585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,184200,1909227400,70100,70100,70100,70100,44
|
|
20241203,184100,1909227400,70100,70100,70100,70100,0
|
|
20241203,184000,1909227400,70100,70100,70100,70100,0
|
|
20241203,183900,1909227400,70100,70100,70100,70100,0
|
|
20241203,183800,1909227400,70100,70100,70100,70100,0
|
|
20241203,183700,1909227400,70100,70100,70100,70100,0
|
|
20241203,183600,1909227400,70100,70100,70100,70100,0
|
|
20241203,183500,1909227400,70100,70100,70100,70100,0
|
|
20241203,183400,1909227400,70100,70100,70100,70100,0
|
|
20241203,183300,1909227400,70100,70100,70100,70100,0
|
|
20241203,183200,1909227400,70100,70100,70100,70100,0
|
|
20241203,183100,1909227400,70100,70100,70100,70100,0
|
|
20241203,183000,1909227400,70100,70100,70100,70100,0
|
|
20241203,182900,1909227400,70100,70100,70100,70100,0
|
|
20241203,182800,1909227400,70100,70100,70100,70100,0
|
|
20241203,182700,1909227400,70100,70100,70100,70100,0
|
|
20241203,182600,1909227400,70100,70100,70100,70100,0
|
|
20241203,182500,1909227400,70100,70100,70100,70100,0
|
|
20241203,182400,1909227400,70100,70100,70100,70100,0
|
|
20241203,182300,1909227400,70100,70100,70100,70100,0
|
|
20241203,182200,1909227400,70100,70100,70100,70100,0
|
|
20241203,182100,1909227400,70100,70100,70100,70100,0
|
|
20241203,182000,1909227400,70100,70100,70100,70100,0
|
|
20241203,181900,1909227400,70100,70100,70100,70100,0
|
|
20241203,181800,1909227400,70100,70100,70100,70100,0
|
|
20241203,181700,1909227400,70100,70100,70100,70100,0
|
|
20241203,181600,1909227400,70100,70100,70100,70100,0
|
|
20241203,181500,1909227400,70100,70100,70100,70100,0
|
|
20241203,181400,1909227400,70100,70100,70100,70100,0
|
|
20241203,181300,1909227400,70100,70100,70100,70100,0
|
|
20241203,181200,1909227400,70100,70100,70100,70100,44
|
|
20241203,181100,1909227400,70100,70100,70100,70100,0
|
|
20241203,181000,1909227400,70100,70100,70100,70100,0
|
|
20241203,180900,1909227400,70100,70100,70100,70100,0
|
|
20241203,180800,1909227400,70100,70100,70100,70100,0
|
|
20241203,180700,1909227400,70100,70100,70100,70100,0
|
|
20241203,180600,1909227400,70100,70100,70100,70100,0
|
|
20241203,180500,1909227400,70100,70100,70100,70100,0
|
|
20241203,180400,1909227400,70100,70100,70100,70100,0
|
|
20241203,180300,1909227400,70100,70100,70100,70100,0
|
|
20241203,180200,1909227400,70100,70100,70100,70100,0
|
|
20241203,180100,1909227400,70100,70100,70100,70100,0
|
|
20241203,180000,1909227400,70100,70100,70100,70100,0
|
|
20241203,175900,1909227400,70100,70100,70100,70100,0
|
|
20241203,175800,1909227400,70100,70100,70100,70100,0
|
|
20241203,175700,1909227400,70100,70100,70100,70100,0
|
|
20241203,175600,1909227400,70100,70100,70100,70100,0
|
|
20241203,175500,1909227400,70100,70100,70100,70100,0
|
|
20241203,175400,1909227400,70100,70100,70100,70100,0
|
|
20241203,175300,1909227400,70100,70100,70100,70100,0
|
|
20241203,175200,1909227400,70100,70100,70100,70100,0
|
|
20241203,175100,1909227400,70100,70100,70100,70100,0
|
|
20241203,175000,1909227400,70100,70100,70100,70100,0
|
|
20241203,174900,1909227400,70100,70100,70100,70100,0
|
|
20241203,174800,1909227400,70100,70100,70100,70100,0
|
|
20241203,174700,1909227400,70100,70100,70100,70100,0
|
|
20241203,174600,1909227400,70100,70100,70100,70100,0
|
|
20241203,174500,1909227400,70100,70100,70100,70100,0
|
|
20241203,174400,1909227400,70100,70100,70100,70100,0
|
|
20241203,174300,1909227400,70100,70100,70100,70100,0
|
|
20241203,174200,1909227400,70100,70100,70100,70100,44
|
|
20241203,174100,1909227400,70100,70100,70100,70100,0
|
|
20241203,174000,1909227400,70100,70100,70100,70100,0
|
|
20241203,173900,1909227400,70100,70100,70100,70100,0
|
|
20241203,173800,1909227400,70100,70100,70100,70100,0
|
|
20241203,173700,1909227400,70100,70100,70100,70100,0
|
|
20241203,173600,1909227400,70100,70100,70100,70100,0
|
|
20241203,173500,1909227400,70100,70100,70100,70100,0
|
|
20241203,173400,1909227400,70100,70100,70100,70100,0
|
|
20241203,173300,1909227400,70100,70100,70100,70100,0
|
|
20241203,173200,1909227400,70100,70100,70100,70100,0
|
|
20241203,173100,1909227400,70100,70100,70100,70100,0
|
|
