697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,203400,451677860,13650,13650,13650,13650,1304
|
|
20241206,203300,451677860,13650,13650,13650,13650,0
|
|
20241206,203200,451677860,13650,13650,13650,13650,0
|
|
20241206,203100,451677860,13650,13650,13650,13650,0
|
|
20241206,203000,451677860,13650,13650,13650,13650,0
|
|
20241206,202900,451677860,13650,13650,13650,13650,0
|
|
20241206,202800,451677860,13650,13650,13650,13650,0
|
|
20241206,202700,451677860,13650,13650,13650,13650,0
|
|
20241206,202600,451677860,13650,13650,13650,13650,0
|
|
20241206,202500,451677860,13650,13650,13650,13650,0
|
|
20241206,202400,451677860,13650,13650,13650,13650,0
|
|
20241206,202300,451677860,13650,13650,13650,13650,0
|
|
20241206,202200,451677860,13650,13650,13650,13650,0
|
|
20241206,202100,451677860,13650,13650,13650,13650,0
|
|
20241206,202000,451677860,13650,13650,13650,13650,0
|
|
20241206,201900,451677860,13650,13650,13650,13650,0
|
|
20241206,201800,451677860,13650,13650,13650,13650,0
|
|
20241206,201700,451677860,13650,13650,13650,13650,0
|
|
20241206,201600,451677860,13650,13650,13650,13650,0
|
|
20241206,201500,451677860,13650,13650,13650,13650,0
|
|
20241206,201400,451677860,13650,13650,13650,13650,0
|
|
20241206,201300,451677860,13650,13650,13650,13650,0
|
|
20241206,201200,451677860,13650,13650,13650,13650,0
|
|
20241206,201100,451677860,13650,13650,13650,13650,0
|
|
20241206,201000,451677860,13650,13650,13650,13650,0
|
|
20241206,200900,451677860,13650,13650,13650,13650,0
|
|
20241206,200800,451677860,13650,13650,13650,13650,0
|
|
20241206,200700,451677860,13650,13650,13650,13650,0
|
|
20241206,200600,451677860,13650,13650,13650,13650,0
|
|
20241206,200500,451677860,13650,13650,13650,13650,0
|
|
20241206,200400,451677860,13650,13650,13650,13650,1304
|
|
20241206,200300,451677860,13650,13650,13650,13650,0
|
|
20241206,200200,451677860,13650,13650,13650,13650,0
|
|
20241206,200100,451677860,13650,13650,13650,13650,0
|
|
20241206,200000,451677860,13650,13650,13650,13650,0
|
|
20241206,195900,451677860,13650,13650,13650,13650,0
|
|
20241206,195800,451677860,13650,13650,13650,13650,0
|
|
20241206,195700,451677860,13650,13650,13650,13650,0
|
|
20241206,195600,451677860,13650,13650,13650,13650,0
|
|
20241206,195500,451677860,13650,13650,13650,13650,0
|
|
20241206,195400,451677860,13650,13650,13650,13650,0
|
|
20241206,195300,451677860,13650,13650,13650,13650,0
|
|
20241206,195200,451677860,13650,13650,13650,13650,0
|
|
20241206,195100,451677860,13650,13650,13650,13650,0
|
|
20241206,195000,451677860,13650,13650,13650,13650,0
|
|
20241206,194900,451677860,13650,13650,13650,13650,0
|
|
20241206,194800,451677860,13650,13650,13650,13650,0
|
|
20241206,194700,451677860,13650,13650,13650,13650,0
|
|
20241206,194600,451677860,13650,13650,13650,13650,0
|
|
20241206,194500,451677860,13650,13650,13650,13650,0
|
|
20241206,194400,451677860,13650,13650,13650,13650,0
|
|
20241206,194300,451677860,13650,13650,13650,13650,0
|
|
20241206,194200,451677860,13650,13650,13650,13650,0
|
|
20241206,194100,451677860,13650,13650,13650,13650,0
|
|
20241206,194000,451677860,13650,13650,13650,13650,0
|
|
20241206,193900,451677860,13650,13650,13650,13650,0
|
|
20241206,193800,451677860,13650,13650,13650,13650,0
|
|
20241206,193700,451677860,13650,13650,13650,13650,0
|
|
20241206,193600,451677860,13650,13650,13650,13650,0
|
|
20241206,193500,451677860,13650,13650,13650,13650,0
|
|
20241206,193400,451677860,13650,13650,13650,13650,1304
|
|
20241206,193300,451677860,13650,13650,13650,13650,0
|
|
20241206,193200,451677860,13650,13650,13650,13650,0
|
|
20241206,193100,451677860,13650,13650,13650,13650,0
|
|
20241206,193000,451677860,13650,13650,13650,13650,0
|
|
20241206,192900,451677860,13650,13650,13650,13650,0
|
|
20241206,192800,451677860,13650,13650,13650,13650,0
|
|
20241206,192700,451677860,13650,13650,13650,13650,0
|
|
20241206,192600,451677860,13650,13650,13650,13650,0
|
|
20241206,192500,451677860,13650,13650,13650,13650,0
|
|
20241206,192400,451677860,13650,13650,13650,13650,0
|
|
20241206,192300,451677860,13650,13650,13650,13650,0
|
|
20241206,192200,451677860,13650,13650,13650,13650,0
|
|
20241206,192100,451677860,13650,13650,13650,13650,0
|
|
20241206,192000,451677860,13650,13650,13650,13650,0
|
|
20241206,191900,451677860,13650,13650,13650,13650,0
|
|
20241206,191800,451677860,13650,13650,13650,13650,0
|
|
20241206,191700,451677860,13650,13650,13650,13650,0
|
|
20241206,191600,451677860,13650,13650,13650,13650,0
|
|
20241206,191500,451677860,13650,13650,13650,13650,0
|
|
20241206,191400,451677860,13650,13650,13650,13650,0
|
|
20241206,191300,451677860,13650,13650,13650,13650,0
|
|
20241206,191200,451677860,13650,13650,13650,13650,0
|
|
20241206,191100,451677860,13650,13650,13650,13650,0
|
|
20241206,191000,451677860,13650,13650,13650,13650,0
|
|
20241206,190900,451677860,13650,13650,13650,13650,0
|
|
