696 lines
35 KiB
CSV
696 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,203300,285017040,13550,13550,13550,13550,1000
|
|
20241217,203200,285017040,13550,13550,13550,13550,0
|
|
20241217,203100,285017040,13550,13550,13550,13550,0
|
|
20241217,203000,285017040,13550,13550,13550,13550,0
|
|
20241217,202900,285017040,13550,13550,13550,13550,0
|
|
20241217,202800,285017040,13550,13550,13550,13550,0
|
|
20241217,202700,285017040,13550,13550,13550,13550,0
|
|
20241217,202600,285017040,13550,13550,13550,13550,0
|
|
20241217,202500,285017040,13550,13550,13550,13550,0
|
|
20241217,202400,285017040,13550,13550,13550,13550,0
|
|
20241217,202300,285017040,13550,13550,13550,13550,0
|
|
20241217,202200,285017040,13550,13550,13550,13550,0
|
|
20241217,202100,285017040,13550,13550,13550,13550,0
|
|
20241217,202000,285017040,13550,13550,13550,13550,0
|
|
20241217,201900,285017040,13550,13550,13550,13550,0
|
|
20241217,201800,285017040,13550,13550,13550,13550,0
|
|
20241217,201700,285017040,13550,13550,13550,13550,0
|
|
20241217,201600,285017040,13550,13550,13550,13550,0
|
|
20241217,201500,285017040,13550,13550,13550,13550,0
|
|
20241217,201400,285017040,13550,13550,13550,13550,0
|
|
20241217,201300,285017040,13550,13550,13550,13550,0
|
|
20241217,201200,285017040,13550,13550,13550,13550,0
|
|
20241217,201100,285017040,13550,13550,13550,13550,0
|
|
20241217,201000,285017040,13550,13550,13550,13550,0
|
|
20241217,200900,285017040,13550,13550,13550,13550,0
|
|
20241217,200800,285017040,13550,13550,13550,13550,0
|
|
20241217,200700,285017040,13550,13550,13550,13550,0
|
|
20241217,200600,285017040,13550,13550,13550,13550,0
|
|
20241217,200500,285017040,13550,13550,13550,13550,0
|
|
20241217,200400,285017040,13550,13550,13550,13550,0
|
|
20241217,200300,285017040,13550,13550,13550,13550,1000
|
|
20241217,200200,285017040,13550,13550,13550,13550,0
|
|
20241217,200100,285017040,13550,13550,13550,13550,0
|
|
20241217,200000,285017040,13550,13550,13550,13550,0
|
|
20241217,195900,285017040,13550,13550,13550,13550,0
|
|
20241217,195800,285017040,13550,13550,13550,13550,0
|
|
20241217,195700,285017040,13550,13550,13550,13550,0
|
|
20241217,195600,285017040,13550,13550,13550,13550,0
|
|
20241217,195500,285017040,13550,13550,13550,13550,0
|
|
20241217,195400,285017040,13550,13550,13550,13550,0
|
|
20241217,195300,285017040,13550,13550,13550,13550,0
|
|
20241217,195200,285017040,13550,13550,13550,13550,0
|
|
20241217,195100,285017040,13550,13550,13550,13550,0
|
|
20241217,195000,285017040,13550,13550,13550,13550,0
|
|
20241217,194900,285017040,13550,13550,13550,13550,0
|
|
20241217,194800,285017040,13550,13550,13550,13550,0
|
|
20241217,194700,285017040,13550,13550,13550,13550,0
|
|
20241217,194600,285017040,13550,13550,13550,13550,0
|
|
20241217,194500,285017040,13550,13550,13550,13550,0
|
|
20241217,194400,285017040,13550,13550,13550,13550,0
|
|
20241217,194300,285017040,13550,13550,13550,13550,0
|
|
20241217,194200,285017040,13550,13550,13550,13550,0
|
|
20241217,194100,285017040,13550,13550,13550,13550,0
|
|
20241217,194000,285017040,13550,13550,13550,13550,0
|
|
20241217,193900,285017040,13550,13550,13550,13550,0
|
|
20241217,193800,285017040,13550,13550,13550,13550,0
|
|
20241217,193700,285017040,13550,13550,13550,13550,0
|
|
20241217,193600,285017040,13550,13550,13550,13550,0
|
|
20241217,193500,285017040,13550,13550,13550,13550,0
|
|
20241217,193400,285017040,13550,13550,13550,13550,0
|
|
20241217,193300,285017040,13550,13550,13550,13550,1000
|
|
20241217,193200,285017040,13550,13550,13550,13550,0
|
|
20241217,193100,285017040,13550,13550,13550,13550,0
|
|
20241217,193000,285017040,13550,13550,13550,13550,0
|
|
20241217,192900,285017040,13550,13550,13550,13550,0
|
|
20241217,192800,285017040,13550,13550,13550,13550,0
|
|
20241217,192700,285017040,13550,13550,13550,13550,0
|
|
20241217,192600,285017040,13550,13550,13550,13550,0
|
|
20241217,192500,285017040,13550,13550,13550,13550,0
|
|
20241217,192400,285017040,13550,13550,13550,13550,0
|
|
20241217,192300,285017040,13550,13550,13550,13550,0
|
|
20241217,192200,285017040,13550,13550,13550,13550,0
|
|
20241217,192100,285017040,13550,13550,13550,13550,0
|
|
20241217,192000,285017040,13550,13550,13550,13550,0
|
|
20241217,191900,285017040,13550,13550,13550,13550,0
|
|
20241217,191800,285017040,13550,13550,13550,13550,0
|
|
20241217,191700,285017040,13550,13550,13550,13550,0
|
|
20241217,191600,285017040,13550,13550,13550,13550,0
|
|
20241217,191500,285017040,13550,13550,13550,13550,0
|
|
20241217,191400,285017040,13550,13550,13550,13550,0
|
|
20241217,191300,285017040,13550,13550,13550,13550,0
|
|
20241217,191200,285017040,13550,13550,13550,13550,0
|
|
20241217,191100,285017040,13550,13550,13550,13550,0
|
|
20241217,191000,285017040,13550,13550,13550,13550,0
|
|
20241217,190900,285017040,13550,13550,13550,13550,0
|
|
20241217,190800,285017040,13550,13550,13550,13550,0