20241203,173000,1909227400,70100,70100,70100,70100,0
|
|
20241203,172900,1909227400,70100,70100,70100,70100,0
|
|
20241203,172800,1909227400,70100,70100,70100,70100,0
|
|
20241203,172700,1909227400,70100,70100,70100,70100,0
|
|
20241203,172600,1909227400,70100,70100,70100,70100,0
|
|
20241203,172500,1909227400,70100,70100,70100,70100,0
|
|
20241203,172400,1909227400,70100,70100,70100,70100,0
|
|
20241203,172300,1909227400,70100,70100,70100,70100,0
|
|
20241203,172200,1909227400,70100,70100,70100,70100,0
|
|
20241203,172100,1909227400,70100,70100,70100,70100,0
|
|
20241203,172000,1909227400,70100,70100,70100,70100,0
|
|
20241203,171900,1909227400,70100,70100,70100,70100,0
|
|
20241203,171800,1909227400,70100,70100,70100,70100,0
|
|
20241203,171700,1909227400,70100,70100,70100,70100,0
|
|
20241203,171600,1909227400,70100,70100,70100,70100,0
|
|
20241203,171500,1909227400,70100,70100,70100,70100,0
|
|
20241203,171400,1909227400,70100,70100,70100,70100,0
|
|
20241203,171300,1909227400,70100,70100,70100,70100,0
|
|
20241203,171200,1909227400,70100,70100,70100,70100,44
|
|
20241203,171100,1909227400,70100,70100,70100,70100,0
|
|
20241203,171000,1909227400,70100,70100,70100,70100,0
|
|
20241203,170900,1909227400,70100,70100,70100,70100,0
|
|
20241203,170800,1909227400,70100,70100,70100,70100,0
|
|
20241203,170700,1909227400,70100,70100,70100,70100,0
|
|
20241203,170600,1909227400,70100,70100,70100,70100,0
|
|
20241203,170500,1909227400,70100,70100,70100,70100,0
|
|
20241203,170400,1909227400,70100,70100,70100,70100,0
|
|
20241203,170300,1909227400,70100,70100,70100,70100,0
|
|
20241203,170200,1909227400,70100,70100,70100,70100,0
|
|
20241203,170100,1909227400,70100,70100,70100,70100,0
|
|
20241203,170000,1909227400,70100,70100,70100,70100,0
|
|
20241203,165900,1909227400,70100,70100,70100,70100,0
|
|
20241203,165800,1909227400,70100,70100,70100,70100,0
|
|
20241203,165700,1909227400,70100,70100,70100,70100,0
|
|
20241203,165600,1909227400,70100,70100,70100,70100,0
|
|
20241203,165500,1909227400,70100,70100,70100,70100,0
|
|
20241203,165400,1909227400,70100,70100,70100,70100,0
|
|
20241203,165300,1909227400,70100,70100,70100,70100,0
|
|
20241203,165200,1909227400,70100,70100,70100,70100,0
|
|
20241203,165100,1909227400,70100,70100,70100,70100,0
|
|
20241203,165000,1909227400,70100,70100,70100,70100,0
|
|
20241203,164900,1909227400,70100,70100,70100,70100,0
|
|
20241203,164800,1909227400,70100,70100,70100,70100,0
|
|
20241203,164700,1909227400,70100,70100,70100,70100,0
|
|
20241203,164600,1909227400,70100,70100,70100,70100,0
|
|
20241203,164500,1909227400,70100,70100,70100,70100,0
|
|
20241203,164400,1909227400,70100,70100,70100,70100,0
|
|
20241203,164300,1909227400,70100,70100,70100,70100,0
|
|
20241203,164200,1909227400,70100,70100,70100,70100,44
|
|
20241203,164100,1909227400,70100,70100,70100,70100,0
|
|
20241203,164000,1909227400,70100,70100,70100,70100,0
|
|
20241203,163900,1909227400,70100,70100,70100,70100,0
|
|
20241203,163800,1909227400,70100,70100,70100,70100,0
|
|
20241203,163700,1909227400,70100,70100,70100,70100,0
|
|
20241203,163600,1909227400,70100,70100,70100,70100,0
|
|
20241203,163500,1909227400,70100,70100,70100,70100,0
|
|
20241203,163400,1909227400,70100,70100,70100,70100,0
|
|
20241203,163300,1909227400,70100,70100,70100,70100,0
|
|
20241203,163200,1909227400,70100,70100,70100,70100,0
|
|
20241203,163100,1909227400,70100,70100,70100,70100,0
|
|
20241203,163000,1909227400,70100,70100,70100,70100,0
|
|
20241203,162900,1909227400,70100,70100,70100,70100,0
|
|
20241203,162800,1909227400,70100,70100,70100,70100,0
|
|
20241203,162700,1909227400,70100,70100,70100,70100,0
|
|
20241203,162600,1909227400,70100,70100,70100,70100,0
|
|
20241203,162500,1909227400,70100,70100,70100,70100,0
|
|
20241203,162400,1909227400,70100,70100,70100,70100,0
|
|
20241203,162300,1909227400,70100,70100,70100,70100,0
|
|
20241203,162200,1909227400,70100,70100,70100,70100,0
|
|
20241203,162100,1909227400,70100,70100,70100,70100,0
|
|
20241203,162000,1909227400,70100,70100,70100,70100,0
|
|
20241203,161900,1909227400,70100,70100,70100,70100,0
|
|
20241203,161800,1909227400,70100,70100,70100,70100,0
|
|
20241203,161700,1909227400,70100,70100,70100,70100,0