20241206,190800,451677860,13650,13650,13650,13650,0
|
|
20241206,190700,451677860,13650,13650,13650,13650,0
|
|
20241206,190600,451677860,13650,13650,13650,13650,0
|
|
20241206,190500,451677860,13650,13650,13650,13650,0
|
|
20241206,190400,451677860,13650,13650,13650,13650,1304
|
|
20241206,190300,451677860,13650,13650,13650,13650,0
|
|
20241206,190200,451677860,13650,13650,13650,13650,0
|
|
20241206,190100,451677860,13650,13650,13650,13650,0
|
|
20241206,190000,451677860,13650,13650,13650,13650,0
|
|
20241206,185900,451677860,13650,13650,13650,13650,0
|
|
20241206,185800,451677860,13650,13650,13650,13650,0
|
|
20241206,185700,451677860,13650,13650,13650,13650,0
|
|
20241206,185600,451677860,13650,13650,13650,13650,0
|
|
20241206,185500,451677860,13650,13650,13650,13650,0
|
|
20241206,185400,451677860,13650,13650,13650,13650,0
|
|
20241206,185300,451677860,13650,13650,13650,13650,0
|
|
20241206,185200,451677860,13650,13650,13650,13650,0
|
|
20241206,185100,451677860,13650,13650,13650,13650,0
|
|
20241206,185000,451677860,13650,13650,13650,13650,0
|
|
20241206,184900,451677860,13650,13650,13650,13650,0
|
|
20241206,184800,451677860,13650,13650,13650,13650,0
|
|
20241206,184700,451677860,13650,13650,13650,13650,0
|
|
20241206,184600,451677860,13650,13650,13650,13650,0
|
|
20241206,184500,451677860,13650,13650,13650,13650,0
|
|
20241206,184400,451677860,13650,13650,13650,13650,0
|
|
20241206,184300,451677860,13650,13650,13650,13650,0
|
|
20241206,184200,451677860,13650,13650,13650,13650,0
|
|
20241206,184100,451677860,13650,13650,13650,13650,0
|
|
20241206,184000,451677860,13650,13650,13650,13650,0
|
|
20241206,183900,451677860,13650,13650,13650,13650,0
|
|
20241206,183800,451677860,13650,13650,13650,13650,0
|
|
20241206,183700,451677860,13650,13650,13650,13650,0
|
|
20241206,183600,451677860,13650,13650,13650,13650,0
|
|
20241206,183500,451677860,13650,13650,13650,13650,0
|
|
20241206,183400,451677860,13650,13650,13650,13650,1304
|
|
20241206,183300,451677860,13650,13650,13650,13650,0
|
|
20241206,183200,451677860,13650,13650,13650,13650,0
|
|
20241206,183100,451677860,13650,13650,13650,13650,0
|
|
20241206,183000,451677860,13650,13650,13650,13650,0
|
|
20241206,182900,451677860,13650,13650,13650,13650,0
|
|
20241206,182800,451677860,13650,13650,13650,13650,0
|
|
20241206,182700,451677860,13650,13650,13650,13650,0
|
|
20241206,182600,451677860,13650,13650,13650,13650,0
|
|
20241206,182500,451677860,13650,13650,13650,13650,0
|
|
20241206,182400,451677860,13650,13650,13650,13650,0
|
|
20241206,182300,451677860,13650,13650,13650,13650,0
|
|
20241206,182200,451677860,13650,13650,13650,13650,0
|
|
20241206,182100,451677860,13650,13650,13650,13650,0
|
|
20241206,182000,451677860,13650,13650,13650,13650,0
|
|
20241206,181900,451677860,13650,13650,13650,13650,0
|
|
20241206,181800,451677860,13650,13650,13650,13650,0
|
|
20241206,181700,451677860,13650,13650,13650,13650,0
|
|
20241206,181600,451677860,13650,13650,13650,13650,0
|
|
20241206,181500,451677860,13650,13650,13650,13650,0
|
|
20241206,181400,451677860,13650,13650,13650,13650,0
|
|
20241206,181300,451677860,13650,13650,13650,13650,0
|
|
20241206,181200,451677860,13650,13650,13650,13650,0
|
|
20241206,181100,451677860,13650,13650,13650,13650,0
|
|
20241206,181000,451677860,13650,13650,13650,13650,0
|
|
20241206,180900,451677860,13650,13650,13650,13650,0
|
|
20241206,180800,451677860,13650,13650,13650,13650,0
|
|
20241206,180700,451677860,13650,13650,13650,13650,0
|
|
20241206,180600,451677860,13650,13650,13650,13650,0
|
|
20241206,180500,451677860,13650,13650,13650,13650,0
|
|
20241206,180400,451677860,13650,13650,13650,13650,1304
|
|
20241206,180300,451677860,13650,13650,13650,13650,0
|
|
20241206,180200,451677860,13650,13650,13650,13650,0
|
|
20241206,180100,451677860,13650,13650,13650,13650,0
|
|
20241206,180000,451677860,13650,13650,13650,13650,0
|
|
20241206,175900,451677860,13650,13650,13650,13650,0
|
|
20241206,175800,451677860,13650,13650,13650,13650,0
|
|
20241206,175700,451677860,13650,13650,13650,13650,0
|
|
20241206,175600,451677860,13650,13650,13650,13650,0
|
|
20241206,175500,451677860,13650,13650,13650,13650,0
|
|
20241206,175400,451677860,13650,13650,13650,13650,0
|
|
20241206,175300,451677860,13650,13650,13650,13650,0
|
|
20241206,175200,451677860,13650,13650,13650,13650,0
|
|
20241206,175100,451677860,13650,13650,13650,13650,0
|
|
20241206,175000,451677860,13650,13650,13650,13650,0
|
|
20241206,174900,451677860,13650,13650,13650,13650,0
|
|
20241206,174800,451677860,13650,13650,13650,13650,0
|
|
20241206,174700,451677860,13650,13650,13650,13650,0
|
|
20241206,174600,451677860,13650,13650,13650,13650,0
|
|
20241206,174500,451677860,13650,13650,13650,13650,0
|
|
20241206,174400,451677860,13650,13650,13650,13650,0
|
|
20241206,174300,451677860,13650,13650,13650,13650,0
|
|
20241206,174200,451677860,13650,13650,13650,13650,0
|
|
20241206,174100,451677860,13650,13650,13650,13650,0