|
|
20241217,190700,285017040,13550,13550,13550,13550,0
|
|
20241217,190600,285017040,13550,13550,13550,13550,0
|
|
20241217,190500,285017040,13550,13550,13550,13550,0
|
|
20241217,190400,285017040,13550,13550,13550,13550,0
|
|
20241217,190300,285017040,13550,13550,13550,13550,1000
|
|
20241217,190200,285017040,13550,13550,13550,13550,0
|
|
20241217,190100,285017040,13550,13550,13550,13550,0
|
|
20241217,190000,285017040,13550,13550,13550,13550,0
|
|
20241217,185900,285017040,13550,13550,13550,13550,0
|
|
20241217,185800,285017040,13550,13550,13550,13550,0
|
|
20241217,185700,285017040,13550,13550,13550,13550,0
|
|
20241217,185600,285017040,13550,13550,13550,13550,0
|
|
20241217,185500,285017040,13550,13550,13550,13550,0
|
|
20241217,185400,285017040,13550,13550,13550,13550,0
|
|
20241217,185300,285017040,13550,13550,13550,13550,0
|
|
20241217,185200,285017040,13550,13550,13550,13550,0
|
|
20241217,185100,285017040,13550,13550,13550,13550,0
|
|
20241217,185000,285017040,13550,13550,13550,13550,0
|
|
20241217,184900,285017040,13550,13550,13550,13550,0
|
|
20241217,184800,285017040,13550,13550,13550,13550,0
|
|
20241217,184700,285017040,13550,13550,13550,13550,0
|
|
20241217,184600,285017040,13550,13550,13550,13550,0
|
|
20241217,184500,285017040,13550,13550,13550,13550,0
|
|
20241217,184400,285017040,13550,13550,13550,13550,0
|
|
20241217,184300,285017040,13550,13550,13550,13550,0
|
|
20241217,184200,285017040,13550,13550,13550,13550,0
|
|
20241217,184100,285017040,13550,13550,13550,13550,0
|
|
20241217,184000,285017040,13550,13550,13550,13550,0
|
|
20241217,183900,285017040,13550,13550,13550,13550,0
|
|
20241217,183800,285017040,13550,13550,13550,13550,0
|
|
20241217,183700,285017040,13550,13550,13550,13550,0
|
|
20241217,183600,285017040,13550,13550,13550,13550,0
|
|
20241217,183500,285017040,13550,13550,13550,13550,0
|
|
20241217,183400,285017040,13550,13550,13550,13550,0
|
|
20241217,183300,285017040,13550,13550,13550,13550,1000
|
|
20241217,183200,285017040,13550,13550,13550,13550,0
|
|
20241217,183100,285017040,13550,13550,13550,13550,0
|
|
20241217,183000,285017040,13550,13550,13550,13550,0
|
|
20241217,182900,285017040,13550,13550,13550,13550,0
|
|
20241217,182800,285017040,13550,13550,13550,13550,0
|
|
20241217,182700,285017040,13550,13550,13550,13550,0
|
|
20241217,182600,285017040,13550,13550,13550,13550,0
|
|
20241217,182500,285017040,13550,13550,13550,13550,0
|
|
20241217,182400,285017040,13550,13550,13550,13550,0
|
|
20241217,182300,285017040,13550,13550,13550,13550,0
|
|
20241217,182200,285017040,13550,13550,13550,13550,0
|
|
20241217,182100,285017040,13550,13550,13550,13550,0
|
|
20241217,182000,285017040,13550,13550,13550,13550,0
|
|
20241217,181900,285017040,13550,13550,13550,13550,0
|
|
20241217,181800,285017040,13550,13550,13550,13550,0
|
|
20241217,181700,285017040,13550,13550,13550,13550,0
|
|
20241217,181600,285017040,13550,13550,13550,13550,0
|
|
20241217,181500,285017040,13550,13550,13550,13550,0
|
|
20241217,181400,285017040,13550,13550,13550,13550,0
|
|
20241217,181300,285017040,13550,13550,13550,13550,0
|
|
20241217,181200,285017040,13550,13550,13550,13550,0
|
|
20241217,181100,285017040,13550,13550,13550,13550,0
|
|
20241217,181000,285017040,13550,13550,13550,13550,0
|
|
20241217,180900,285017040,13550,13550,13550,13550,0
|
|
20241217,180800,285017040,13550,13550,13550,13550,0
|
|
20241217,180700,285017040,13550,13550,13550,13550,0
|
|
20241217,180600,285017040,13550,13550,13550,13550,0
|
|
20241217,180500,285017040,13550,13550,13550,13550,0
|
|
20241217,180400,285017040,13550,13550,13550,13550,0
|
|
20241217,180300,285017040,13550,13550,13550,13550,1000
|
|
20241217,180200,285017040,13550,13550,13550,13550,0
|
|
20241217,180100,285017040,13550,13550,13550,13550,0
|
|
20241217,180000,285017040,13550,13550,13550,13550,0
|
|
20241217,175900,285017040,13550,13550,13550,13550,0
|
|
20241217,175800,285017040,13550,13550,13550,13550,0
|
|
20241217,175700,285017040,13550,13550,13550,13550,0
|
|
20241217,175600,285017040,13550,13550,13550,13550,0
|
|
20241217,175500,285017040,13550,13550,13550,13550,0
|
|
20241217,175400,285017040,13550,13550,13550,13550,0
|
|
20241217,175300,285017040,13550,13550,13550,13550,0
|
|
20241217,175200,285017040,13550,13550,13550,13550,0
|
|
20241217,175100,285017040,13550,13550,13550,13550,0
|
|
20241217,175000,285017040,13550,13550,13550,13550,0
|
|
20241217,174900,285017040,13550,13550,13550,13550,0
|
|
20241217,174800,285017040,13550,13550,13550,13550,0
|
|
20241217,174700,285017040,13550,13550,13550,13550,0
|
|
20241217,174600,285017040,13550,13550,13550,13550,0
|
|
20241217,174500,285017040,13550,13550,13550,13550,0
|
|
20241217,174400,285017040,13550,13550,13550,13550,0
|
|
20241217,174300,285017040,13550,13550,13550,13550,0
|
|
20241217,174200,285017040,13550,13550,13550,13550,0
|
|