|
|
20241203,161600,1909227400,70100,70100,70100,70100,0
|
|
20241203,161500,1909227400,70100,70100,70100,70100,0
|
|
20241203,161400,1909227400,70100,70100,70100,70100,0
|
|
20241203,161300,1909227400,70100,70100,70100,70100,0
|
|
20241203,161200,1909227400,70100,70100,70100,70100,44
|
|
20241203,161100,1909227400,70100,70100,70100,70100,0
|
|
20241203,161000,1909227400,70100,70100,70100,70100,0
|
|
20241203,160900,1909227400,70100,70100,70100,70100,0
|
|
20241203,160800,1909227400,70100,70100,70100,70100,0
|
|
20241203,160700,1909227400,70100,70100,70100,70100,0
|
|
20241203,160600,1909227400,70100,70100,70100,70100,0
|
|
20241203,160500,1909227400,70100,70100,70100,70100,0
|
|
20241203,160400,1909227400,70100,70100,70100,70100,0
|
|
20241203,160300,1909227400,70100,70100,70100,70100,0
|
|
20241203,160200,1909227400,70100,70100,70100,70100,0
|
|
20241203,160100,1909227400,70100,70100,70100,70100,0
|
|
20241203,160000,1909227400,70100,70100,70100,70100,0
|
|
20241203,155900,1909227400,70100,70100,70100,70100,0
|
|
20241203,155800,1909227400,70100,70100,70100,70100,0
|
|
20241203,155700,1909227400,70100,70100,70100,70100,0
|
|
20241203,155600,1909227400,70100,70100,70100,70100,0
|
|
20241203,155500,1909227400,70100,70100,70100,70100,0
|
|
20241203,155400,1909227400,70100,70100,70100,70100,0
|
|
20241203,155300,1909227400,70100,70100,70100,70100,0
|
|
20241203,155200,1909227400,70100,70100,70100,70100,0
|
|
20241203,155100,1909227400,70100,70100,70100,70100,0
|
|
20241203,155000,1909227400,70100,70100,70100,70100,0
|
|
20241203,154900,1909227400,70100,70100,70100,70100,0
|
|
20241203,154800,1909227400,70100,70100,70100,70100,0
|
|
20241203,154700,1909227400,70100,70100,70100,70100,0
|
|
20241203,154600,1909227400,70100,70100,70100,70100,0
|
|
20241203,154500,1909227400,70100,70100,70100,70100,0
|
|
20241203,154400,1909227400,70100,70100,70100,70100,0
|
|
20241203,154300,1909227400,70100,70100,70100,70100,0
|
|
20241203,154200,1909227400,70100,70100,70100,70100,44
|
|
20241203,154100,1909227400,70100,70100,70100,70100,0
|
|
20241203,154000,1909227400,70100,70100,70100,70100,0
|
|
20241203,153900,1909227400,70100,70100,70100,70100,0
|
|
20241203,153800,1909227400,70100,70100,70100,70100,0
|
|
20241203,153700,1909227400,70100,70100,70100,70100,0
|
|
20241203,153600,1909227400,70100,70100,70100,70100,0
|
|
20241203,153500,1909227400,70100,70100,70100,70100,0
|
|
20241203,153400,1909227400,70100,70100,70100,70100,0
|
|
20241203,153300,1909227400,70100,70100,70100,70100,0
|
|
20241203,153200,1909227400,70100,70100,70100,70100,0
|
|
20241203,153100,1909227400,70100,70100,70100,70100,0
|
|
20241203,153000,1909227400,70100,70100,70100,70100,44
|
|
20241203,152900,1906143000,70300,70300,70300,70300,0
|
|
20241203,152800,1906143000,70300,70300,70300,70300,0
|
|
20241203,152700,1906143000,70300,70300,70300,70300,0
|
|
20241203,152600,1906143000,70300,70300,70300,70300,0
|
|
20241203,152500,1906143000,70300,70300,70300,70300,0
|
|
20241203,152400,1906143000,70300,70300,70300,70300,0
|
|
20241203,152300,1906143000,70300,70300,70300,70300,0
|
|
20241203,152200,1906143000,70300,70300,70300,70300,0
|
|
20241203,152100,1906143000,70300,70300,70300,70300,0
|
|
20241203,152000,1906143000,70300,70300,70300,70300,0
|
|
20241203,151900,1906143000,70300,70300,70300,70300,21
|
|
20241203,151800,1904666700,70200,70200,70200,70200,101
|
|
20241203,151700,1897576500,70100,70200,70200,70100,132
|
|
20241203,151600,1888310800,70200,70200,70200,70200,0
|
|
20241203,151500,1888310800,70200,70200,70200,70200,10
|
|
20241203,151400,1887608800,70300,70300,70300,70300,0
|
|
20241203,151300,1887608800,70300,70100,70300,70100,55
|
|
20241203,151200,1883749700,70300,70300,70300,70300,0
|
|
20241203,151100,1883749700,70300,70300,70300,70300,0
|
|
20241203,151000,1883749700,70300,70100,70300,70100,5
|
|
20241203,150900,1883399000,70200,70200,70200,70200,0
|
|
20241203,150800,1883399000,70200,70200,70200,70200,10
|
|
20241203,150700,1882697000,70200,70200,70200,70200,70
|
|
20241203,150600,1877783000,70300,70300,70300,70300,0
|
|
20241203,150500,1877783000,70300,70300,70300,70300,123
|
|
20241203,150400,1869136100,70300,70300,70300,70300,0