|
|
20241206,174000,451677860,13650,13650,13650,13650,0
|
|
20241206,173900,451677860,13650,13650,13650,13650,0
|
|
20241206,173800,451677860,13650,13650,13650,13650,0
|
|
20241206,173700,451677860,13650,13650,13650,13650,0
|
|
20241206,173600,451677860,13650,13650,13650,13650,0
|
|
20241206,173500,451677860,13650,13650,13650,13650,0
|
|
20241206,173400,451677860,13650,13650,13650,13650,1304
|
|
20241206,173300,451677860,13650,13650,13650,13650,0
|
|
20241206,173200,451677860,13650,13650,13650,13650,0
|
|
20241206,173100,451677860,13650,13650,13650,13650,0
|
|
20241206,173000,451677860,13650,13650,13650,13650,0
|
|
20241206,172900,451677860,13650,13650,13650,13650,0
|
|
20241206,172800,451677860,13650,13650,13650,13650,0
|
|
20241206,172700,451677860,13650,13650,13650,13650,0
|
|
20241206,172600,451677860,13650,13650,13650,13650,0
|
|
20241206,172500,451677860,13650,13650,13650,13650,0
|
|
20241206,172400,451677860,13650,13650,13650,13650,0
|
|
20241206,172300,451677860,13650,13650,13650,13650,0
|
|
20241206,172200,451677860,13650,13650,13650,13650,0
|
|
20241206,172100,451677860,13650,13650,13650,13650,0
|
|
20241206,172000,451677860,13650,13650,13650,13650,0
|
|
20241206,171900,451677860,13650,13650,13650,13650,0
|
|
20241206,171800,451677860,13650,13650,13650,13650,0
|
|
20241206,171700,451677860,13650,13650,13650,13650,0
|
|
20241206,171600,451677860,13650,13650,13650,13650,0
|
|
20241206,171500,451677860,13650,13650,13650,13650,0
|
|
20241206,171400,451677860,13650,13650,13650,13650,0
|
|
20241206,171300,451677860,13650,13650,13650,13650,0
|
|
20241206,171200,451677860,13650,13650,13650,13650,0
|
|
20241206,171100,451677860,13650,13650,13650,13650,0
|
|
20241206,171000,451677860,13650,13650,13650,13650,0
|
|
20241206,170900,451677860,13650,13650,13650,13650,0
|
|
20241206,170800,451677860,13650,13650,13650,13650,0
|
|
20241206,170700,451677860,13650,13650,13650,13650,0
|
|
20241206,170600,451677860,13650,13650,13650,13650,0
|
|
20241206,170500,451677860,13650,13650,13650,13650,0
|
|
20241206,170400,451677860,13650,13650,13650,13650,1304
|
|
20241206,170300,451677860,13650,13650,13650,13650,0
|
|
20241206,170200,451677860,13650,13650,13650,13650,0
|
|
20241206,170100,451677860,13650,13650,13650,13650,0
|
|
20241206,170000,451677860,13650,13650,13650,13650,0
|
|
20241206,165900,451677860,13650,13650,13650,13650,0
|
|
20241206,165800,451677860,13650,13650,13650,13650,0
|
|
20241206,165700,451677860,13650,13650,13650,13650,0
|
|
20241206,165600,451677860,13650,13650,13650,13650,0
|
|
20241206,165500,451677860,13650,13650,13650,13650,0
|
|
20241206,165400,451677860,13650,13650,13650,13650,0
|
|
20241206,165300,451677860,13650,13650,13650,13650,0
|
|
20241206,165200,451677860,13650,13650,13650,13650,0
|
|
20241206,165100,451677860,13650,13650,13650,13650,0
|
|
20241206,165000,451677860,13650,13650,13650,13650,0
|
|
20241206,164900,451677860,13650,13650,13650,13650,0
|
|
20241206,164800,451677860,13650,13650,13650,13650,0
|
|
20241206,164700,451677860,13650,13650,13650,13650,0
|
|
20241206,164600,451677860,13650,13650,13650,13650,0
|
|
20241206,164500,451677860,13650,13650,13650,13650,0
|
|
20241206,164400,451677860,13650,13650,13650,13650,0
|
|
20241206,164300,451677860,13650,13650,13650,13650,0
|
|
20241206,164200,451677860,13650,13650,13650,13650,0
|
|
20241206,164100,451677860,13650,13650,13650,13650,0
|
|
20241206,164000,451677860,13650,13650,13650,13650,0
|
|
20241206,163900,451677860,13650,13650,13650,13650,0
|
|
20241206,163800,451677860,13650,13650,13650,13650,0
|
|
20241206,163700,451677860,13650,13650,13650,13650,0
|
|
20241206,163600,451677860,13650,13650,13650,13650,0
|
|
20241206,163500,451677860,13650,13650,13650,13650,0
|
|
20241206,163400,451677860,13650,13650,13650,13650,1304
|
|
20241206,163300,451677860,13650,13650,13650,13650,0
|
|
20241206,163200,451677860,13650,13650,13650,13650,0
|
|
20241206,163100,451677860,13650,13650,13650,13650,0
|
|
20241206,163000,451677860,13650,13650,13650,13650,0
|
|
20241206,162900,451677860,13650,13650,13650,13650,0
|
|
20241206,162800,451677860,13650,13650,13650,13650,0
|
|
20241206,162700,451677860,13650,13650,13650,13650,0
|
|
20241206,162600,451677860,13650,13650,13650,13650,0
|
|
20241206,162500,451677860,13650,13650,13650,13650,0
|
|
20241206,162400,451677860,13650,13650,13650,13650,0
|
|
20241206,162300,451677860,13650,13650,13650,13650,0
|
|
20241206,162200,451677860,13650,13650,13650,13650,0
|
|
20241206,162100,451677860,13650,13650,13650,13650,0
|
|
20241206,162000,451677860,13650,13650,13650,13650,0
|
|
20241206,161900,451677860,13650,13650,13650,13650,0
|
|
20241206,161800,451677860,13650,13650,13650,13650,0
|
|
20241206,161700,451677860,13650,13650,13650,13650,0
|
|
20241206,161600,451677860,13650,13650,13650,13650,0
|
|
20241206,161500,451677860,13650,13650,13650,13650,0
|
|
20241206,161400,451677860,13650,13650,13650,13650,0