20241217,174100,285017040,13550,13550,13550,13550,0
|
|
20241217,174000,285017040,13550,13550,13550,13550,0
|
|
20241217,173900,285017040,13550,13550,13550,13550,0
|
|
20241217,173800,285017040,13550,13550,13550,13550,0
|
|
20241217,173700,285017040,13550,13550,13550,13550,0
|
|
20241217,173600,285017040,13550,13550,13550,13550,0
|
|
20241217,173500,285017040,13550,13550,13550,13550,0
|
|
20241217,173400,285017040,13550,13550,13550,13550,0
|
|
20241217,173300,285017040,13550,13550,13550,13550,1000
|
|
20241217,173200,285017040,13550,13550,13550,13550,0
|
|
20241217,173100,285017040,13550,13550,13550,13550,0
|
|
20241217,173000,285017040,13550,13550,13550,13550,0
|
|
20241217,172900,285017040,13550,13550,13550,13550,0
|
|
20241217,172800,285017040,13550,13550,13550,13550,0
|
|
20241217,172700,285017040,13550,13550,13550,13550,0
|
|
20241217,172600,285017040,13550,13550,13550,13550,0
|
|
20241217,172500,285017040,13550,13550,13550,13550,0
|
|
20241217,172400,285017040,13550,13550,13550,13550,0
|
|
20241217,172300,285017040,13550,13550,13550,13550,0
|
|
20241217,172200,285017040,13550,13550,13550,13550,0
|
|
20241217,172100,285017040,13550,13550,13550,13550,0
|
|
20241217,172000,285017040,13550,13550,13550,13550,0
|
|
20241217,171900,285017040,13550,13550,13550,13550,0
|
|
20241217,171800,285017040,13550,13550,13550,13550,0
|
|
20241217,171700,285017040,13550,13550,13550,13550,0
|
|
20241217,171600,285017040,13550,13550,13550,13550,0
|
|
20241217,171500,285017040,13550,13550,13550,13550,0
|
|
20241217,171400,285017040,13550,13550,13550,13550,0
|
|
20241217,171300,285017040,13550,13550,13550,13550,0
|
|
20241217,171200,285017040,13550,13550,13550,13550,0
|
|
20241217,171100,285017040,13550,13550,13550,13550,0
|
|
20241217,171000,285017040,13550,13550,13550,13550,0
|
|
20241217,170900,285017040,13550,13550,13550,13550,0
|
|
20241217,170800,285017040,13550,13550,13550,13550,0
|
|
20241217,170700,285017040,13550,13550,13550,13550,0
|
|
20241217,170600,285017040,13550,13550,13550,13550,0
|
|
20241217,170500,285017040,13550,13550,13550,13550,0
|
|
20241217,170400,285017040,13550,13550,13550,13550,0
|
|
20241217,170300,285017040,13550,13550,13550,13550,1000
|
|
20241217,170200,285017040,13550,13550,13550,13550,0
|
|
20241217,170100,285017040,13550,13550,13550,13550,0
|
|
20241217,170000,285017040,13550,13550,13550,13550,0
|
|
20241217,165900,285017040,13550,13550,13550,13550,0
|
|
20241217,165800,285017040,13550,13550,13550,13550,0
|
|
20241217,165700,285017040,13550,13550,13550,13550,0
|
|
20241217,165600,285017040,13550,13550,13550,13550,0
|
|
20241217,165500,285017040,13550,13550,13550,13550,0
|
|
20241217,165400,285017040,13550,13550,13550,13550,0
|
|
20241217,165300,285017040,13550,13550,13550,13550,0
|
|
20241217,165200,285017040,13550,13550,13550,13550,0
|
|
20241217,165100,285017040,13550,13550,13550,13550,0
|
|
20241217,165000,285017040,13550,13550,13550,13550,0
|
|
20241217,164900,285017040,13550,13550,13550,13550,0
|
|
20241217,164800,285017040,13550,13550,13550,13550,0
|
|
20241217,164700,285017040,13550,13550,13550,13550,0
|
|
20241217,164600,285017040,13550,13550,13550,13550,0
|
|
20241217,164500,285017040,13550,13550,13550,13550,0
|
|
20241217,164400,285017040,13550,13550,13550,13550,0
|
|
20241217,164300,285017040,13550,13550,13550,13550,0
|
|
20241217,164200,285017040,13550,13550,13550,13550,0
|
|
20241217,164100,285017040,13550,13550,13550,13550,0
|
|
20241217,164000,285017040,13550,13550,13550,13550,0
|
|
20241217,163900,285017040,13550,13550,13550,13550,0
|
|
20241217,163800,285017040,13550,13550,13550,13550,0
|
|
20241217,163700,285017040,13550,13550,13550,13550,0
|
|
20241217,163600,285017040,13550,13550,13550,13550,0
|
|
20241217,163500,285017040,13550,13550,13550,13550,0
|
|
20241217,163400,285017040,13550,13550,13550,13550,0
|
|
20241217,163300,285017040,13550,13550,13550,13550,1000
|
|
20241217,163200,285017040,13550,13550,13550,13550,0
|
|
20241217,163100,285017040,13550,13550,13550,13550,0
|
|
20241217,163000,285017040,13550,13550,13550,13550,0
|
|
20241217,162900,285017040,13550,13550,13550,13550,0
|
|
20241217,162800,285017040,13550,13550,13550,13550,0
|
|
20241217,162700,285017040,13550,13550,13550,13550,0
|
|
20241217,162600,285017040,13550,13550,13550,13550,0
|
|
20241217,162500,285017040,13550,13550,13550,13550,0
|
|
20241217,162400,285017040,13550,13550,13550,13550,0
|
|
20241217,162300,285017040,13550,13550,13550,13550,0
|
|
20241217,162200,285017040,13550,13550,13550,13550,0
|
|
20241217,162100,285017040,13550,13550,13550,13550,0
|
|
20241217,162000,285017040,13550,13550,13550,13550,0
|
|
20241217,161900,285017040,13550,13550,13550,13550,0
|
|
20241217,161800,285017040,13550,13550,13550,13550,0
|
|
20241217,161700,285017040,13550,13550,13550,13550,0
|
|
20241217,161600,285017040,13550,13550,13550,13550,0
|
|
20241217,161500,285017040,13550,13550,13550,13550,0
|
|