|
|
20241203,150300,1869136100,70300,70300,70300,70300,0
|
|
20241203,150200,1869136100,70300,70300,70300,70300,0
|
|
20241203,150100,1869136100,70300,70300,70300,70300,0
|
|
20241203,150000,1869136100,70300,70400,70400,70300,88
|
|
20241203,145900,1862943100,70400,70400,70400,70400,15
|
|
20241203,145800,1861887100,70400,70400,70400,70400,0
|
|
20241203,145700,1861887100,70400,70400,70400,70400,3
|
|
20241203,145600,1861675900,70400,70400,70400,70400,0
|
|
20241203,145500,1861675900,70400,70400,70400,70400,0
|
|
20241203,145400,1861675900,70400,70400,70400,70400,15
|
|
20241203,145300,1860619900,70200,70200,70200,70200,10
|
|
20241203,145200,1859917900,70400,70400,70400,70400,0
|
|
20241203,145100,1859917900,70400,70400,70400,70400,17
|
|
20241203,145000,1858721100,70400,70300,70400,70300,65
|
|
20241203,144900,1854150100,70400,70400,70400,70400,0
|
|
20241203,144800,1854150100,70400,70400,70400,70400,0
|
|
20241203,144700,1854150100,70400,70400,70400,70400,15
|
|
20241203,144600,1853094100,70300,70300,70300,70300,20
|
|
20241203,144500,1851688100,70400,70400,70400,70400,0
|
|
20241203,144400,1851688100,70400,70400,70400,70400,0
|
|
20241203,144300,1851688100,70400,70400,70400,70400,15
|
|
20241203,144200,1850632100,70400,70400,70400,70400,18
|
|
20241203,144100,1849364900,70400,70400,70400,70400,0
|
|
20241203,144000,1849364900,70400,70400,70400,70400,15
|
|
20241203,143900,1848308900,70400,70400,70400,70400,20
|
|
20241203,143800,1846900900,70400,70400,70400,70400,0
|
|
20241203,143700,1846900900,70400,70400,70400,70400,1
|
|
20241203,143600,1846830500,70400,70400,70400,70400,16
|
|
20241203,143500,1845704100,70400,70400,70400,70400,0
|
|
20241203,143400,1845704100,70400,70400,70400,70400,0
|
|
20241203,143300,1845704100,70400,70400,70400,70400,105
|
|
20241203,143200,1838312100,70300,70300,70300,70300,0
|
|
20241203,143100,1838312100,70300,70300,70300,70300,0
|
|
20241203,143000,1838312100,70300,70300,70300,70300,0
|
|
20241203,142900,1838312100,70300,70300,70300,70300,7
|
|
20241203,142800,1837820000,70300,70300,70300,70300,0
|
|
20241203,142700,1837820000,70300,70300,70300,70300,0
|
|
20241203,142600,1837820000,70300,70300,70300,70300,15
|
|
20241203,142500,1836765500,70300,70300,70300,70300,0
|
|
20241203,142400,1836765500,70300,70300,70300,70300,23
|
|
20241203,142300,1835148600,70300,70300,70300,70300,0
|
|
20241203,142200,1835148600,70300,70300,70300,70300,15
|
|
20241203,142100,1834094100,70300,70300,70300,70300,0
|
|
20241203,142000,1834094100,70300,70300,70300,70300,0
|
|
20241203,141900,1834094100,70300,70300,70300,70300,15
|
|
20241203,141800,1833039600,70300,70300,70300,70300,0
|
|
20241203,141700,1833039600,70300,70300,70300,70300,0
|
|
20241203,141600,1833039600,70300,70300,70300,70300,15
|
|
20241203,141500,1831985100,70300,70300,70300,70300,23
|
|
20241203,141400,1830368200,70200,70200,70200,70200,0
|
|
20241203,141300,1830368200,70200,70200,70200,70200,0
|
|
20241203,141200,1830368200,70200,70300,70300,70200,16
|
|
20241203,141100,1829243500,70200,70200,70200,70200,0
|
|
20241203,141000,1829243500,70200,70200,70200,70200,0
|
|
20241203,140900,1829243500,70200,70200,70200,70200,78
|
|
20241203,140800,1823767900,70200,70200,70200,70200,0
|
|
20241203,140700,1823767900,70200,70200,70200,70200,0
|
|
20241203,140600,1823767900,70200,70100,70300,70100,80
|
|
20241203,140500,1818152600,70400,70400,70400,70400,15
|
|
20241203,140400,1817096600,70400,70400,70400,70400,0
|
|
20241203,140300,1817096600,70400,70400,70400,70400,0
|
|
20241203,140200,1817096600,70400,70400,70400,70400,15
|
|
20241203,140100,1816040600,70100,70100,70100,70100,50
|
|
20241203,140000,1812535600,70400,70200,70400,70200,241
|
|
20241203,135900,1795617200,70400,70400,70400,70400,0
|
|
20241203,135800,1795617200,70400,70400,70400,70400,15
|
|
20241203,135700,1794561200,70400,70400,70400,70400,23
|
|
20241203,135600,1792942000,70300,70300,70300,70300,0
|
|
20241203,135500,1792942000,70300,70300,70300,70300,31
|
|
20241203,135400,1790762700,70400,70400,70400,70400,1
|
|
20241203,135300,1790692300,70200,70200,70200,70200,20
|
|
20241203,135200,1789288300,70400,70400,70400,70400,0
|
|