|
|
20241206,161300,451677860,13650,13650,13650,13650,0
|
|
20241206,161200,451677860,13650,13650,13650,13650,0
|
|
20241206,161100,451677860,13650,13650,13650,13650,0
|
|
20241206,161000,451677860,13650,13650,13650,13650,0
|
|
20241206,160900,451677860,13650,13650,13650,13650,0
|
|
20241206,160800,451677860,13650,13650,13650,13650,0
|
|
20241206,160700,451677860,13650,13650,13650,13650,0
|
|
20241206,160600,451677860,13650,13650,13650,13650,0
|
|
20241206,160500,451677860,13650,13650,13650,13650,0
|
|
20241206,160400,451677860,13650,13650,13650,13650,1304
|
|
20241206,160300,451677860,13650,13650,13650,13650,0
|
|
20241206,160200,451677860,13650,13650,13650,13650,0
|
|
20241206,160100,451677860,13650,13650,13650,13650,0
|
|
20241206,160000,451677860,13650,13650,13650,13650,0
|
|
20241206,155900,451677860,13650,13650,13650,13650,0
|
|
20241206,155800,451677860,13650,13650,13650,13650,0
|
|
20241206,155700,451677860,13650,13650,13650,13650,0
|
|
20241206,155600,451677860,13650,13650,13650,13650,0
|
|
20241206,155500,451677860,13650,13650,13650,13650,0
|
|
20241206,155400,451677860,13650,13650,13650,13650,0
|
|
20241206,155300,451677860,13650,13650,13650,13650,0
|
|
20241206,155200,451677860,13650,13650,13650,13650,0
|
|
20241206,155100,451677860,13650,13650,13650,13650,0
|
|
20241206,155000,451677860,13650,13650,13650,13650,0
|
|
20241206,154900,451677860,13650,13650,13650,13650,0
|
|
20241206,154800,451677860,13650,13650,13650,13650,0
|
|
20241206,154700,451677860,13650,13650,13650,13650,0
|
|
20241206,154600,451677860,13650,13650,13650,13650,0
|
|
20241206,154500,451677860,13650,13650,13650,13650,0
|
|
20241206,154400,451677860,13650,13650,13650,13650,0
|
|
20241206,154300,451677860,13650,13650,13650,13650,0
|
|
20241206,154200,451677860,13650,13650,13650,13650,0
|
|
20241206,154100,451677860,13650,13650,13650,13650,0
|
|
20241206,154000,451677860,13650,13650,13650,13650,0
|
|
20241206,153900,451677860,13650,13650,13650,13650,0
|
|
20241206,153800,451677860,13650,13650,13650,13650,0
|
|
20241206,153700,451677860,13650,13650,13650,13650,0
|
|
20241206,153600,451677860,13650,13650,13650,13650,0
|
|
20241206,153500,451677860,13650,13650,13650,13650,0
|
|
20241206,153400,451677860,13650,13650,13650,13650,1304
|
|
20241206,153300,451677860,13650,13650,13650,13650,0
|
|
20241206,153200,451677860,13650,13650,13650,13650,0
|
|
20241206,153100,451677860,13650,13650,13650,13650,0
|
|
20241206,153000,451677860,13650,13650,13650,13650,1304
|
|
20241206,152900,433878260,13660,13660,13660,13660,0
|
|
20241206,152800,433878260,13660,13660,13660,13660,0
|
|
20241206,152700,433878260,13660,13660,13660,13660,0
|
|
20241206,152600,433878260,13660,13660,13660,13660,0
|
|
20241206,152500,433878260,13660,13660,13660,13660,0
|
|
20241206,152400,433878260,13660,13660,13660,13660,0
|
|
20241206,152300,433878260,13660,13660,13660,13660,0
|
|
20241206,152200,433878260,13660,13660,13660,13660,0
|
|
20241206,152100,433878260,13660,13660,13660,13660,0
|
|
20241206,152000,433878260,13660,13660,13660,13660,0
|
|
20241206,151900,433878260,13660,13730,13730,13660,83
|
|
20241206,151800,432741330,13730,13690,13730,13650,337
|
|
20241206,151700,428130500,13750,13750,13750,13750,0
|
|
20241206,151600,428130500,13750,13750,13750,13750,0
|
|
20241206,151500,428130500,13750,13750,13750,13750,0
|
|
20241206,151400,428130500,13750,13750,13750,13750,1
|
|
20241206,151300,428116750,13610,13610,13610,13610,0
|
|
20241206,151200,428116750,13610,13700,13700,13610,300
|
|
20241206,151100,424029470,13700,13700,13700,13700,0
|
|
20241206,151000,424029470,13700,13760,13760,13700,213
|
|
20241206,150900,421110590,13760,13760,13760,13760,0
|
|
20241206,150800,421110590,13760,13760,13760,13760,11
|
|
20241206,150700,420959230,13760,13760,13760,13760,0
|
|
20241206,150600,420959230,13760,13760,13760,13760,0
|
|
20241206,150500,420959230,13760,13760,13760,13760,0
|
|
20241206,150400,420959230,13760,13760,13760,13760,4
|
|
20241206,150300,420904190,13760,13760,13760,13760,0
|
|
20241206,150200,420904190,13760,13760,13760,13760,5
|
|
20241206,150100,420835390,13760,13760,13760,13760,0
|
|
20241206,150000,420835390,13760,13760,13760,13760,1
|
|
20241206,145900,420821630,13760,13760,13760,13760,0
|
|
20241206,145800,420821630,13760,13760,13760,13760,0
|
|
20241206,145700,420821630,13760,13760,13760,13760,0
|
|
20241206,145600,420821630,13760,13760,13760,13760,0
|
|
20241206,145500,420821630,13760,13760,13760,13760,0
|
|
20241206,145400,420821630,13760,13760,13760,13760,0
|
|
20241206,145300,420821630,13760,13760,13760,13760,10
|
|
20241206,145200,420684030,13760,13760,13760,13760,4
|
|
20241206,145100,420628990,13760,13760,13760,13760,0
|
|
20241206,145000,420628990,13760,13760,13760,13760,73
|
|
20241206,144900,419624510,13770,13770,13770,13770,0
|
|
20241206,144800,419624510,13770,13770,13770,13770,0
|
|
20241206,144700,419624510,13770,13770,13770,13770,0