20241217,161400,285017040,13550,13550,13550,13550,0
|
|
20241217,161300,285017040,13550,13550,13550,13550,0
|
|
20241217,161200,285017040,13550,13550,13550,13550,0
|
|
20241217,161100,285017040,13550,13550,13550,13550,0
|
|
20241217,161000,285017040,13550,13550,13550,13550,0
|
|
20241217,160900,285017040,13550,13550,13550,13550,0
|
|
20241217,160800,285017040,13550,13550,13550,13550,0
|
|
20241217,160700,285017040,13550,13550,13550,13550,0
|
|
20241217,160600,285017040,13550,13550,13550,13550,0
|
|
20241217,160500,285017040,13550,13550,13550,13550,0
|
|
20241217,160400,285017040,13550,13550,13550,13550,0
|
|
20241217,160300,285017040,13550,13550,13550,13550,1000
|
|
20241217,160200,285017040,13550,13550,13550,13550,0
|
|
20241217,160100,285017040,13550,13550,13550,13550,0
|
|
20241217,160000,285017040,13550,13550,13550,13550,0
|
|
20241217,155900,285017040,13550,13550,13550,13550,0
|
|
20241217,155800,285017040,13550,13550,13550,13550,0
|
|
20241217,155700,285017040,13550,13550,13550,13550,0
|
|
20241217,155600,285017040,13550,13550,13550,13550,0
|
|
20241217,155500,285017040,13550,13550,13550,13550,0
|
|
20241217,155400,285017040,13550,13550,13550,13550,0
|
|
20241217,155300,285017040,13550,13550,13550,13550,0
|
|
20241217,155200,285017040,13550,13550,13550,13550,0
|
|
20241217,155100,285017040,13550,13550,13550,13550,0
|
|
20241217,155000,285017040,13550,13550,13550,13550,0
|
|
20241217,154900,285017040,13550,13550,13550,13550,0
|
|
20241217,154800,285017040,13550,13550,13550,13550,0
|
|
20241217,154700,285017040,13550,13550,13550,13550,0
|
|
20241217,154600,285017040,13550,13550,13550,13550,0
|
|
20241217,154500,285017040,13550,13550,13550,13550,0
|
|
20241217,154400,285017040,13550,13550,13550,13550,0
|
|
20241217,154300,285017040,13550,13550,13550,13550,0
|
|
20241217,154200,285017040,13550,13550,13550,13550,0
|
|
20241217,154100,285017040,13550,13550,13550,13550,0
|
|
20241217,154000,285017040,13550,13550,13550,13550,0
|
|
20241217,153900,285017040,13550,13550,13550,13550,0
|
|
20241217,153800,285017040,13550,13550,13550,13550,0
|
|
20241217,153700,285017040,13550,13550,13550,13550,0
|
|
20241217,153600,285017040,13550,13550,13550,13550,0
|
|
20241217,153500,285017040,13550,13550,13550,13550,0
|
|
20241217,153400,285017040,13550,13550,13550,13550,0
|
|
20241217,153300,285017040,13550,13550,13550,13550,1000
|
|
20241217,153200,285017040,13550,13550,13550,13550,0
|
|
20241217,153100,285017040,13550,13550,13550,13550,0
|
|
20241217,153000,285017040,13550,13550,13550,13550,1000
|
|
20241217,152900,271467040,13500,13500,13500,13500,0
|
|
20241217,152800,271467040,13500,13500,13500,13500,0
|
|
20241217,152700,271467040,13500,13500,13500,13500,0
|
|
20241217,152600,271467040,13500,13500,13500,13500,0
|
|
20241217,152500,271467040,13500,13500,13500,13500,0
|
|
20241217,152400,271467040,13500,13500,13500,13500,0
|
|
20241217,152300,271467040,13500,13500,13500,13500,0
|
|
20241217,152200,271467040,13500,13500,13500,13500,0
|
|
20241217,152100,271467040,13500,13500,13500,13500,0
|
|
20241217,152000,271467040,13500,13500,13500,13500,0
|
|
20241217,151900,271467040,13500,13500,13500,13500,0
|
|
20241217,151800,271467040,13500,13500,13500,13500,0
|
|
20241217,151700,271467040,13500,13500,13500,13500,0
|
|
20241217,151600,271467040,13500,13500,13500,13500,0
|
|
20241217,151500,271467040,13500,13500,13500,13500,0
|
|
20241217,151400,271467040,13500,13500,13500,13500,0
|
|
20241217,151300,271467040,13500,13500,13500,13500,0
|
|
20241217,151200,271467040,13500,13500,13500,13500,0
|
|
20241217,151100,271467040,13500,13500,13500,13500,0
|
|
20241217,151000,271467040,13500,13500,13500,13500,9
|
|
20241217,150900,271345540,13500,13500,13500,13500,17
|
|
20241217,150800,271116040,13500,13500,13500,13500,48
|
|
20241217,150700,270468040,13500,13500,13500,13500,0
|
|
20241217,150600,270468040,13500,13500,13500,13500,0
|
|
20241217,150500,270468040,13500,13500,13500,13500,353
|
|
20241217,150400,265702540,13500,13500,13500,13500,0
|
|
20241217,150300,265702540,13500,13500,13500,13500,19
|
|
20241217,150200,265446040,13500,13500,13500,13500,0
|
|
20241217,150100,265446040,13500,13500,13500,13500,0
|
|
20241217,150000,265446040,13500,13500,13500,13500,0
|
|
20241217,145900,265446040,13500,13500,13500,13500,0
|
|
20241217,145800,265446040,13500,13500,13500,13500,0
|
|
20241217,145700,265446040,13500,13500,13500,13500,0
|
|
20241217,145600,265446040,13500,13500,13500,13500,0
|
|
20241217,145500,265446040,13500,13500,13500,13500,0
|
|
20241217,145400,265446040,13500,13500,13500,13500,0
|
|
20241217,145300,265446040,13500,13500,13500,13500,0
|
|
20241217,145200,265446040,13500,13500,13500,13500,0
|
|
20241217,145100,265446040,13500,13500,13500,13500,42
|
|
20241217,145000,264879040,13450,13450,13450,13450,0
|
|
20241217,144900,264879040,13450,13450,13450,13450,6
|
|
20241217,144800,264798340,13500,13500,13500,13500,0
|