20241203,135100,1789288300,70400,70400,70400,70400,15
|
|
20241203,135000,1788232300,70400,70400,70400,70400,0
|
|
20241203,134900,1788232300,70400,70400,70400,70400,0
|
|
20241203,134800,1788232300,70400,70400,70400,70400,38
|
|
20241203,134700,1785557100,70200,70200,70200,70200,0
|
|
20241203,134600,1785557100,70200,70200,70200,70200,0
|
|
20241203,134500,1785557100,70200,70200,70200,70200,0
|
|
20241203,134400,1785557100,70200,70400,70400,70200,17
|
|
20241203,134300,1784360700,70400,70400,70400,70400,0
|
|
20241203,134200,1784360700,70400,70400,70400,70400,0
|
|
20241203,134100,1784360700,70400,70400,70400,70400,15
|
|
20241203,134000,1783304700,70400,70400,70400,70400,0
|
|
20241203,133900,1783304700,70400,70400,70400,70400,23
|
|
20241203,133800,1781685500,70400,70400,70400,70400,0
|
|
20241203,133700,1781685500,70400,70400,70400,70400,15
|
|
20241203,133600,1780629500,70400,70400,70400,70400,0
|
|
20241203,133500,1780629500,70400,70400,70400,70400,0
|
|
20241203,133400,1780629500,70400,70400,70400,70400,15
|
|
20241203,133300,1779573500,70400,70400,70400,70400,1
|
|
20241203,133200,1779503100,70100,70100,70100,70100,0
|
|
20241203,133100,1779503100,70100,70200,70200,70000,255
|
|
20241203,133000,1761626900,70400,70400,70400,70400,38
|
|
20241203,132900,1758951700,70500,70500,70500,70500,0
|
|
20241203,132800,1758951700,70500,70500,70500,70500,0
|
|
20241203,132700,1758951700,70500,70500,70500,70500,15
|
|
20241203,132600,1757894200,70200,70200,70200,70200,35
|
|
20241203,132500,1755437200,70200,70200,70200,70200,53
|
|
20241203,132400,1751716600,70500,70500,70500,70500,0
|
|
20241203,132300,1751716600,70500,70500,70500,70100,294
|
|
20241203,132200,1731062400,70400,70400,70400,70400,22
|
|
20241203,132100,1729513600,70500,70500,70500,70500,34
|
|
20241203,132000,1727116600,70500,70500,70500,70500,15
|
|
20241203,131900,1726059100,70400,70400,70400,70400,12
|
|
20241203,131800,1725214300,70400,70500,70500,70400,2
|
|
20241203,131700,1725073400,70500,70500,70500,70500,15
|
|
20241203,131600,1724015900,70500,70500,70500,70500,15
|
|
20241203,131500,1722958400,70500,70500,70500,70500,0
|
|
20241203,131400,1722958400,70500,70500,70500,70500,0
|
|
20241203,131300,1722958400,70500,70500,70500,70500,15
|
|
20241203,131200,1721900900,70500,70500,70500,70500,26
|
|
20241203,131100,1720067900,70500,70500,70500,70500,0
|
|
20241203,131000,1720067900,70500,70500,70500,70500,0
|
|
20241203,130900,1720067900,70500,70500,70500,70500,17
|
|
20241203,130800,1718869400,70500,70500,70500,70500,2
|
|
20241203,130700,1718728400,70500,70500,70500,70500,0
|
|
20241203,130600,1718728400,70500,70500,70500,70500,15
|
|
20241203,130500,1717670900,70500,70400,70500,70400,221
|
|
20241203,130400,1702110400,70500,70500,70500,70500,0
|
|
20241203,130300,1702110400,70500,70600,70600,70500,88
|
|
20241203,130200,1695903600,70600,70600,70600,70600,15
|
|
20241203,130100,1694844600,70700,70700,70700,70700,0
|
|
20241203,130000,1694844600,70700,70700,70700,70700,1
|
|
20241203,125900,1694773900,70700,70500,70700,70500,385
|
|
20241203,125800,1667595300,70400,70400,70400,70400,0
|
|
20241203,125700,1667595300,70400,70500,70500,70400,177
|
|
20241203,125600,1655117000,70600,70600,70600,70600,0
|
|
20241203,125500,1655117000,70600,70600,70600,70600,15
|
|
20241203,125400,1654058000,70600,70500,70600,70500,261
|
|
20241203,125300,1635655400,70500,70500,70500,70500,0
|
|
20241203,125200,1635655400,70500,70500,70500,70500,15
|
|
20241203,125100,1634597900,70500,70500,70500,70500,0
|
|
20241203,125000,1634597900,70500,70500,70500,70500,0
|
|
20241203,124900,1634597900,70500,70500,70500,70500,0
|
|
20241203,124800,1634597900,70500,70500,70500,70500,16
|
|
20241203,124700,1633469900,70500,70500,70500,70500,0
|
|
20241203,124600,1633469900,70500,70500,70500,70500,0
|
|
20241203,124500,1633469900,70500,70500,70500,70500,130
|
|
20241203,124400,1624304900,70500,70500,70500,70500,9
|
|
20241203,124300,1623670400,70500,70500,70500,70500,0
|
|
20241203,124200,1623670400,70500,70500,70500,70500,0
|
|
20241203,124100,1623670400,70500,70500,70500,70500,15
|
|
20241203,124000,1622612900,70500,70500,70500,70500,45
|
|
20241203,123900,1619440400,70500,70500,70500,70500,0