|
|
20241206,144600,419624510,13770,13770,13770,13770,0
|
|
20241206,144500,419624510,13770,13770,13770,13770,7
|
|
20241206,144400,419528120,13770,13770,13770,13770,0
|
|
20241206,144300,419528120,13770,13770,13770,13770,0
|
|
20241206,144200,419528120,13770,13770,13770,13770,0
|
|
20241206,144100,419528120,13770,13770,13770,13770,0
|
|
20241206,144000,419528120,13770,13770,13770,13770,0
|
|
20241206,143900,419528120,13770,13770,13770,13770,0
|
|
20241206,143800,419528120,13770,13770,13770,13770,0
|
|
20241206,143700,419528120,13770,13770,13770,13770,0
|
|
20241206,143600,419528120,13770,13770,13770,13770,0
|
|
20241206,143500,419528120,13770,13770,13770,13770,0
|
|
20241206,143400,419528120,13770,13770,13770,13770,0
|
|
20241206,143300,419528120,13770,13770,13770,13770,0
|
|
20241206,143200,419528120,13770,13770,13770,13770,0
|
|
20241206,143100,419528120,13770,13770,13770,13770,0
|
|
20241206,143000,419528120,13770,13770,13770,13770,0
|
|
20241206,142900,419528120,13770,13770,13770,13770,113
|
|
20241206,142800,417972110,13770,13770,13770,13770,0
|
|
20241206,142700,417972110,13770,13770,13770,13770,0
|
|
20241206,142600,417972110,13770,13770,13770,13770,1
|
|
20241206,142500,417958340,13550,13550,13550,13550,0
|
|
20241206,142400,417958340,13550,13550,13550,13550,0
|
|
20241206,142300,417958340,13550,13560,13560,13550,300
|
|
20241206,142200,413892800,13560,13560,13560,13560,0
|
|
20241206,142100,413892800,13560,13560,13560,13560,0
|
|
20241206,142000,413892800,13560,13560,13560,13560,0
|
|
20241206,141900,413892800,13560,13560,13560,13560,0
|
|
20241206,141800,413892800,13560,13560,13560,13560,0
|
|
20241206,141700,413892800,13560,13560,13560,13560,0
|
|
20241206,141600,413892800,13560,13560,13560,13560,0
|
|
20241206,141500,413892800,13560,13560,13560,13560,0
|
|
20241206,141400,413892800,13560,13720,13720,13560,300
|
|
20241206,141300,409813100,13720,13720,13720,13720,0
|
|
20241206,141200,409813100,13720,13720,13720,13720,50
|
|
20241206,141100,409127100,13720,13720,13720,13720,46
|
|
20241206,141000,408495980,13720,13720,13720,13720,0
|
|
20241206,140900,408495980,13720,13720,13720,13720,0
|
|
20241206,140800,408495980,13720,13720,13720,13720,0
|
|
20241206,140700,408495980,13720,13720,13720,13720,0
|
|
20241206,140600,408495980,13720,13720,13720,13720,0
|
|
20241206,140500,408495980,13720,13720,13720,13720,25
|
|
20241206,140400,408152980,13720,13720,13720,13720,50
|
|
20241206,140300,407466980,13700,13700,13700,13700,0
|
|
20241206,140200,407466980,13700,13700,13700,13700,0
|
|
20241206,140100,407466980,13700,13700,13700,13700,0
|
|
20241206,140000,407466980,13700,13700,13700,13700,0
|
|
20241206,135900,407466980,13700,13700,13700,13700,0
|
|
20241206,135800,407466980,13700,13700,13700,13700,0
|
|
20241206,135700,407466980,13700,13700,13700,13700,0
|
|
20241206,135600,407466980,13700,13700,13700,13700,0
|
|
20241206,135500,407466980,13700,13700,13700,13700,0
|
|
20241206,135400,407466980,13700,13700,13700,13700,0
|
|
20241206,135300,407466980,13700,13700,13700,13700,0
|
|
20241206,135200,407466980,13700,13700,13700,13700,0
|
|
20241206,135100,407466980,13700,13700,13700,13700,0
|
|
20241206,135000,407466980,13700,13700,13700,13700,0
|
|
20241206,134900,407466980,13700,13700,13700,13700,0
|
|
20241206,134800,407466980,13700,13700,13700,13700,75
|
|
20241206,134700,406439480,13700,13700,13700,13700,100
|
|
20241206,134600,405069480,13550,13550,13550,13550,0
|
|
20241206,134500,405069480,13550,13550,13550,13550,0
|
|
20241206,134400,405069480,13550,13550,13550,13550,0
|
|
20241206,134300,405069480,13550,13550,13550,13550,0
|
|
20241206,134200,405069480,13550,13560,13560,13550,300
|
|
20241206,134100,401003660,13700,13700,13700,13700,0
|
|
20241206,134000,401003660,13700,13700,13700,13700,0
|
|
20241206,133900,401003660,13700,13700,13700,13700,0
|
|
20241206,133800,401003660,13700,13700,13700,13700,65
|
|
20241206,133700,400113160,13670,13670,13670,13670,0
|
|
20241206,133600,400113160,13670,13670,13670,13670,0
|
|
20241206,133500,400113160,13670,13670,13670,13670,0
|
|
20241206,133400,400113160,13670,13670,13670,13670,0
|
|
20241206,133300,400113160,13670,13670,13670,13670,0
|
|
20241206,133200,400113160,13670,13670,13670,13670,268
|
|
20241206,133100,396449600,13550,13550,13550,13550,0
|
|
20241206,133000,396449600,13550,13550,13550,13550,0
|
|
20241206,132900,396449600,13550,13550,13550,13550,200
|
|
20241206,132800,393739600,13560,13560,13560,13560,0
|
|
20241206,132700,393739600,13560,13560,13560,13560,0
|
|
20241206,132600,393739600,13560,13560,13560,13560,0
|
|
20241206,132500,393739600,13560,13560,13560,13560,81
|
|
20241206,132400,392641240,13560,13560,13560,13560,219
|
|
20241206,132300,389671600,13560,13560,13560,13560,0
|
|
20241206,132200,389671600,13560,13570,13570,13560,291
|
|
20241206,132100,385724140,13570,13570,13570,13570,0
|
|
20241206,132000,385724140,13570,13570,13570,13570,100
