950,13950,13950,13950,0
|
|
20241204,172200,218024480,13950,13950,13950,13950,0
|
|
20241204,172100,218024480,13950,13950,13950,13950,0
|
|
20241204,172000,218024480,13950,13950,13950,13950,0
|
|
20241204,171900,218024480,13950,13950,13950,13950,0
|
|
20241204,171800,218024480,13950,13950,13950,13950,0
|
|
20241204,171700,218024480,13950,13950,13950,13950,0
|
|
20241204,171600,218024480,13950,13950,13950,13950,0
|
|
20241204,171500,218024480,13950,13950,13950,13950,0
|
|
20241204,171400,218024480,13950,13950,13950,13950,0
|
|
20241204,171300,218024480,13950,13950,13950,13950,0
|
|
20241204,171200,218024480,13950,13950,13950,13950,0
|
|
20241204,171100,218024480,13950,13950,13950,13950,0
|
|
20241204,171000,218024480,13950,13950,13950,13950,0
|
|
20241204,170900,218024480,13950,13950,13950,13950,0
|
|
20241204,170800,218024480,13950,13950,13950,13950,0
|
|
20241204,170700,218024480,13950,13950,13950,13950,0
|
|
20241204,170600,218024480,13950,13950,13950,13950,0
|
|
20241204,170500,218024480,13950,13950,13950,13950,0
|
|
20241204,170400,218024480,13950,13950,13950,13950,40
|
|
20241204,170300,218024480,13950,13950,13950,13950,0
|
|
20241204,170200,218024480,13950,13950,13950,13950,0
|
|
20241204,170100,218024480,13950,13950,13950,13950,0
|
|
20241204,170000,218024480,13950,13950,13950,13950,0
|
|
20241204,165900,218024480,13950,13950,13950,13950,0
|
|
20241204,165800,218024480,13950,13950,13950,13950,0
|
|
20241204,165700,218024480,13950,13950,13950,13950,0
|
|
20241204,165600,218024480,13950,13950,13950,13950,0
|
|
20241204,165500,218024480,13950,13950,13950,13950,0
|
|
20241204,165400,218024480,13950,13950,13950,13950,0
|
|
20241204,165300,218024480,13950,13950,13950,13950,0
|
|
20241204,165200,218024480,13950,13950,13950,13950,0
|
|
20241204,165100,218024480,13950,13950,13950,13950,0
|
|
20241204,165000,218024480,13950,13950,13950,13950,0
|
|
20241204,164900,218024480,13950,13950,13950,13950,0
|
|
20241204,164800,218024480,13950,13950,13950,13950,0
|
|
20241204,164700,218024480,13950,13950,13950,13950,0
|
|
20241204,164600,218024480,13950,13950,13950,13950,0
|
|
20241204,164500,218024480,13950,13950,13950,13950,0
|
|
20241204,164400,218024480,13950,13950,13950,13950,0
|
|
20241204,164300,218024480,13950,13950,13950,13950,0
|
|
20241204,164200,218024480,13950,13950,13950,13950,0
|
|
20241204,164100,218024480,13950,13950,13950,13950,0
|
|
20241204,164000,218024480,13950,13950,13950,13950,0
|
|
20241204,163900,218024480,13950,13950,13950,13950,0
|
|
20241204,163800,218024480,13950,13950,13950,13950,0
|
|
20241204,163700,218024480,13950,13950,13950,13950,0
|
|
20241204,163600,218024480,13950,13950,13950,13950,0
|
|
20241204,163500,218024480,13950,13950,13950,13950,0
|
|
20241204,163400,218024480,13950,13950,13950,13950,40
|
|
20241204,163300,218024480,13950,13950,13950,13950,0
|
|
20241204,163200,218024480,13950,13950,13950,13950,0
|
|
20241204,163100,218024480,13950,13950,13950,13950,0
|
|
20241204,163000,218024480,13950,13950,13950,13950,0
|
|
20241204,162900,218024480,13950,13950,13950,13950,0
|
|
20241204,162800,218024480,13950,13950,13950,13950,0
|
|
20241204,162700,218024480,13950,13950,13950,13950,0
|
|
20241204,162600,218024480,13950,13950,13950,13950,0
|
|
20241204,162500,218024480,13950,13950,13950,13950,0
|
|
20241204,162400,218024480,13950,13950,13950,13950,0
|
|
20241204,162300,218024480,13950,13950,13950,13950,0
|
|
20241204,162200,218024480,13950,13950,13950,13950,0
|
|
20241204,162100,218024480,13950,13950,13950,13950,0
|
|
20241204,162000,218024480,13950,13950,13950,13950,0