|
|
20241203,123800,1619440400,70500,70400,70500,70400,45
|
|
20241203,123700,1616270500,70500,70500,70500,70500,0
|
|
20241203,123600,1616270500,70500,70500,70500,70500,32
|
|
20241203,123500,1614014500,70500,70500,70500,70500,15
|
|
20241203,123400,1612957000,70500,70500,70500,70500,0
|
|
20241203,123300,1612957000,70500,70500,70500,70500,0
|
|
20241203,123200,1612957000,70500,70500,70500,70500,0
|
|
20241203,123100,1612957000,70500,70500,70500,70500,15
|
|
20241203,123000,1611899500,70500,70500,70500,70500,1
|
|
20241203,122900,1611829000,70500,70500,70500,70500,0
|
|
20241203,122800,1611829000,70500,70500,70500,70500,15
|
|
20241203,122700,1610771500,70500,70500,70500,70500,32
|
|
20241203,122600,1608515500,70500,70500,70500,70500,0
|
|
20241203,122500,1608515500,70500,70500,70500,70500,71
|
|
20241203,122400,1603510000,70500,70500,70500,70500,15
|
|
20241203,122300,1602452500,70500,70500,70500,70500,0
|
|
20241203,122200,1602452500,70500,70500,70500,70500,0
|
|
20241203,122100,1602452500,70500,70500,70500,70500,15
|
|
20241203,122000,1601395000,70500,70500,70500,70500,146
|
|
20241203,121900,1591102000,70600,70600,70600,70600,0
|
|
20241203,121800,1591102000,70600,70500,70600,70500,47
|
|
20241203,121700,1587785300,70500,70600,70600,70500,138
|
|
20241203,121600,1578054800,70500,70500,70500,70500,0
|
|
20241203,121500,1578054800,70500,70500,70500,70500,201
|
|
20241203,121400,1563884300,70400,70500,70500,70400,239
|
|
20241203,121300,1547037200,70500,70500,70500,70500,0
|
|
20241203,121200,1547037200,70500,70500,70500,70500,0
|
|
20241203,121100,1547037200,70500,70500,70500,70500,0
|
|
20241203,121000,1547037200,70500,70500,70500,70500,15
|
|
20241203,120900,1545979700,70500,70400,70500,70400,47
|
|
20241203,120800,1542667200,70400,70500,70500,70400,71
|
|
20241203,120700,1537666800,70600,70600,70600,70600,38
|
|
20241203,120600,1534984000,70600,70600,70600,70600,0
|
|
20241203,120500,1534984000,70600,70600,70600,70600,50
|
|
20241203,120400,1531454000,70800,70800,70800,70800,0
|
|
20241203,120300,1531454000,70800,70800,70800,70800,15
|
|
20241203,120200,1530392000,70800,70800,70800,70700,245
|
|
20241203,120100,1513058600,70800,70800,70800,70800,3
|
|
20241203,120000,1512846200,70800,70300,70800,70300,3970
|
|
20241203,115900,1232901700,70300,70300,70300,70300,0
|
|
20241203,115800,1232901700,70300,70300,70300,70300,0
|
|
20241203,115700,1232901700,70300,70300,70300,70300,0
|
|
20241203,115600,1232901700,70300,70300,70300,70300,15
|
|
20241203,115500,1231847200,70300,70200,70300,70200,8
|
|
20241203,115400,1231285300,70300,70300,70300,70300,1
|
|
20241203,115300,1231215000,70300,70300,70300,70300,15
|
|
20241203,115200,1230160500,70300,70300,70300,70300,0
|
|
20241203,115100,1230160500,70300,70300,70300,70200,97
|
|
20241203,115000,1223346400,70200,70200,70200,70200,0
|
|
20241203,114900,1223346400,70200,70300,70300,70200,16
|
|
20241203,114800,1222221700,70300,70300,70300,70300,0
|
|
20241203,114700,1222221700,70300,70300,70300,70300,0
|
|
20241203,114600,1222221700,70300,70300,70300,70300,15
|
|
20241203,114500,1221167200,70300,70300,70300,70300,1
|
|
20241203,114400,1221096900,70300,70300,70300,70300,0
|
|
20241203,114300,1221096900,70300,70300,70300,70300,0
|
|
20241203,114200,1221096900,70300,70300,70300,70300,62
|
|
20241203,114100,1216738300,70200,70200,70200,70200,0
|
|
20241203,114000,1216738300,70200,70200,70200,70200,0
|
|
20241203,113900,1216738300,70200,70300,70300,70200,57
|
|
20241203,113800,1212734800,70300,70300,70300,70300,1
|
|
20241203,113700,1212664500,70300,70300,70300,70300,1
|
|
20241203,113600,1212594200,70300,70300,70300,70300,0
|
|
20241203,113500,1212594200,70300,70300,70300,70300,15
|
|
20241203,113400,1211539700,70200,70200,70200,70200,0
|
|
20241203,113300,1211539700,70200,70200,70200,70200,47
|
|
20241203,113200,1208240300,70200,70100,70200,70100,345
|
|
20241203,113100,1184053800,70100,70100,70100,70100,72
|
|
20241203,113000,1179006600,70200,70200,70200,70200,1
|
|
20241203,112900,1178936400,70200,70200,70200,70200,0
|
|
20241203,112800,1178936400,70200,70200,70200,70200,19
|
|
20241203,112700,1177602600,70200,70200,70200,70200,0
|
|