|
20241217,144700,264798340,13500,13500,13500,13500,0
|
|
20241217,144600,264798340,13500,13500,13500,13500,20
|
|
20241217,144500,264528340,13500,13500,13500,13500,0
|
|
20241217,144400,264528340,13500,13500,13500,13500,0
|
|
20241217,144300,264528340,13500,13500,13500,13500,370
|
|
20241217,144200,259533340,13500,13500,13500,13500,0
|
|
20241217,144100,259533340,13500,13500,13500,13500,0
|
|
20241217,144000,259533340,13500,13500,13500,13500,0
|
|
20241217,143900,259533340,13500,13500,13500,13500,0
|
|
20241217,143800,259533340,13500,13500,13500,13500,0
|
|
20241217,143700,259533340,13500,13500,13500,13500,0
|
|
20241217,143600,259533340,13500,13500,13500,13500,0
|
|
20241217,143500,259533340,13500,13500,13500,13500,0
|
|
20241217,143400,259533340,13500,13500,13500,13500,0
|
|
20241217,143300,259533340,13500,13500,13500,13500,0
|
|
20241217,143200,259533340,13500,13500,13500,13500,0
|
|
20241217,143100,259533340,13500,13500,13500,13500,0
|
|
20241217,143000,259533340,13500,13500,13500,13500,0
|
|
20241217,142900,259533340,13500,13500,13500,13500,0
|
|
20241217,142800,259533340,13500,13500,13500,13500,0
|
|
20241217,142700,259533340,13500,13500,13500,13500,0
|
|
20241217,142600,259533340,13500,13500,13500,13500,0
|
|
20241217,142500,259533340,13500,13500,13500,13500,0
|
|
20241217,142400,259533340,13500,13500,13500,13500,0
|
|
20241217,142300,259533340,13500,13500,13500,13500,0
|
|
20241217,142200,259533340,13500,13500,13500,13500,0
|
|
20241217,142100,259533340,13500,13490,13500,13490,100
|
|
20241217,142000,258183990,13490,13490,13490,13490,0
|
|
20241217,141900,258183990,13490,13490,13490,13490,0
|
|
20241217,141800,258183990,13490,13490,13490,13490,0
|
|
20241217,141700,258183990,13490,13490,13490,13490,0
|
|
20241217,141600,258183990,13490,13490,13490,13490,0
|
|
20241217,141500,258183990,13490,13490,13490,13490,0
|
|
20241217,141400,258183990,13490,13490,13490,13490,0
|
|
20241217,141300,258183990,13490,13490,13490,13490,0
|
|
20241217,141200,258183990,13490,13490,13490,13490,0
|
|
20241217,141100,258183990,13490,13490,13490,13490,0
|
|
20241217,141000,258183990,13490,13490,13490,13490,0
|
|
20241217,140900,258183990,13490,13490,13490,13490,0
|
|
20241217,140800,258183990,13490,13400,13490,13400,479
|
|
20241217,140700,251722640,13400,13400,13400,13400,400
|
|
20241217,140600,246362640,13380,13380,13380,13380,0
|
|
20241217,140500,246362640,13380,13380,13380,13380,0
|
|
20241217,140400,246362640,13380,13380,13380,13380,0
|
|
20241217,140300,246362640,13380,13380,13380,13380,0
|
|
20241217,140200,246362640,13380,13380,13380,13380,0
|
|
20241217,140100,246362640,13380,13380,13380,13380,0
|
|
20241217,140000,246362640,13380,13380,13380,13380,0
|
|
20241217,135900,246362640,13380,13380,13380,13380,0
|
|
20241217,135800,246362640,13380,13380,13380,13380,0
|
|
20241217,135700,246362640,13380,13380,13380,13380,100
|
|
20241217,135600,245024640,13400,13400,13400,13400,0
|
|
20241217,135500,245024640,13400,13400,13400,13400,0
|
|
20241217,135400,245024640,13400,13400,13400,13400,500
|
|
20241217,135300,238324640,13270,13270,13270,13270,0
|
|
20241217,135200,238324640,13270,13270,13270,13270,0
|
|
20241217,135100,238324640,13270,13270,13270,13270,0
|
|
20241217,135000,238324640,13270,13270,13270,13270,0
|
|
20241217,134900,238324640,13270,13270,13270,13270,0
|
|
20241217,134800,238324640,13270,13270,13270,13270,0
|
|
20241217,134700,238324640,13270,13270,13270,13270,0
|
|
20241217,134600,238324640,13270,13270,13270,13270,0
|
|
20241217,134500,238324640,13270,13270,13270,13270,0
|
|
20241217,134400,238324640,13270,13300,13300,13270,1000
|
|
20241217,134300,225053920,13400,13400,13400,13400,0
|
|
20241217,134200,225053920,13400,13400,13400,13400,83
|
|
20241217,134100,223941720,13400,13400,13400,13400,0
|
|
20241217,134000,223941720,13400,13400,13400,13400,0
|
|
20241217,133900,223941720,13400,13400,13400,13400,59
|
|
20241217,133800,223151120,13400,13400,13400,13400,0
|
|
20241217,133700,223151120,13400,13400,13400,13400,0
|
|
20241217,133600,223151120,13400,13400,13400,13400,100
|
|
20241217,133500,221811120,13400,13400,13400,13400,0
|
|
20241217,133400,221811120,13400,13400,13400,13400,0
|
|
20241217,133300,221811120,13400,13400,13400,13400,3
|
|
20241217,133200,221770920,13220,13220,13220,13220,0
|
|
20241217,133100,221770920,13220,13220,13220,13220,0
|
|
20241217,133000,221770920,13220,13220,13220,13220,0
|
|
20241217,132900,221770920,13220,13220,13220,13220,0
|
|
20241217,132800,221770920,13220,13220,13220,13220,0
|
|
20241217,132700,221770920,13220,13220,13220,13220,0
|
|
20241217,132600,221770920,13220,13220,13220,13220,0
|
|
20241217,132500,221770920,13220,13220,13220,13220,0
|
|
20241217,132400,221770920,13220,13220,13220,13220,0
|
|
20241217,132300,221770920,13220,13220,13220,13220,0
|
|
20241217,132200,221770920,13220,13220,13220,13220,0
|
|
20241217,132100,221770920,13220,13220,13220,13220,100