|
|
20241204,161900,218024480,13950,13950,13950,13950,0
|
|
20241204,161800,218024480,13950,13950,13950,13950,0
|
|
20241204,161700,218024480,13950,13950,13950,13950,0
|
|
20241204,161600,218024480,13950,13950,13950,13950,0
|
|
20241204,161500,218024480,13950,13950,13950,13950,0
|
|
20241204,161400,218024480,13950,13950,13950,13950,0
|
|
20241204,161300,218024480,13950,13950,13950,13950,0
|
|
20241204,161200,218024480,13950,13950,13950,13950,0
|
|
20241204,161100,218024480,13950,13950,13950,13950,0
|
|
20241204,161000,218024480,13950,13950,13950,13950,0
|
|
20241204,160900,218024480,13950,13950,13950,13950,0
|
|
20241204,160800,218024480,13950,13950,13950,13950,0
|
|
20241204,160700,218024480,13950,13950,13950,13950,0
|
|
20241204,160600,218024480,13950,13950,13950,13950,0
|
|
20241204,160500,218024480,13950,13950,13950,13950,0
|
|
20241204,160400,218024480,13950,13950,13950,13950,40
|
|
20241204,160300,218024480,13950,13950,13950,13950,0
|
|
20241204,160200,218024480,13950,13950,13950,13950,0
|
|
20241204,160100,218024480,13950,13950,13950,13950,0
|
|
20241204,160000,218024480,13950,13950,13950,13950,0
|
|
20241204,155900,218024480,13950,13950,13950,13950,0
|
|
20241204,155800,218024480,13950,13950,13950,13950,0
|
|
20241204,155700,218024480,13950,13950,13950,13950,0
|
|
20241204,155600,218024480,13950,13950,13950,13950,0
|
|
20241204,155500,218024480,13950,13950,13950,13950,0
|
|
20241204,155400,218024480,13950,13950,13950,13950,0
|
|
20241204,155300,218024480,13950,13950,13950,13950,0
|
|
20241204,155200,218024480,13950,13950,13950,13950,0
|
|
20241204,155100,218024480,13950,13950,13950,13950,0
|
|
20241204,155000,218024480,13950,13950,13950,13950,0
|
|
20241204,154900,218024480,13950,13950,13950,13950,0
|
|
20241204,154800,218024480,13950,13950,13950,13950,0
|
|
20241204,154700,218024480,13950,13950,13950,13950,0
|
|
20241204,154600,218024480,13950,13950,13950,13950,0
|
|
20241204,154500,218024480,13950,13950,13950,13950,0
|
|
20241204,154400,218024480,13950,13950,13950,13950,0
|
|
20241204,154300,218024480,13950,13950,13950,13950,0
|
|
20241204,154200,218024480,13950,13950,13950,13950,0
|
|
20241204,154100,218024480,13950,13950,13950,13950,0
|
|
20241204,154000,218024480,13950,13950,13950,13950,0
|
|
20241204,153900,218024480,13950,13950,13950,13950,0
|
|
20241204,153800,218024480,13950,13950,13950,13950,0
|
|
20241204,153700,218024480,13950,13950,13950,13950,0
|
|
20241204,153600,218024480,13950,13950,13950,13950,0
|
|
20241204,153500,218024480,13950,13950,13950,13950,0
|
|
20241204,153400,218024480,13950,13950,13950,13950,40
|
|
20241204,153300,218024480,13950,13950,13950,13950,0
|
|
20241204,153200,218024480,13950,13950,13950,13950,0
|
|
20241204,153100,218024480,13950,13950,13950,13950,0
|
|
20241204,153000,218024480,13950,13950,13950,13950,40
|
|
20241204,152900,217466480,13800,13800,13800,13800,0
|
|
20241204,152800,217466480,13800,13800,13800,13800,0
|
|
20241204,152700,217466480,13800,13800,13800,13800,0
|
|
20241204,152600,217466480,13800,13800,13800,13800,0
|
|
20241204,152500,217466480,13800,13800,13800,13800,0
|
|
20241204,152400,217466480,13800,13800,13800,13800,0
|
|
20241204,152300,217466480,13800,13800,13800,13800,0
|
|
20241204,152200,217466480,13800,13800,13800,13800,0
|
|
20241204,152100,217466480,13800,13800,13800,13800,0
|
|
20241204,152000,217466480,13800,13800,13800,13800,0
|
|
20241204,151900,217466480,13800,13780,13800,13780,676
|
|
20241204,151800,208138810,13560,13560,13560,13560,0
|
|
20241204,151700,208138810,13560,13560,13560,13560,0