20241203,112600,1177602600,70200,70200,70200,70200,0
|
|
20241203,112500,1177602600,70200,70200,70200,70200,18
|
|
20241203,112400,1176339000,70200,70200,70200,70200,64
|
|
20241203,112300,1171846200,70200,70100,70200,70100,14
|
|
20241203,112200,1170864400,70200,70200,70200,70200,0
|
|
20241203,112100,1170864400,70200,70200,70200,70200,16
|
|
20241203,112000,1169741200,70200,70200,70200,70200,0
|
|
20241203,111900,1169741200,70200,70200,70200,70200,0
|
|
20241203,111800,1169741200,70200,70200,70200,70200,26
|
|
20241203,111700,1167916000,70100,70100,70100,70100,0
|
|
20241203,111600,1167916000,70100,70100,70100,70100,50
|
|
20241203,111500,1164411000,70200,70100,70200,70100,400
|
|
20241203,111400,1136368400,70100,70100,70100,70100,27
|
|
20241203,111300,1134475700,70200,70100,70200,70100,35
|
|
20241203,111200,1132021900,70200,70200,70200,70200,1
|
|
20241203,111100,1131951700,70200,70200,70200,70200,49
|
|
20241203,111000,1128511900,70100,70100,70100,70100,0
|
|
20241203,110900,1128511900,70100,70100,70100,70100,0
|
|
20241203,110800,1128511900,70100,70100,70100,70100,1
|
|
20241203,110700,1128441800,70200,70100,70200,70100,67
|
|
20241203,110600,1123743400,70200,70200,70200,70200,73
|
|
20241203,110500,1118618800,70200,70200,70200,70200,0
|
|
20241203,110400,1118618800,70200,70200,70200,70200,15
|
|
20241203,110300,1117565800,70100,70100,70100,70100,1
|
|
20241203,110200,1117495700,70100,70100,70100,70100,0
|
|
20241203,110100,1117495700,70100,70100,70100,70100,38
|
|
20241203,110000,1114831900,70100,70100,70200,70100,98
|
|
20241203,105900,1107961900,70200,70200,70200,70200,0
|
|
20241203,105800,1107961900,70200,70200,70200,70200,8
|
|
20241203,105700,1107400300,70200,70100,70200,70100,94
|
|
20241203,105600,1100802500,70200,70100,70200,70100,1325
|
|
20241203,105500,1007792500,70200,70200,70200,70200,0
|
|
20241203,105400,1007792500,70200,70200,70200,70200,192
|
|
20241203,105300,994314100,70200,70200,70200,70200,16
|
|
20241203,105200,993190900,70200,70200,70200,70200,1
|
|
20241203,105100,993120700,70200,70200,70200,70200,1
|
|
20241203,105000,993050500,70200,70200,70200,70200,20
|
|
20241203,104900,991646500,70200,70200,70200,70200,2
|
|
20241203,104800,991506100,70200,70200,70200,70200,69
|
|
20241203,104700,986662300,70200,70200,70200,70200,21
|
|
20241203,104600,985188100,70200,70200,70200,70200,1
|
|
20241203,104500,985117900,70200,70200,70200,70200,10
|
|
20241203,104400,984415900,70200,70200,70200,70200,0
|
|
20241203,104300,984415900,70200,70100,70200,70100,20
|
|
20241203,104200,983013800,70200,70200,70200,70200,1
|
|
20241203,104100,982943600,70200,70200,70200,70200,1
|
|
20241203,104000,982873400,70200,70200,70200,70200,17
|
|
20241203,103900,981680000,70200,70200,70200,70200,72
|
|
20241203,103800,976625600,70200,70100,70200,70100,63
|
|
20241203,103700,972208100,70100,70100,70100,70100,1
|
|
20241203,103600,972138000,70100,70100,70100,70100,21
|
|
20241203,103500,970665900,70000,70000,70000,70000,8
|
|
20241203,103400,970105900,70100,70000,70100,70000,77
|
|
20241203,103300,964714400,70100,70100,70100,70100,26
|
|
20241203,103200,962891800,70000,70000,70000,70000,27
|
|
20241203,103100,961001800,70100,70000,70100,70000,857
|
|
20241203,103000,901010700,70100,70200,70200,70100,379
|
|
20241203,102900,874435600,70200,70200,70300,70200,49
|
|
20241203,102800,870993500,70200,70100,70200,70100,26
|
|
20241203,102700,869170600,70200,70200,70300,70200,26
|
|
20241203,102600,867345300,70300,70300,70300,70300,20
|
|
20241203,102500,865939300,70300,70300,70300,70300,17
|
|
20241203,102400,864744200,70300,70300,70300,70300,1
|
|
20241203,102300,864673900,70300,70300,70300,70300,1
|
|
20241203,102200,864603600,70300,70300,70300,70300,27
|
|
20241203,102100,862705500,70300,70300,70300,70300,2
|
|
20241203,102000,862564900,70300,70300,70300,70300,1
|
|
20241203,101900,862494600,70300,70300,70300,70300,2
|
|
20241203,101800,862354000,70300,70300,70300,70300,4
|
|
20241203,101700,862072800,70300,70200,70300,70200,33
|
|
20241203,101600,859755000,70200,70200,70200,70200,0
|
|
20241203,101500,859755000,70200,70300,70300,70200,23
|
|
20241203,101400,858139000,70300,70200,70400,70200,230
|
|