|
|
20241217,132000,220448920,13220,13220,13220,13220,0
|
|
20241217,131900,220448920,13220,13220,13220,13220,0
|
|
20241217,131800,220448920,13220,13220,13220,13220,0
|
|
20241217,131700,220448920,13220,13220,13220,13220,0
|
|
20241217,131600,220448920,13220,13330,13330,13220,160
|
|
20241217,131500,218323450,13400,13400,13400,13400,0
|
|
20241217,131400,218323450,13400,13400,13400,13400,0
|
|
20241217,131300,218323450,13400,13400,13400,13400,0
|
|
20241217,131200,218323450,13400,13400,13400,13400,0
|
|
20241217,131100,218323450,13400,13400,13400,13400,0
|
|
20241217,131000,218323450,13400,13400,13400,13400,0
|
|
20241217,130900,218323450,13400,13400,13400,13400,0
|
|
20241217,130800,218323450,13400,13500,13500,13400,613
|
|
20241217,130700,210096440,13500,13500,13500,13500,0
|
|
20241217,130600,210096440,13500,13500,13500,13500,0
|
|
20241217,130500,210096440,13500,13500,13500,13500,2
|
|
20241217,130400,210069440,13500,13500,13500,13500,0
|
|
20241217,130300,210069440,13500,13500,13500,13500,0
|
|
20241217,130200,210069440,13500,13490,13500,13490,100
|
|
20241217,130100,208720020,13490,13490,13490,13490,0
|
|
20241217,130000,208720020,13490,13490,13490,13490,0
|
|
20241217,125900,208720020,13490,13490,13490,13490,0
|
|
20241217,125800,208720020,13490,13490,13490,13490,0
|
|
20241217,125700,208720020,13490,13490,13490,13490,0
|
|
20241217,125600,208720020,13490,13490,13490,13490,0
|
|
20241217,125500,208720020,13490,13490,13490,13490,0
|
|
20241217,125400,208720020,13490,13490,13490,13490,0
|
|
20241217,125300,208720020,13490,13490,13490,13490,1
|
|
20241217,125200,208706530,13490,13490,13490,13490,0
|
|
20241217,125100,208706530,13490,13490,13490,13490,0
|
|
20241217,125000,208706530,13490,13490,13490,13490,0
|
|
20241217,124900,208706530,13490,13490,13490,13490,7
|
|
20241217,124800,208612100,13480,13480,13480,13480,0
|
|
20241217,124700,208612100,13480,13480,13480,13480,0
|
|
20241217,124600,208612100,13480,13480,13480,13480,0
|
|
20241217,124500,208612100,13480,13480,13480,13480,100
|
|
20241217,124400,207264100,13490,13490,13490,13490,100
|
|
20241217,124300,205915100,13490,13490,13490,13490,0
|
|
20241217,124200,205915100,13490,13490,13490,13490,184
|
|
20241217,124100,203432940,13540,13540,13540,13540,202
|
|
20241217,124000,200697860,13530,13500,13530,13500,354
|
|
20241217,123900,195918650,13500,13500,13500,13500,150
|
|
20241217,123800,193893650,13500,13500,13500,13500,3
|
|
20241217,123700,193853150,13550,13550,13550,13550,0
|
|
20241217,123600,193853150,13550,13550,13550,13550,0
|
|
20241217,123500,193853150,13550,13550,13550,13550,0
|
|
20241217,123400,193853150,13550,13550,13550,13550,0
|
|
20241217,123300,193853150,13550,13550,13550,13550,0
|
|
20241217,123200,193853150,13550,13550,13550,13550,0
|
|
20241217,123100,193853150,13550,13550,13550,13550,0
|
|
20241217,123000,193853150,13550,13550,13550,13550,0
|
|
20241217,122900,193853150,13550,13550,13550,13550,0
|
|
20241217,122800,193853150,13550,13550,13550,13550,0
|
|
20241217,122700,193853150,13550,13550,13550,13550,0
|
|
20241217,122600,193853150,13550,13550,13550,13550,0
|
|
20241217,122500,193853150,13550,13550,13550,13550,0
|
|
20241217,122400,193853150,13550,13550,13550,13550,0
|
|
20241217,122300,193853150,13550,13550,13550,13550,0
|
|
20241217,122200,193853150,13550,13550,13550,13550,0
|
|
20241217,122100,193853150,13550,13550,13550,13550,0
|
|
20241217,122000,193853150,13550,13550,13550,13550,0
|
|
20241217,121900,193853150,13550,13550,13550,13550,0
|
|
20241217,121800,193853150,13550,13550,13550,13550,0
|
|
20241217,121700,193853150,13550,13550,13550,13550,0
|
|
20241217,121600,193853150,13550,13550,13550,13550,0
|
|
20241217,121500,193853150,13550,13550,13550,13550,0
|
|
20241217,121400,193853150,13550,13550,13550,13550,0
|
|
20241217,121300,193853150,13550,13550,13550,13550,0
|
|
20241217,121200,193853150,13550,13550,13550,13550,0
|
|
20241217,121100,193853150,13550,13550,13550,13550,0
|
|
20241217,121000,193853150,13550,13550,13550,13550,0
|
|
20241217,120900,193853150,13550,13550,13550,13550,0
|
|
20241217,120800,193853150,13550,13550,13550,13550,0
|
|
20241217,120700,193853150,13550,13550,13550,13550,0
|
|
20241217,120600,193853150,13550,13550,13550,13550,0
|
|
20241217,120500,193853150,13550,13550,13550,13550,10
|
|
20241217,120400,193717650,13550,13550,13550,13550,0
|
|
20241217,120300,193717650,13550,13550,13550,13550,10
|
|
20241217,120200,193582150,13550,13550,13550,13550,0
|
|
20241217,120100,193582150,13550,13550,13550,13550,0
|
|
20241217,120000,193582150,13550,13550,13550,13550,0
|
|
20241217,115900,193582150,13550,13550,13550,13550,0
|
|
20241217,115800,193582150,13550,13500,13550,13500,100
|
|
20241217,115700,192230650,13500,13500,13500,13500,0
|
|
20241217,115600,192230650,13500,13500,13500,13500,1
|
|
20241217,115500,192217150,13500,13510,13510,13500,322
|
|