|
|
20241204,151600,208138810,13560,13560,13560,13560,0
|
|
20241204,151500,208138810,13560,13560,13560,13560,0
|
|
20241204,151400,208138810,13560,13560,13560,13560,0
|
|
20241204,151300,208138810,13560,13710,13710,13560,166
|
|
20241204,151200,205878580,13710,13710,13710,13710,0
|
|
20241204,151100,205878580,13710,13710,13710,13710,1
|
|
20241204,151000,205864870,13700,13700,13700,13700,0
|
|
20241204,150900,205864870,13700,13700,13700,13700,0
|
|
20241204,150800,205864870,13700,13700,13700,13700,0
|
|
20241204,150700,205864870,13700,13700,13700,13700,5
|
|
20241204,150600,205796370,13800,13800,13800,13800,0
|
|
20241204,150500,205796370,13800,13800,13800,13800,0
|
|
20241204,150400,205796370,13800,13800,13800,13800,0
|
|
20241204,150300,205796370,13800,13800,13800,13800,0
|
|
20241204,150200,205796370,13800,13800,13800,13800,0
|
|
20241204,150100,205796370,13800,13800,13800,13800,0
|
|
20241204,150000,205796370,13800,13800,13800,13800,0
|
|
20241204,145900,205796370,13800,13800,13800,13800,60
|
|
20241204,145800,204968370,13800,13800,13800,13800,0
|
|
20241204,145700,204968370,13800,13800,13800,13800,10
|
|
20241204,145600,204830370,13800,13800,13800,13800,0
|
|
20241204,145500,204830370,13800,13800,13800,13800,0
|
|
20241204,145400,204830370,13800,13800,13800,13800,0
|
|
20241204,145300,204830370,13800,13800,13800,13800,0
|
|
20241204,145200,204830370,13800,13800,13800,13800,100
|
|
20241204,145100,203450370,13700,13700,13700,13700,0
|
|
20241204,145000,203450370,13700,13700,13700,13700,0
|
|
20241204,144900,203450370,13700,13700,13700,13700,1
|
|
20241204,144800,203436670,13700,13700,13700,13700,0
|
|
20241204,144700,203436670,13700,13700,13700,13700,0
|
|
20241204,144600,203436670,13700,13700,13700,13700,0
|
|
20241204,144500,203436670,13700,13700,13700,13700,0
|
|
20241204,144400,203436670,13700,13700,13700,13700,0
|
|
20241204,144300,203436670,13700,13700,13700,13700,0
|
|
20241204,144200,203436670,13700,13700,13700,13700,0
|
|
20241204,144100,203436670,13700,13700,13700,13700,0
|
|
20241204,144000,203436670,13700,13750,13750,13700,15
|
|
20241204,143900,203230670,13800,13800,13800,13800,0
|
|
20241204,143800,203230670,13800,13800,13800,13800,0
|
|
20241204,143700,203230670,13800,13800,13800,13800,100
|
|
20241204,143600,201850670,13800,13800,13800,13800,0
|
|
20241204,143500,201850670,13800,13800,13800,13800,0
|
|
20241204,143400,201850670,13800,13800,13800,13800,0
|
|
20241204,143300,201850670,13800,13800,13800,13800,0
|
|
20241204,143200,201850670,13800,13800,13800,13800,0
|
|
20241204,143100,201850670,13800,13800,13800,13800,0
|
|
20241204,143000,201850670,13800,13800,13800,13800,0
|
|
20241204,142900,201850670,13800,13800,13800,13800,0
|
|
20241204,142800,201850670,13800,13800,13800,13800,0
|
|
20241204,142700,201850670,13800,13800,13800,13800,0
|
|
20241204,142600,201850670,13800,13800,13800,13800,0
|
|
20241204,142500,201850670,13800,13800,13800,13800,0
|
|
20241204,142400,201850670,13800,13800,13800,13800,0
|
|
20241204,142300,201850670,13800,13800,13800,13800,0
|
|
20241204,142200,201850670,13800,13800,13800,13800,0
|
|
20241204,142100,201850670,13800,13800,13800,13800,0
|
|
20241204,142000,201850670,13800,13800,13800,13800,0
|
|
20241204,141900,201850670,13800,13800,13800,13800,0
|
|
20241204,141800,201850670,13800,13800,13800,13800,0
|
|
20241204,141700,201850670,13800,13700,13800,13700,298
|
|
20241204,141600,197761770,13700,13700,13700,13700,0
|
|
20241204,141500,197761770,13700,13700,13700,13700,0
|
|