20241203,101300,841971300,70200,70100,70200,70100,2
|
|
20241203,101200,841831000,70200,70200,70200,70200,2
|
|
20241203,101100,841690600,70200,70200,70200,70200,2
|
|
20241203,101000,841550200,70200,70200,70200,70200,1
|
|
20241203,100900,841480000,70200,70200,70200,70200,1
|
|
20241203,100800,841409800,70100,70000,70100,70000,52
|
|
20241203,100700,837768900,70000,70000,70000,70000,31
|
|
20241203,100600,835598900,70000,69900,70000,69900,44
|
|
20241203,100500,832522600,69900,69900,69900,69900,18
|
|
20241203,100400,831264400,69900,70100,70100,69900,145
|
|
20241203,100300,821114700,70100,70100,70100,70100,42
|
|
20241203,100200,818170500,70200,70200,70200,70200,1
|
|
20241203,100100,818100300,70200,70000,70200,70000,180
|
|
20241203,100000,805487900,69800,70000,70000,69800,107
|
|
20241203,095900,797998900,69800,69800,69800,69800,0
|
|
20241203,095800,797998900,69800,70000,70000,69800,320
|
|
20241203,095700,775643300,70000,70000,70000,69900,57
|
|
20241203,095600,771653900,69800,69900,70000,69800,26
|
|
20241203,095500,769836600,69700,69900,69900,69700,800
|
|
20241203,095400,714034500,70000,70100,70100,70000,85
|
|
20241203,095300,708084300,70100,70100,70100,70100,6
|
|
20241203,095200,707663700,70100,70000,70100,70000,14
|
|
20241203,095100,706683600,70000,70000,70000,70000,115
|
|
20241203,095000,698633600,70100,70100,70100,70100,4
|
|
20241203,094900,698353200,70200,70200,70200,70200,12
|
|
20241203,094800,697510800,70200,70200,70200,70200,3
|
|
20241203,094700,697300200,70100,70100,70500,70100,4
|
|
20241203,094600,697019300,70100,70300,70300,70100,35
|
|
20241203,094500,694561700,70400,70600,70600,70400,166
|
|
20241203,094400,682875100,70500,70500,70500,70500,2
|
|
20241203,094300,682734100,70500,70400,70500,70400,16
|
|
20241203,094200,681606200,70500,70700,70700,70500,71
|
|
20241203,094100,676598400,70800,70800,70800,70800,10
|
|
20241203,094000,675890400,70800,70200,70800,70200,243
|
|
20241203,093900,658782100,70200,70500,70500,70100,311
|
|
20241203,093800,636933500,70500,71000,71300,70500,491
|
|
20241203,093700,602119900,71000,70200,71000,70200,716
|
|
20241203,093600,551592500,70200,69800,70200,69700,3786
|
|
20241203,093500,287152000,69800,69700,69800,69700,281
|
|
20241203,093400,267563900,69700,69800,69800,69600,97
|
|
20241203,093300,260805600,69800,69700,69800,69700,75
|
|
20241203,093200,255578000,69700,69500,69700,69400,504
|
|
20241203,093100,220529700,69400,69100,69500,69100,942
|
|
20241203,093000,155322400,69000,69000,69200,69000,431
|
|
20241203,092900,125555500,69000,68900,69000,68900,164
|
|
20241203,092800,114252500,68900,68900,68900,68900,14
|
|
20241203,092700,113287900,68900,68800,68900,68800,48
|
|
20241203,092600,109981600,68800,68900,69000,68800,50
|
|
20241203,092500,106535300,69000,68900,69000,68900,40
|
|
20241203,092400,103776700,68900,68900,69000,68900,27
|
|
20241203,092300,101915400,69000,68800,69000,68800,52
|
|
20241203,092200,98332200,68900,68800,68900,68800,32
|
|
20241203,092100,96128700,68800,68800,68800,68700,15
|
|
20241203,092000,95096800,68700,68900,69000,68600,98
|
|
20241203,091900,88349300,68900,68600,68900,68600,34
|
|
20241203,091800,86011700,68600,68600,68800,68600,89
|
|
20241203,091700,79901200,68500,68400,68500,68400,4
|
|
20241203,091600,79627400,68400,68600,68700,68300,481
|
|
20241203,091500,46727900,68800,69000,69000,68800,189
|
|
20241203,091400,33714600,69000,69000,69000,69000,3
|
|
20241203,091300,33507600,68900,69000,69000,68900,43
|
|
20241203,091200,30541200,69000,69000,69000,69000,39
|
|
20241203,091100,27850200,69000,68900,69000,68900,30
|
|
20241203,091000,25781200,68800,68800,68900,68800,30
|
|
20241203,090900,23715500,68700,68500,68700,68500,73
|
|
20241203,090800,18705400,68500,68500,68500,68500,0
|
|
20241203,090700,18705400,68500,68500,68500,68400,251
|
|
20241203,090600,1516800,68400,68400,68400,68400,0
|
|
20241203,090500,1516800,68400,68400,68400,68400,0
|
|
20241203,090400,1516800,68400,68400,68400,68400,0
|
|
20241203,090300,1516800,68400,68400,68400,68400,0
|
|
20241203,090200,1516800,68400,68400,68400,68400,0
|
|
20241203,090100,1516800,68400,68400,68400,68400,1
|
|
20241203,090000,1448400,68400,68900,69100,68400,21
|