|
|
20241206,131900,384367140,13570,13570,13570,13570,0
|
|
20241206,131800,384367140,13570,13570,13570,13570,100
|
|
20241206,131700,383010140,13570,13570,13570,13570,100
|
|
20241206,131600,381653140,13550,13550,13550,13550,0
|
|
20241206,131500,381653140,13550,13550,13550,13550,0
|
|
20241206,131400,381653140,13550,13550,13550,13550,0
|
|
20241206,131300,381653140,13550,13550,13550,13550,0
|
|
20241206,131200,381653140,13550,13550,13550,13550,0
|
|
20241206,131100,381653140,13550,13550,13550,13550,100
|
|
20241206,131000,380298140,13540,13540,13540,13540,0
|
|
20241206,130900,380298140,13540,13540,13540,13540,0
|
|
20241206,130800,380298140,13540,13540,13540,13540,0
|
|
20241206,130700,380298140,13540,13540,13540,13540,0
|
|
20241206,130600,380298140,13540,13730,13730,13540,108
|
|
20241206,130500,378833750,13730,13730,13730,13730,1
|
|
20241206,130400,378820020,13550,13550,13550,13550,0
|
|
20241206,130300,378820020,13550,13550,13550,13550,100
|
|
20241206,130200,377465020,13540,13540,13540,13540,0
|
|
20241206,130100,377465020,13540,13540,13540,13540,0
|
|
20241206,130000,377465020,13540,13540,13540,13540,0
|
|
20241206,125900,377465020,13540,13540,13540,13540,100
|
|
20241206,125800,376111020,13540,13540,13540,13540,0
|
|
20241206,125700,376111020,13540,13540,13540,13540,0
|
|
20241206,125600,376111020,13540,13540,13540,13540,0
|
|
20241206,125500,376111020,13540,13540,13540,13540,0
|
|
20241206,125400,376111020,13540,13540,13540,13540,0
|
|
20241206,125300,376111020,13540,13540,13540,13540,0
|
|
20241206,125200,376111020,13540,13770,13770,13540,102
|
|
20241206,125100,374729020,13770,13770,13770,13770,49
|
|
20241206,125000,374054290,13770,13770,13770,13770,100
|
|
20241206,124900,372677290,13770,13770,13770,13770,0
|
|
20241206,124800,372677290,13770,13770,13770,13770,0
|
|
20241206,124700,372677290,13770,13770,13770,13770,0
|
|
20241206,124600,372677290,13770,13770,13770,13770,0
|
|
20241206,124500,372677290,13770,13770,13770,13770,0
|
|
20241206,124400,372677290,13770,13770,13770,13770,0
|
|
20241206,124300,372677290,13770,13770,13770,13770,0
|
|
20241206,124200,372677290,13770,13770,13770,13770,0
|
|
20241206,124100,372677290,13770,13770,13770,13770,0
|
|
20241206,124000,372677290,13770,13770,13770,13770,0
|
|
20241206,123900,372677290,13770,13770,13770,13770,0
|
|
20241206,123800,372677290,13770,13770,13770,13770,7
|
|
20241206,123700,372580900,13770,13770,13770,13770,193
|
|
20241206,123600,369923290,13770,13770,13770,13770,0
|
|
20241206,123500,369923290,13770,13770,13770,13770,0
|
|
20241206,123400,369923290,13770,13770,13770,13770,10
|
|
20241206,123300,369785590,13770,13770,13770,13770,0
|
|
20241206,123200,369785590,13770,13770,13770,13770,1
|
|
20241206,123100,369771820,13770,13770,13770,13770,0
|
|
20241206,123000,369771820,13770,13770,13770,13770,0
|
|
20241206,122900,369771820,13770,13770,13770,13770,0
|
|
20241206,122800,369771820,13770,13770,13770,13770,0
|
|
20241206,122700,369771820,13770,13770,13770,13770,0
|
|
20241206,122600,369771820,13770,13770,13770,13770,0
|
|
20241206,122500,369771820,13770,13770,13770,13770,0
|
|
20241206,122400,369771820,13770,13770,13770,13770,0
|
|
20241206,122300,369771820,13770,13770,13770,13770,0
|
|
20241206,122200,369771820,13770,13770,13770,13770,201
|
|
20241206,122100,367004050,13770,13770,13770,13770,8
|
|
20241206,122000,366893890,13770,13770,13770,13770,42
|
|
20241206,121900,366315550,13780,13780,13780,13780,0
|
|
20241206,121800,366315550,13780,13780,13780,13780,0
|
|
20241206,121700,366315550,13780,13780,13780,13780,0
|
|
20241206,121600,366315550,13780,13780,13780,13780,1
|
|
20241206,121500,366301770,13780,13780,13780,13780,0
|
|
20241206,121400,366301770,13780,13780,13780,13780,0
|
|
20241206,121300,366301770,13780,13780,13780,13780,0
|
|
20241206,121200,366301770,13780,13780,13780,13780,39
|
|
20241206,121100,365764350,13780,13780,13780,13780,0
|
|
20241206,121000,365764350,13780,13780,13780,13780,0
|
|
20241206,120900,365764350,13780,13780,13780,13780,0
|
|
20241206,120800,365764350,13780,13780,13780,13780,0
|
|
20241206,120700,365764350,13780,13780,13780,13780,0
|
|
20241206,120600,365764350,13780,13780,13780,13780,0
|
|
20241206,120500,365764350,13780,13780,13780,13780,0
|
|
20241206,120400,365764350,13780,13780,13780,13780,0
|
|
20241206,120300,365764350,13780,13780,13780,13780,1
|
|
20241206,120200,365750570,13400,13400,13400,13400,0
|
|
20241206,120100,365750570,13400,13400,13400,13400,0
|
|
20241206,120000,365750570,13400,13400,13400,13400,0
|
|
20241206,115900,365750570,13400,13400,13400,13400,0
|
|
20241206,115800,365750570,13400,13400,13400,13400,0
|
|
20241206,115700,365750570,13400,13400,13400,13400,0
|
|
20241206,115600,365750570,13400,13400,13400,13400,0
|
|
20241206,115500,365750570,13400,13400,13400,13400,0
|
|
20241206,115400,365750570,13400,13400,13400,13400,0
|
|
20241206,115300,365750570,13400,13400,13400,13400,0