20241204,141400,197761770,13700,13700,13700,13700,1
|
|
20241204,141300,197748070,13700,13700,13700,13700,0
|
|
20241204,141200,197748070,13700,13700,13700,13700,78
|
|
20241204,141100,196679470,13800,13800,13800,13800,0
|
|
20241204,141000,196679470,13800,13800,13800,13800,0
|
|
20241204,140900,196679470,13800,13800,13800,13800,1
|
|
20241204,140800,196665670,13600,13600,13600,13600,0
|
|
20241204,140700,196665670,13600,13830,13830,13600,1001
|
|
20241204,140600,183009360,13960,13960,13960,13960,0
|
|
20241204,140500,183009360,13960,13960,13960,13960,0
|
|
20241204,140400,183009360,13960,13960,13960,13960,0
|
|
20241204,140300,183009360,13960,13960,13960,13960,0
|
|
20241204,140200,183009360,13960,13960,13960,13960,0
|
|
20241204,140100,183009360,13960,13960,13960,13960,1
|
|
20241204,140000,182995400,13890,13890,13890,13890,4
|
|
20241204,135900,182939840,13960,13960,13960,13960,0
|
|
20241204,135800,182939840,13960,13960,13960,13960,0
|
|
20241204,135700,182939840,13960,13950,13960,13950,258
|
|
20241204,135600,179340160,13950,13950,13950,13950,0
|
|
20241204,135500,179340160,13950,13950,13950,13950,0
|
|
20241204,135400,179340160,13950,13950,13950,13950,0
|
|
20241204,135300,179340160,13950,13950,13950,13950,0
|
|
20241204,135200,179340160,13950,13950,13950,13950,0
|
|
20241204,135100,179340160,13950,13950,13950,13950,0
|
|
20241204,135000,179340160,13950,13950,13950,13950,100
|
|
20241204,134900,177945160,13960,13960,13960,13960,0
|
|
20241204,134800,177945160,13960,13960,13960,13960,0
|
|
20241204,134700,177945160,13960,13960,13960,13960,0
|
|
20241204,134600,177945160,13960,13960,13960,13960,0
|
|
20241204,134500,177945160,13960,13960,13960,13960,0
|
|
20241204,134400,177945160,13960,13960,13960,13960,0
|
|
20241204,134300,177945160,13960,13960,13960,13960,0
|
|
20241204,134200,177945160,13960,13960,13960,13960,0
|
|
20241204,134100,177945160,13960,13960,13960,13960,0
|
|
20241204,134000,177945160,13960,13960,13960,13960,0
|
|
20241204,133900,177945160,13960,13960,13960,13960,0
|
|
20241204,133800,177945160,13960,13950,13960,13950,6
|
|
20241204,133700,177861450,13950,13950,13950,13950,0
|
|
20241204,133600,177861450,13950,13950,13950,13950,1
|
|
20241204,133500,177847500,13950,13950,13950,13950,0
|
|
20241204,133400,177847500,13950,13950,13950,13950,0
|
|
20241204,133300,177847500,13950,13950,13950,13950,0
|
|
20241204,133200,177847500,13950,13950,13950,13950,0
|
|
20241204,133100,177847500,13950,13950,13950,13950,0
|
|
20241204,133000,177847500,13950,13950,13950,13950,1
|
|
20241204,132900,177833550,13950,13950,13950,13950,0
|
|
20241204,132800,177833550,13950,13950,13950,13950,0
|
|
20241204,132700,177833550,13950,13950,13950,13950,0
|
|
20241204,132600,177833550,13950,13950,13950,13950,0
|
|
20241204,132500,177833550,13950,13950,13950,13950,1
|
|
20241204,132400,177819600,13950,13950,13950,13950,0
|
|
20241204,132300,177819600,13950,13950,13950,13950,0
|
|
20241204,132200,177819600,13950,13920,13950,13830,110
|
|
20241204,132100,176290530,13950,13950,13950,13950,0
|
|
20241204,132000,176290530,13950,13950,13950,13950,0
|
|
20241204,131900,176290530,13950,13950,13950,13950,1
|
|
20241204,131800,176276580,13900,13900,13900,13900,164
|
|
20241204,131700,173996980,13900,13900,13900,13900,0
|
|
20241204,131600,173996980,13900,13900,13900,13900,0
|
|
20241204,131500,173996980,13900,13900,13900,13900,0
|
|
20241204,131400,173996980,13900,13900,13900,13900,0
|
|
20241204,131300,173996980,13900,13900,13900,13900,1
|
|
20241204,131200,173983080,13850,13850,13850,13850,100
|
|