20241217,115400,187870080,13500,13500,13500,13500,0
|
|
20241217,115300,187870080,13500,13500,13500,13500,0
|
|
20241217,115200,187870080,13500,13500,13500,13500,0
|
|
20241217,115100,187870080,13500,13500,13500,13500,0
|
|
20241217,115000,187870080,13500,13500,13500,13500,0
|
|
20241217,114900,187870080,13500,13500,13500,13500,39
|
|
20241217,114800,187343580,13500,13500,13500,13500,0
|
|
20241217,114700,187343580,13500,13500,13500,13500,40
|
|
20241217,114600,186803580,13480,13480,13480,13480,0
|
|
20241217,114500,186803580,13480,13480,13480,13480,0
|
|
20241217,114400,186803580,13480,13480,13480,13480,0
|
|
20241217,114300,186803580,13480,13480,13480,13480,215
|
|
20241217,114200,183905380,13480,13480,13480,13480,0
|
|
20241217,114100,183905380,13480,13480,13480,13480,0
|
|
20241217,114000,183905380,13480,13480,13480,13480,0
|
|
20241217,113900,183905380,13480,13480,13480,13480,15
|
|
20241217,113800,183703180,13480,13480,13480,13480,0
|
|
20241217,113700,183703180,13480,13480,13480,13480,0
|
|
20241217,113600,183703180,13480,13480,13480,13480,0
|
|
20241217,113500,183703180,13480,13480,13480,13480,100
|
|
20241217,113400,182355180,13480,13480,13480,13480,0
|
|
20241217,113300,182355180,13480,13480,13480,13480,0
|
|
20241217,113200,182355180,13480,13480,13480,13480,0
|
|
20241217,113100,182355180,13480,13480,13480,13480,0
|
|
20241217,113000,182355180,13480,13480,13480,13480,0
|
|
20241217,112900,182355180,13480,13480,13480,13480,11
|
|
20241217,112800,182206900,13480,13480,13480,13480,0
|
|
20241217,112700,182206900,13480,13490,13490,13480,2000
|
|
20241217,112600,155244680,13490,13490,13490,13490,0
|
|
20241217,112500,155244680,13490,13490,13490,13490,0
|
|
20241217,112400,155244680,13490,13490,13490,13490,0
|
|
20241217,112300,155244680,13490,13490,13490,13490,0
|
|
20241217,112200,155244680,13490,13490,13490,13490,0
|
|
20241217,112100,155244680,13490,13490,13490,13490,100
|
|
20241217,112000,153895680,13500,13500,13500,13500,1
|
|
20241217,111900,153882180,13480,13480,13480,13480,0
|
|
20241217,111800,153882180,13480,13480,13480,13480,0
|
|
20241217,111700,153882180,13480,13480,13480,13480,0
|
|
20241217,111600,153882180,13480,13480,13480,13480,0
|
|
20241217,111500,153882180,13480,13480,13480,13480,0
|
|
20241217,111400,153882180,13480,13480,13480,13480,800
|
|
20241217,111300,143098180,13480,13480,13480,13480,2366
|
|
20241217,111200,111204500,13500,13500,13500,13500,0
|
|
20241217,111100,111204500,13500,13500,13500,13500,0
|
|
20241217,111000,111204500,13500,13480,13500,13480,149
|
|
20241217,110900,109193980,13480,13480,13480,13480,1
|
|
20241217,110800,109180500,13480,13480,13480,13480,0
|
|
20241217,110700,109180500,13480,13480,13480,13480,41
|
|
20241217,110600,108627820,13470,13470,13470,13470,85
|
|
20241217,110500,107482870,13470,13470,13470,13470,0
|
|
20241217,110400,107482870,13470,13470,13470,13470,0
|
|
20241217,110300,107482870,13470,13470,13470,13470,0
|
|
20241217,110200,107482870,13470,13470,13470,13470,0
|
|
20241217,110100,107482870,13470,13470,13470,13470,0
|
|
20241217,110000,107482870,13470,13470,13470,13470,0
|
|
20241217,105900,107482870,13470,13470,13470,13470,0
|
|
20241217,105800,107482870,13470,13470,13470,13470,0
|
|
20241217,105700,107482870,13470,13470,13470,13470,10
|
|
20241217,105600,107348170,13470,13470,13470,13470,0
|
|
20241217,105500,107348170,13470,13470,13470,13470,0
|
|
20241217,105400,107348170,13470,13470,13470,13470,143
|
|
20241217,105300,105421960,13470,13470,13470,13470,0
|
|
20241217,105200,105421960,13470,13470,13470,13470,0
|
|
20241217,105100,105421960,13470,13470,13470,13470,60
|
|
20241217,105000,104613760,13400,13400,13400,13400,0
|
|
20241217,104900,104613760,13400,13400,13400,13400,0
|
|
20241217,104800,104613760,13400,13400,13400,13400,0
|
|
20241217,104700,104613760,13400,13400,13400,13400,411
|
|
20241217,104600,99106360,13400,13400,13400,13400,10
|
|
20241217,104500,98972360,13400,13400,13400,13400,0
|
|
20241217,104400,98972360,13400,13390,13400,13390,132
|
|
20241217,104300,97204490,13390,13390,13390,13390,89
|
|
20241217,104200,96012780,13390,13390,13390,13390,0
|
|
20241217,104100,96012780,13390,13390,13390,13390,0
|
|
20241217,104000,96012780,13390,13390,13390,13390,0
|
|
20241217,103900,96012780,13390,13390,13390,13390,21
|
|
20241217,103800,95731590,13300,13300,13300,13300,0
|
|
20241217,103700,95731590,13300,13300,13300,13300,0
|
|
20241217,103600,95731590,13300,13300,13300,13300,0
|
|
20241217,103500,95731590,13300,13300,13300,13300,0
|
|
20241217,103400,95731590,13300,13300,13300,13300,0
|
|
20241217,103300,95731590,13300,13300,13300,13300,0
|
|
20241217,103200,95731590,13300,13300,13300,13300,0
|
|
20241217,103100,95731590,13300,13300,13300,13300,0
|
|
20241217,103000,95731590,13300,13300,13300,13300,0
|
|
20241217,102900,95731590,13300,13300,13300,13300,0
|
|
20241217,102800,95731590,13300,13300,13300,13300,0