|
|
20241206,115200,365750570,13400,13400,13400,13400,0
|
|
20241206,115100,365750570,13400,13400,13400,13400,0
|
|
20241206,115000,365750570,13400,13400,13400,13400,0
|
|
20241206,114900,365750570,13400,13400,13400,13400,0
|
|
20241206,114800,365750570,13400,13400,13400,13400,0
|
|
20241206,114700,365750570,13400,13400,13400,13400,0
|
|
20241206,114600,365750570,13400,13700,13700,13400,299
|
|
20241206,114500,361686670,13800,13800,13800,13800,0
|
|
20241206,114400,361686670,13800,13800,13800,13800,0
|
|
20241206,114300,361686670,13800,13800,13800,13800,29
|
|
20241206,114200,361286470,13700,13700,13700,13700,0
|
|
20241206,114100,361286470,13700,13700,13700,13700,0
|
|
20241206,114000,361286470,13700,13700,13700,13700,1
|
|
20241206,113900,361272770,13700,13700,13700,13700,0
|
|
20241206,113800,361272770,13700,13700,13700,13700,0
|
|
20241206,113700,361272770,13700,13700,13700,13700,0
|
|
20241206,113600,361272770,13700,13700,13700,13700,0
|
|
20241206,113500,361272770,13700,13700,13700,13700,0
|
|
20241206,113400,361272770,13700,13700,13700,13700,52
|
|
20241206,113300,360560370,13700,13800,13800,13700,2
|
|
20241206,113200,360532870,13800,13800,13800,13800,0
|
|
20241206,113100,360532870,13800,13800,13800,13800,0
|
|
20241206,113000,360532870,13800,13800,13800,13800,0
|
|
20241206,112900,360532870,13800,13800,13800,13800,233
|
|
20241206,112800,357317470,13800,13800,13800,13800,110
|
|
20241206,112700,355799470,13800,13800,13800,13800,1
|
|
20241206,112600,355785670,13800,13800,13800,13800,0
|
|
20241206,112500,355785670,13800,13800,13800,13800,160
|
|
20241206,112400,353577670,13700,13700,13700,13700,0
|
|
20241206,112300,353577670,13700,13700,13700,13700,5
|
|
20241206,112200,353509170,13700,13700,13700,13700,215
|
|
20241206,112100,350563670,13700,13600,13700,13600,700
|
|
20241206,112000,341032670,13590,13590,13590,13590,50
|
|
20241206,111900,340353170,13300,13300,13300,13300,0
|
|
20241206,111800,340353170,13300,13310,13310,13300,220
|
|
20241206,111700,337425550,13320,13390,13390,13320,100
|
|
20241206,111600,336089610,13400,13400,13400,13400,0
|
|
20241206,111500,336089610,13400,13400,13400,13400,50
|
|
20241206,111400,335419610,13400,13400,13400,13400,208
|
|
20241206,111300,332632410,13400,13500,13500,13400,1000
|
|
20241206,111200,319186710,13500,13800,13800,13500,1050
|
|
20241206,111100,304923300,13800,13800,13800,13800,0
|
|
20241206,111000,304923300,13800,13700,13800,13700,5000
|
|
20241206,110900,235937300,13650,13630,13650,13600,413
|
|
20241206,110800,230309580,13650,13650,13650,13650,107
|
|
20241206,110700,228849030,13650,13650,13650,13650,0
|
|
20241206,110600,228849030,13650,13750,13750,13650,620
|
|
20241206,110500,220364450,13800,13800,13800,13800,0
|
|
20241206,110400,220364450,13800,13800,13800,13800,0
|
|
20241206,110300,220364450,13800,13800,13800,13800,0
|
|
20241206,110200,220364450,13800,13800,13800,13800,0
|
|
20241206,110100,220364450,13800,13800,13800,13800,0
|
|
20241206,110000,220364450,13800,13800,13800,13800,0
|
|
20241206,105900,220364450,13800,13800,13800,13800,0
|
|
20241206,105800,220364450,13800,13800,13800,13800,0
|
|
20241206,105700,220364450,13800,13800,13800,13800,37
|
|
20241206,105600,219853850,13800,13800,13800,13800,101
|
|
20241206,105500,218460050,13800,13800,13800,13800,601
|
|
20241206,105400,210166250,13800,13800,13800,13800,0
|
|
20241206,105300,210166250,13800,13800,13800,13800,34
|
|
20241206,105200,209697050,13800,13800,13800,13800,273
|
|
20241206,105100,205929650,13800,13820,13820,13800,514
|
|
20241206,105000,198831670,13820,13940,13940,13820,710
|
|
20241206,104900,189009050,13940,13940,13940,13940,0
|
|
20241206,104800,189009050,13940,13940,13940,13940,0
|
|
20241206,104700,189009050,13940,13940,13940,13940,1
|
|
20241206,104600,188995110,13990,13990,13990,13990,0
|
|
20241206,104500,188995110,13990,13990,13990,13990,0
|
|
20241206,104400,188995110,13990,14000,14000,13990,64
|
|
20241206,104300,188099730,14040,14040,14040,14040,0
|
|
20241206,104200,188099730,14040,14040,14040,14040,0
|
|
20241206,104100,188099730,14040,14040,14040,14040,0
|
|
20241206,104000,188099730,14040,14040,14040,14040,0
|
|
20241206,103900,188099730,14040,14040,14040,14040,0
|
|
20241206,103800,188099730,14040,14040,14040,14040,0
|
|
20241206,103700,188099730,14040,14040,14040,14040,402
|
|
20241206,103600,182455650,14040,14040,14040,14040,50
|
|
20241206,103500,181753650,14040,14000,14040,14000,402
|
|
20241206,103400,176113650,14040,14040,14040,14040,248
|
|
20241206,103300,172631730,14040,14040,14040,14040,602
|
|
20241206,103200,164179650,14040,14040,14040,14040,1
|
|
20241206,103100,164165610,14050,14050,14050,14050,0
|
|
20241206,103000,164165610,14050,14050,14050,14050,1
|
|
20241206,102900,164151560,14000,14000,14000,14000,0
|
|
20241206,102800,164151560,14000,14000,14000,14000,0
|
|
20241206,102700,164151560,14000,14000,14000,14000,0
|