20241204,131100,172598080,13600,13600,13600,13600,0
|
|
20241204,131000,172598080,13600,13600,13600,13600,0
|
|
20241204,130900,172598080,13600,13600,13600,13600,0
|
|
20241204,130800,172598080,13600,13600,13600,13600,10
|
|
20241204,130700,172462080,13610,13610,13610,13610,0
|
|
20241204,130600,172462080,13610,13610,13610,13610,0
|
|
20241204,130500,172462080,13610,13610,13610,13610,10
|
|
20241204,130400,172325980,13700,13700,13700,13700,0
|
|
20241204,130300,172325980,13700,13700,13700,13700,0
|
|
20241204,130200,172325980,13700,13700,13700,13700,152
|
|
20241204,130100,170243580,13700,13800,13800,13700,848
|
|
20241204,130000,158622440,13800,13800,13800,13800,0
|
|
20241204,125900,158622440,13800,13800,13800,13800,0
|
|
20241204,125800,158622440,13800,13800,13800,13800,0
|
|
20241204,125700,158622440,13800,13800,13800,13800,0
|
|
20241204,125600,158622440,13800,13800,13800,13800,0
|
|
20241204,125500,158622440,13800,13800,13800,13800,0
|
|
20241204,125400,158622440,13800,13800,13800,13800,0
|
|
20241204,125300,158622440,13800,13800,13800,13800,0
|
|
20241204,125200,158622440,13800,13800,13800,13800,0
|
|
20241204,125100,158622440,13800,13800,13800,13800,0
|
|
20241204,125000,158622440,13800,13800,13800,13800,0
|
|
20241204,124900,158622440,13800,13800,13800,13800,0
|
|
20241204,124800,158622440,13800,13800,13800,13800,0
|
|
20241204,124700,158622440,13800,13800,13800,13800,0
|
|
20241204,124600,158622440,13800,13800,13800,13800,2
|
|
20241204,124500,158594840,13960,13960,13960,13960,0
|
|
20241204,124400,158594840,13960,13960,13960,13960,0
|
|
20241204,124300,158594840,13960,13950,13960,13950,33
|
|
20241204,124200,158134480,13960,13960,13960,13960,0
|
|
20241204,124100,158134480,13960,13960,13960,13960,0
|
|
20241204,124000,158134480,13960,13960,13960,13960,0
|
|
20241204,123900,158134480,13960,13960,13960,13960,0
|
|
20241204,123800,158134480,13960,13960,13960,13960,0
|
|
20241204,123700,158134480,13960,13960,13960,13960,0
|
|
20241204,123600,158134480,13960,13960,13960,13960,0
|
|
20241204,123500,158134480,13960,13960,13960,13960,0
|
|
20241204,123400,158134480,13960,13960,13960,13960,0
|
|
20241204,123300,158134480,13960,13960,13960,13960,0
|
|
20241204,123200,158134480,13960,13960,13960,13960,0
|
|
20241204,123100,158134480,13960,13960,13960,13960,0
|
|
20241204,123000,158134480,13960,13960,13960,13960,0
|
|
20241204,122900,158134480,13960,13960,13960,13960,0
|
|
20241204,122800,158134480,13960,13960,13960,13960,0
|
|
20241204,122700,158134480,13960,13960,13960,13960,0
|
|
20241204,122600,158134480,13960,13960,13960,13960,0
|
|
20241204,122500,158134480,13960,13960,13960,13960,0
|
|
20241204,122400,158134480,13960,13960,13960,13960,0
|
|
20241204,122300,158134480,13960,13960,13960,13960,0
|
|
20241204,122200,158134480,13960,13960,13960,13960,0
|
|
20241204,122100,158134480,13960,13960,13960,13960,0
|
|
20241204,122000,158134480,13960,13960,13960,13960,0
|
|
20241204,121900,158134480,13960,13960,13960,13960,21
|
|
20241204,121800,157841320,13900,13900,13900,13900,0
|
|
20241204,121700,157841320,13900,13900,13900,13900,0
|
|
20241204,121600,157841320,13900,13900,13900,13900,0
|
|
20241204,121500,157841320,13900,13900,13900,13900,40
|
|
20241204,121400,157285320,13900,13900,13900,13900,0
|
|
20241204,121300,157285320,13900,13900,13900,13900,107
|
|
20241204,121200,155798020,13900,13900,13900,13900,0
|
|
20241204,121100,155798020,13900,13900,13900,13900,0
|
|
20241204,121000,155798020,13900,13900,13900,13900,0
|
|
20241204,120900,155798020,13900,13900,13900,13900,0
|
|