|
|
20241217,102700,95731590,13300,13300,13300,13300,0
|
|
20241217,102600,95731590,13300,13300,13300,13300,37
|
|
20241217,102500,95239490,13300,13300,13300,13300,0
|
|
20241217,102400,95239490,13300,13300,13300,13300,0
|
|
20241217,102300,95239490,13300,13300,13300,13300,30
|
|
20241217,102200,94840490,13400,13400,13400,13400,10
|
|
20241217,102100,94706490,13400,13400,13400,13400,30
|
|
20241217,102000,94304490,13480,13480,13480,13480,0
|
|
20241217,101900,94304490,13480,13480,13480,13480,0
|
|
20241217,101800,94304490,13480,13480,13480,13480,0
|
|
20241217,101700,94304490,13480,13480,13480,13480,0
|
|
20241217,101600,94304490,13480,13480,13480,13480,0
|
|
20241217,101500,94304490,13480,13480,13480,13480,0
|
|
20241217,101400,94304490,13480,13480,13480,13480,7
|
|
20241217,101300,94210130,13490,13490,13490,13490,0
|
|
20241217,101200,94210130,13490,13490,13490,13490,0
|
|
20241217,101100,94210130,13490,13490,13490,13490,0
|
|
20241217,101000,94210130,13490,13490,13490,13490,0
|
|
20241217,100900,94210130,13490,13490,13490,13490,0
|
|
20241217,100800,94210130,13490,13490,13490,13490,1
|
|
20241217,100700,94196640,13250,13250,13250,13250,7
|
|
20241217,100600,94103890,13250,13250,13250,13250,0
|
|
20241217,100500,94103890,13250,13400,13400,13250,9
|
|
20241217,100400,93983440,13500,13500,13500,13500,0
|
|
20241217,100300,93983440,13500,13500,13500,13500,0
|
|
20241217,100200,93983440,13500,13500,13500,13500,0
|
|
20241217,100100,93983440,13500,13500,13500,13500,0
|
|
20241217,100000,93983440,13500,13500,13500,13500,10
|
|
20241217,095900,93848440,13500,13500,13500,13500,0
|
|
20241217,095800,93848440,13500,13500,13500,13500,0
|
|
20241217,095700,93848440,13500,13500,13500,13500,0
|
|
20241217,095600,93848440,13500,13500,13500,13500,0
|
|
20241217,095500,93848440,13500,13500,13500,13500,1074
|
|
20241217,095400,79349440,13500,13500,13500,13500,0
|
|
20241217,095300,79349440,13500,13500,13500,13500,0
|
|
20241217,095200,79349440,13500,13490,13500,13490,1066
|
|
20241217,095100,64966690,13490,13480,13490,13480,477
|
|
20241217,095000,58532960,13490,13490,13490,13490,0
|
|
20241217,094900,58532960,13490,13490,13490,13490,0
|
|
20241217,094800,58532960,13490,13490,13490,13490,0
|
|
20241217,094700,58532960,13490,13490,13490,13490,0
|
|
20241217,094600,58532960,13490,13490,13490,13490,0
|
|
20241217,094500,58532960,13490,13430,13490,13430,330
|
|
20241217,094400,54082370,13430,13430,13430,13430,0
|
|
20241217,094300,54082370,13430,13400,13430,13400,488
|
|
20241217,094200,47528590,13400,13400,13400,13400,0
|
|
20241217,094100,47528590,13400,13400,13400,13400,150
|
|
20241217,094000,45518590,13400,13400,13400,13400,0
|
|
20241217,093900,45518590,13400,13400,13400,13400,0
|
|
20241217,093800,45518590,13400,13400,13400,13400,0
|
|
20241217,093700,45518590,13400,13400,13400,13400,0
|
|
20241217,093600,45518590,13400,13400,13400,13400,11
|
|
20241217,093500,45371190,13200,13200,13200,13200,0
|
|
20241217,093400,45371190,13200,13200,13200,13200,13
|
|
20241217,093300,45199590,13400,13400,13400,13400,20
|
|
20241217,093200,44931590,13400,13400,13400,13400,100
|
|
20241217,093100,43591590,13400,13400,13400,13400,0
|
|
20241217,093000,43591590,13400,13400,13400,13400,0
|
|
20241217,092900,43591590,13400,13400,13400,13400,0
|
|
20241217,092800,43591590,13400,13400,13400,13400,0
|
|
20241217,092700,43591590,13400,13400,13400,13400,0
|
|
20241217,092600,43591590,13400,13400,13400,13400,10
|
|
20241217,092500,43457590,13400,13400,13400,13400,0
|
|
20241217,092400,43457590,13400,13400,13400,13400,6
|
|
20241217,092300,43377190,13400,13430,13430,13400,504
|
|
20241217,092200,36608590,13430,13430,13430,13430,0
|
|
20241217,092100,36608590,13430,13430,13430,13430,10
|
|
20241217,092000,36474290,13430,13430,13430,13430,90
|
|
20241217,091900,35265590,13430,13450,13470,13430,150
|
|
20241217,091800,33248230,13430,13430,13430,13430,1138
|
|
20241217,091700,17964890,13450,13450,13450,13450,20
|
|
20241217,091600,17695890,13450,13450,13450,13450,23
|
|
20241217,091500,17386540,13450,13450,13450,13450,0
|
|
20241217,091400,17386540,13450,13450,13450,13450,0
|
|
20241217,091300,17386540,13450,13450,13450,13450,0
|
|
20241217,091200,17386540,13450,13450,13450,13450,120
|
|
20241217,091100,15772540,13480,13460,13480,13460,120
|
|
20241217,091000,14155510,13100,13100,13100,13100,0
|
|
20241217,090900,14155510,13100,13000,13100,13000,933
|
|
20241217,090800,1943210,13000,13000,13000,13000,100
|
|
20241217,090700,643210,12970,12970,12970,12970,0
|
|
20241217,090600,643210,12970,12970,12970,12970,0
|
|
20241217,090500,643210,12970,12970,12970,12970,1
|
|
20241217,090400,630240,13480,13480,13480,13480,18
|
|
20241217,090300,387600,13500,13500,13500,13500,0
|
|
20241217,090200,387600,13500,13500,13500,13500,0
|
|
20241217,090100,387600,13500,13500,13500,13500,1
|
|
20241217,090000,374100,12900,12900,12900,12900,29
|