|
20241206,102600,164151560,14000,14000,14000,14000,0
|
|
20241206,102500,164151560,14000,14000,14000,14000,0
|
|
20241206,102400,164151560,14000,14000,14000,14000,0
|
|
20241206,102300,164151560,14000,14000,14000,14000,0
|
|
20241206,102200,164151560,14000,14000,14000,14000,10
|
|
20241206,102100,164011560,14000,14000,14000,14000,0
|
|
20241206,102000,164011560,14000,14000,14000,14000,44
|
|
20241206,101900,163395560,14000,14000,14000,14000,1
|
|
20241206,101800,163381560,14000,14000,14000,14000,47
|
|
20241206,101700,162723560,14000,14000,14000,14000,82
|
|
20241206,101600,161575560,14000,14000,14000,14000,71
|
|
20241206,101500,160581560,14000,14010,14010,14000,400
|
|
20241206,101400,154981480,14050,14050,14050,14050,20
|
|
20241206,101300,154700480,14050,14050,14050,14050,20
|
|
20241206,101200,154419480,14050,14050,14050,14050,200
|
|
20241206,101100,151609480,14050,14050,14050,14050,0
|
|
20241206,101000,151609480,14050,14050,14050,14050,100
|
|
20241206,100900,150204480,14330,14330,14330,14330,1
|
|
20241206,100800,150190150,14100,14120,14120,14100,102
|
|
20241206,100700,148751910,14050,14050,14050,14050,0
|
|
20241206,100600,148751910,14050,14050,14050,14050,0
|
|
20241206,100500,148751910,14050,14050,14050,14050,0
|
|
20241206,100400,148751910,14050,14050,14050,14050,0
|
|
20241206,100300,148751910,14050,14050,14050,14050,7
|
|
20241206,100200,148653560,14000,14000,14000,14000,0
|
|
20241206,100100,148653560,14000,14100,14100,14000,2000
|
|
20241206,100000,120595970,14100,14100,14100,14100,0
|
|
20241206,095900,120595970,14100,14100,14100,14100,0
|
|
20241206,095800,120595970,14100,14100,14100,14100,0
|
|
20241206,095700,120595970,14100,14100,14100,14100,1
|
|
20241206,095600,120581870,14490,14490,14490,14490,0
|
|
20241206,095500,120581870,14490,14490,14490,14490,0
|
|
20241206,095400,120581870,14490,14490,14490,14490,0
|
|
20241206,095300,120581870,14490,14490,14490,14490,0
|
|
20241206,095200,120581870,14490,14490,14490,14490,0
|
|
20241206,095100,120581870,14490,14490,14490,14490,0
|
|
20241206,095000,120581870,14490,14490,14490,14490,0
|
|
20241206,094900,120581870,14490,14490,14490,14490,0
|
|
20241206,094800,120581870,14490,14490,14490,14490,0
|
|
20241206,094700,120581870,14490,14490,14490,14490,0
|
|
20241206,094600,120581870,14490,14490,14490,14490,0
|
|
20241206,094500,120581870,14490,14490,14490,14490,0
|
|
20241206,094400,120581870,14490,14490,14490,14490,0
|
|
20241206,094300,120581870,14490,14490,14490,14490,0
|
|
20241206,094200,120581870,14490,14490,14490,14490,121
|
|
20241206,094100,118828580,14490,14490,14490,14490,0
|
|
20241206,094000,118828580,14490,14490,14490,14490,0
|
|
20241206,093900,118828580,14490,14490,14490,14490,0
|
|
20241206,093800,118828580,14490,14490,14490,14490,0
|
|
20241206,093700,118828580,14490,14490,14490,14490,0
|
|
20241206,093600,118828580,14490,14490,14490,14490,0
|
|
20241206,093500,118828580,14490,14490,14490,14490,1
|
|
20241206,093400,118814090,14000,14000,14000,14000,0
|
|
20241206,093300,118814090,14000,14000,14000,14000,0
|
|
20241206,093200,118814090,14000,14000,14000,14000,0
|
|
20241206,093100,118814090,14000,14000,14000,14000,0
|
|
20241206,093000,118814090,14000,14000,14000,14000,0
|
|
20241206,092900,118814090,14000,14000,14000,14000,0
|
|
20241206,092800,118814090,14000,14000,14000,14000,0
|
|
20241206,092700,118814090,14000,14000,14000,14000,0
|
|
20241206,092600,118814090,14000,14000,14000,14000,0
|
|
20241206,092500,118814090,14000,14010,14010,14000,1000
|
|
20241206,092400,104813660,14000,14000,14000,14000,0
|
|
20241206,092300,104813660,14000,14000,14000,14000,0
|
|
20241206,092200,104813660,14000,14000,14000,14000,0
|
|
20241206,092100,104813660,14000,14000,14000,14000,32
|
|
20241206,092000,104365660,14000,14010,14010,14000,1465
|
|
20241206,091900,83854010,14490,14490,14490,14490,0
|
|
20241206,091800,83854010,14490,14490,14490,14490,0
|
|
20241206,091700,83854010,14490,14490,14490,14490,0
|
|
20241206,091600,83854010,14490,14490,14490,14490,0
|
|
20241206,091500,83854010,14490,14490,14490,14490,0
|
|
20241206,091400,83854010,14490,14490,14490,14490,7
|
|
20241206,091300,83752580,14500,14500,14500,14500,0
|
|
20241206,091200,83752580,14500,14500,14500,14500,0
|
|
20241206,091100,83752580,14500,14500,14500,14500,0
|
|
20241206,091000,83752580,14500,14500,14500,14500,434
|
|
20241206,090900,77459580,14500,14500,14500,14500,255
|
|
20241206,090800,73762080,14500,14500,14500,14500,845
|
|
20241206,090700,61509580,14500,14500,14500,14500,258
|
|
20241206,090600,57768580,14500,14500,14500,14500,0
|
|
20241206,090500,57768580,14500,14500,14500,14500,0
|
|
20241206,090400,57768580,14500,14500,14500,14500,164
|
|
20241206,090300,55390580,14880,14880,14880,14880,0
|
|
20241206,090200,55390580,14880,14880,14880,14880,115
|
|
20241206,090100,53679380,14880,14880,14880,14880,1
|
|
20241206,090000,53664500,14500,14500,14500,14500,3701
|