20241204,120800,155798020,13900,13900,13900,13900,0
|
|
20241204,120700,155798020,13900,13900,13900,13900,0
|
|
20241204,120600,155798020,13900,13900,13900,13900,2
|
|
20241204,120500,155770220,13900,13900,13900,13900,0
|
|
20241204,120400,155770220,13900,13900,13900,13900,0
|
|
20241204,120300,155770220,13900,13900,13900,13900,0
|
|
20241204,120200,155770220,13900,13900,13900,13900,0
|
|
20241204,120100,155770220,13900,13900,13900,13900,0
|
|
20241204,120000,155770220,13900,13900,13900,13900,0
|
|
20241204,115900,155770220,13900,13900,13900,13900,0
|
|
20241204,115800,155770220,13900,13900,13900,13900,0
|
|
20241204,115700,155770220,13900,13900,13900,13900,0
|
|
20241204,115600,155770220,13900,13900,13900,13900,0
|
|
20241204,115500,155770220,13900,13900,13900,13900,0
|
|
20241204,115400,155770220,13900,13900,13900,13900,0
|
|
20241204,115300,155770220,13900,13900,13900,13900,0
|
|
20241204,115200,155770220,13900,13900,13900,13900,0
|
|
20241204,115100,155770220,13900,13900,13900,13900,0
|
|
20241204,115000,155770220,13900,13900,13900,13900,0
|
|
20241204,114900,155770220,13900,13900,13900,13900,0
|
|
20241204,114800,155770220,13900,13900,13900,13900,0
|
|
20241204,114700,155770220,13900,13900,13900,13900,1
|
|
20241204,114600,155756320,13700,13700,13700,13700,0
|
|
20241204,114500,155756320,13700,13700,13700,13700,0
|
|
20241204,114400,155756320,13700,13700,13700,13700,184
|
|
20241204,114300,153235520,13700,13700,13700,13700,0
|
|
20241204,114200,153235520,13700,13700,13700,13700,0
|
|
20241204,114100,153235520,13700,13700,13700,13700,200
|
|
20241204,114000,150495520,13700,13700,13700,13700,0
|
|
20241204,113900,150495520,13700,13700,13700,13700,300
|
|
20241204,113800,146385520,13960,13960,13960,13960,0
|
|
20241204,113700,146385520,13960,13960,13960,13960,0
|
|
20241204,113600,146385520,13960,13960,13960,13960,0
|
|
20241204,113500,146385520,13960,13960,13960,13960,0
|
|
20241204,113400,146385520,13960,13960,13960,13960,0
|
|
20241204,113300,146385520,13960,13960,13960,13960,0
|
|
20241204,113200,146385520,13960,13960,13960,13960,0
|
|
20241204,113100,146385520,13960,13960,13960,13960,0
|
|
20241204,113000,146385520,13960,13960,13960,13960,0
|
|
20241204,112900,146385520,13960,13960,13960,13960,0
|
|
20241204,112800,146385520,13960,13960,13960,13960,0
|
|
20241204,112700,146385520,13960,13960,13960,13960,54
|
|
20241204,112600,145631680,13960,13800,13960,13800,246
|
|
20241204,112500,142222640,13700,13700,13700,13700,0
|
|
20241204,112400,142222640,13700,13700,13700,13700,0
|
|
20241204,112300,142222640,13700,13700,13700,13700,0
|
|
20241204,112200,142222640,13700,13700,13700,13700,0
|
|
20241204,112100,142222640,13700,13700,13700,13700,0
|
|
20241204,112000,142222640,13700,13700,13700,13700,0
|
|
20241204,111900,142222640,13700,13700,13700,13700,0
|
|
20241204,111800,142222640,13700,13700,13700,13700,0
|
|
20241204,111700,142222640,13700,13700,13700,13700,0
|
|
20241204,111600,142222640,13700,13700,13700,13700,0
|
|
20241204,111500,142222640,13700,13700,13700,13700,10
|
|
20241204,111400,142085640,13800,13800,13800,13800,653
|
|
20241204,111300,133074240,13800,13800,13800,13800,0
|
|
20241204,111200,133074240,13800,13800,13800,13800,0
|
|
20241204,111100,133074240,13800,13800,13800,13800,7
|
|
20241204,111000,132977640,13800,13800,13800,13800,0
|
|
20241204,110900,132977640,13800,13800,13800,13800,0
|
|
20241204,110800,132977640,13800,13800,13800,13800,0
|
|
20241204,110700,132977640,13800,13800,13800,13800,0
|
|
20241204,110600,132977640,13800,13800,13800,13800,0
|
|
20241204,110500,132977640,13800,13800,13800,13800,0
|
|
20241204,110400,132977640,13800,13800,13800,13800,0
|
|
20241204,110300,132977640,13800,13800,13800,13800,0
|
|
20241204,110200,132977640,13800,13800,13800,13800,0
|
|
20241204,110100,132977640,13800,13800,13800,13800,0
|
|
20241204,110000,132977640,13800,13960,13960,13800,194
|
|
20241204,105900,130289030,13970,13970,13970,13970,0
|
|
20241204,105800,130289030,13970,13970,13970,13970,0
|
|
20241204,105700,130289030,13970,13970,13970,13970,0
|
|
20241204,105600,130289030,13970,13970,13970,13970,0
|
|
20241204,105500,130289030,13970,13970,13970,13970,0
|
|
20241204,105400,130289030,13970,13970,13970,13970,0
|
|
20241204,105300,130289030,13970,13970,13970,13970,0
|
|
20241204,105200,130289030,13970,13970,13970,13970,0
|
|
20241204,105100,130289030,13970,13970,13970,13970,0
|
|
20241204,105000,130289030,13970,13970,13970,13970,0
|
|
20241204,104900,130289030,13970,13970,13970,13970,0
|
|
20241204,104800,130289030,13970,13970,13970,13970,0
|
|
20241204,104700,130289030,13970,13970,13970,13970,0
|
|
20241204,104600,130289030,13970,13970,13970,13970,0
|
|
20241204,104500,130289030,13970,13970,13970,13970,200
|
|
20241204,104400,127495030,13970,13970,13970,13970,0
|
|
20241204,104300,127495030,13970,13970,13970,13970,0
|
|
20241204,104200,127495030,13970,13970,13970,13970,0
|
|
20241204,104100,127495030,13970,13970,13970,13970,200
|
|
20241204,104000,124701030,13990,13990,13990,13990,0
|
|
20241204,103900,124701030,13990,13990,13990,13990,0
|
|
20241204,103800,124701030,13990,13990,13990,13990,0
|
|
20241204,103700,124701030,13990,13990,13990,13990,0
|
|
20241204,103600,124701030,13990,13990,13990,13990,0
|
|
20241204,103500,124701030,13990,13990,13990,13990,0
|
|
20241204,103400,124701030,13990,13990,13990,13990,0
|
|
20241204,103300,124701030,13990,13990,13990,13990,0
|
|
20241204,103200,124701030,13990,13990,13990,13990,0
|
|
20241204,103100,124701030,13990,13990,13990,13990,0
|
|
20241204,103000,124701030,13990,13990,13990,13990,0
|
|
20241204,102900,124701030,13990,13990,13990,13990,0
|
|
20241204,102800,124701030,13990,13990,13990,13990,0
|
|
20241204,102700,124701030,13990,13990,13990,13990,0
|
|
20241204,102600,124701030,13990,13990,13990,13990,100
|
|
20241204,102500,123302030,13990,13990,13990,13990,0
|
|
20241204,102400,123302030,13990,13990,13990,13990,0
|
|
20241204,102300,123302030,13990,13990,13990,13990,0
|
|
20241204,102200,123302030,13990,13990,13990,13990,0
|
|
20241204,102100,123302030,13990,13990,13990,13990,68
|
|
20241204,102000,122350710,13950,13870,13950,13870,322
|
|
20241204,101900,117874870,13850,13850,13850,13850,0
|
|
20241204,101800,117874870,13850,13850,13850,13850,0
|
|
20241204,101700,117874870,13850,13850,13850,13850,100
|
|
20241204,101600,116489870,13850,13850,13850,13850,97
|
|
20241204,101500,115146420,13850,13850,13850,13850,0
|
|
20241204,101400,115146420,13850,13850,13850,13850,0
|
|
20241204,101300,115146420,13850,13850,13850,13850,10
|
|
20241204,101200,115007920,13850,13850,13850,13850,0
|
|
20241204,101100,115007920,13850,13850,13850,13850,7
|
|
20241204,101000,114910970,13850,13850,13850,13850,0
|
|
20241204,100900,114910970,13850,13850,13850,13850,0
|
|
20241204,100800,114910970,13850,13850,13850,13850,0
|
|
20241204,100700,114910970,13850,13850,13850,13850,0
|
|
20241204,100600,114910970,13850,13850,13850,13850,0
|
|
20241204,100500,114910970,13850,13850,13850,13850,0
|
|
20241204,100400,114910970,13850,13850,13850,13850,0
|
|
20241204,100300,114910970,13850,13850,13850,13850,0
|
|
20241204,100200,114910970,13850,13850,13850,13850,5
|
|
20241204,100100,114841720,13850,13850,13850,13850,0
|
|
20241204,100000,114841720,13850,13850,13850,13850,0
|
|
20241204,095900,114841720,13850,13850,13850,13850,10
|
|
20241204,095800,114703220,13850,13850,13850,13850,0
|
|
20241204,095700,114703220,13850,13850,13850,13850,90
|
|
20241204,095600,113456720,13850,13850,13850,13850,0
|
|
20241204,095500,113456720,13850,13850,13850,13850,0
|
|
20241204,095400,113456720,13850,13850,13850,13850,11
|
|
20241204,095300,113304370,13850,13830,13850,13830,575
|
|
20241204,095200,105345320,13840,13840,13840,13840,0
|
|
20241204,095100,105345320,13840,13840,13840,13840,0
|
|
20241204,095000,105345320,13840,13840,13840,13840,0
|
|
20241204,094900,105345320,13840,13840,13840,13840,0
|
|
20241204,094800,105345320,13840,13840,13840,13840,1
|
|
20241204,094700,105331480,13500,13500,13500,13500,9
|
|
20241204,094600,105209980,13500,13500,13500,13500,0
|
|
20241204,094500,105209980,13500,13500,13500,13500,77
|
|
20241204,094400,104170480,13500,13500,13500,13500,104
|
|
20241204,094300,102766480,13500,13500,13500,13500,10
|
|
20241204,094200,102631480,13500,13500,13500,13500,0
|
|
20241204,094100,102631480,13500,13510,13510,13500,3100
|
|
20241204,094000,60780480,13500,13500,13500,13500,0
|
|
20241204,093900,60780480,13500,13500,13500,13500,0
|
|
20241204,093800,60780480,13500,13500,13500,13500,1
|
|
20241204,093700,60766980,13300,13300,13300,13300,0
|
|
20241204,093600,60766980,13300,13300,13300,13300,0
|
|
20241204,093500,60766980,13300,13300,13300,13300,0
|
|
20241204,093400,60766980,13300,13480,13480,13300,202
|
|
20241204,093300,58065610,13470,13470,13470,13470,0
|
|
20241204,093200,58065610,13470,13470,13470,13470,80
|
|
20241204,093100,56988010,13470,13480,13480,13470,166
|
|
20241204,093000,54751330,13470,13470,13470,13470,0
|
|
20241204,092900,54751330,13470,13470,13470,13470,55
|
|
20241204,092800,54010480,13470,13470,13470,13470,0
|
|
20241204,092700,54010480,13470,13470,13470,13470,110
|
|
20241204,092600,52528780,13470,13470,13470,13470,11
|
|
20241204,092500,52380610,13500,13500,13500,13500,0
|
|
20241204,092400,52380610,13500,13500,13500,13500,586
|
|
20241204,092300,44469610,13500,13500,13500,13500,0
|
|
20241204,092200,44469610,13500,13500,13500,13500,8
|
|
20241204,092100,44361610,13500,13500,13500,13500,22
|
|
20241204,092000,44064610,13500,13500,13500,13500,0
|
|
20241204,091900,44064610,13500,13500,13500,13500,0
|
|
20241204,091800,44064610,13500,13500,13500,13500,0
|
|
20241204,091700,44064610,13500,13500,13500,13500,0
|
|
20241204,091600,44064610,13500,13500,13500,13500,0
|
|
20241204,091500,44064610,13500,13600,13600,13500,180
|
|
20241204,091400,41633900,13880,13880,13880,13880,11
|
|
20241204,091300,41481220,13880,13880,13880,13880,0
|
|
20241204,091200,41481220,13880,13880,13880,13880,4
|
|
20241204,091100,41425700,13900,13900,13900,13900,0
|
|
20241204,091000,41425700,13900,13900,13900,13900,1
|
|
20241204,090900,41411800,13900,13900,13900,13900,0
|
|
20241204,090800,41411800,13900,13900,13900,13900,285
|
|
20241204,090700,37450300,13500,13900,13900,13500,202
|
|
20241204,090600,34722500,13500,13500,13500,13500,0
|
|
20241204,090500,34722500,13500,13500,13500,13500,0
|
|
20241204,090400,34722500,13500,13500,13500,13500,539
|
|
20241204,090300,27446000,13500,13500,13500,13500,400
|
|
20241204,090200,22046000,13500,13500,13500,13500,10
|
|
20241204,090100,21911000,13500,13500,13500,13500,16
|
|
20241204,090000,21695000,13500,13000,13500,13000,1668
|