607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,190400,58669110,17220,17220,17220,17220,13
|
|
20241217,190300,58669110,17220,17220,17220,17220,0
|
|
20241217,190200,58669110,17220,17220,17220,17220,0
|
|
20241217,190100,58669110,17220,17220,17220,17220,0
|
|
20241217,190000,58669110,17220,17220,17220,17220,0
|
|
20241217,185900,58669110,17220,17220,17220,17220,0
|
|
20241217,185800,58669110,17220,17220,17220,17220,0
|
|
20241217,185700,58669110,17220,17220,17220,17220,0
|
|
20241217,185600,58669110,17220,17220,17220,17220,0
|
|
20241217,185500,58669110,17220,17220,17220,17220,0
|
|
20241217,185400,58669110,17220,17220,17220,17220,0
|
|
20241217,185300,58669110,17220,17220,17220,17220,0
|
|
20241217,185200,58669110,17220,17220,17220,17220,0
|
|
20241217,185100,58669110,17220,17220,17220,17220,0
|
|
20241217,185000,58669110,17220,17220,17220,17220,0
|
|
20241217,184900,58669110,17220,17220,17220,17220,0
|
|
20241217,184800,58669110,17220,17220,17220,17220,0
|
|
20241217,184700,58669110,17220,17220,17220,17220,0
|
|
20241217,184600,58669110,17220,17220,17220,17220,0
|
|
20241217,184500,58669110,17220,17220,17220,17220,0
|
|
20241217,184400,58669110,17220,17220,17220,17220,0
|
|
20241217,184300,58669110,17220,17220,17220,17220,0
|
|
20241217,184200,58669110,17220,17220,17220,17220,0
|
|
20241217,184100,58669110,17220,17220,17220,17220,0
|
|
20241217,184000,58669110,17220,17220,17220,17220,0
|
|
20241217,183900,58669110,17220,17220,17220,17220,0
|
|
20241217,183800,58669110,17220,17220,17220,17220,0
|
|
20241217,183700,58669110,17220,17220,17220,17220,0
|
|
20241217,183600,58669110,17220,17220,17220,17220,0
|
|
20241217,183500,58669110,17220,17220,17220,17220,0
|
|
20241217,183400,58669110,17220,17220,17220,17220,13
|
|
20241217,183300,58669110,17220,17220,17220,17220,0
|
|
20241217,183200,58669110,17220,17220,17220,17220,0
|
|
20241217,183100,58669110,17220,17220,17220,17220,0
|
|
20241217,183000,58669110,17220,17220,17220,17220,0
|
|
20241217,182900,58669110,17220,17220,17220,17220,0
|
|
20241217,182800,58669110,17220,17220,17220,17220,0
|
|
20241217,182700,58669110,17220,17220,17220,17220,0
|
|
20241217,182600,58669110,17220,17220,17220,17220,0
|
|
20241217,182500,58669110,17220,17220,17220,17220,0
|
|
20241217,182400,58669110,17220,17220,17220,17220,0
|
|
20241217,182300,58669110,17220,17220,17220,17220,0
|
|
20241217,182200,58669110,17220,17220,17220,17220,0
|
|
20241217,182100,58669110,17220,17220,17220,17220,0
|
|
20241217,182000,58669110,17220,17220,17220,17220,0
|
|
20241217,181900,58669110,17220,17220,17220,17220,0
|
|
20241217,181800,58669110,17220,17220,17220,17220,0
|
|
20241217,181700,58669110,17220,17220,17220,17220,0
|
|
20241217,181600,58669110,17220,17220,17220,17220,0
|
|
20241217,181500,58669110,17220,17220,17220,17220,0
|
|
20241217,181400,58669110,17220,17220,17220,17220,0
|
|
20241217,181300,58669110,17220,17220,17220,17220,0
|
|
20241217,181200,58669110,17220,17220,17220,17220,0
|
|
20241217,181100,58669110,17220,17220,17220,17220,0
|
|
20241217,181000,58669110,17220,17220,17220,17220,0
|
|
20241217,180900,58669110,17220,17220,17220,17220,0
|
|
20241217,180800,58669110,17220,17220,17220,17220,0
|
|
20241217,180700,58669110,17220,17220,17220,17220,0
|
|
20241217,180600,58669110,17220,17220,17220,17220,0
|
|
20241217,180500,58669110,17220,17220,17220,17220,0
|
|
20241217,180400,58669110,17220,17220,17220,17220,13
|
|
20241217,180300,58669110,17220,17220,17220,17220,0
|
|
20241217,180200,58669110,17220,17220,17220,17220,0
|
|
20241217,180100,58669110,17220,17220,17220,17220,0
|
|
20241217,180000,58669110,17220,17220,17220,17220,0
|
|
20241217,175900,58669110,17220,17220,17220,17220,0
|
|
20241217,175800,58669110,17220,17220,17220,17220,0
|
|
20241217,175700,58669110,17220,17220,17220,17220,0
|
|
20241217,175600,58669110,17220,17220,17220,17220,0
|
|
20241217,175500,58669110,17220,17220,17220,17220,0
|
|
20241217,175400,58669110,17220,17220,17220,17220,0
|
|
20241217,175300,58669110,17220,17220,17220,17220,0
|
|
20241217,175200,58669110,17220,17220,17220,17220,0
|
|
20241217,175100,58669110,17220,17220,17220,17220,0
|
|
20241217,175000,58669110,17220,17220,17220,17220,0
|
|
20241217,174900,58669110,17220,17220,17220,17220,0
|
|
20241217,174800,58669110,17220,17220,17220,17220,0
|
|
20241217,174700,58669110,17220,17220,17220,17220,0
|
|
20241217,174600,58669110,17220,17220,17220,17220,0
|
|
20241217,174500,58669110,17220,17220,17220,17220,0
|
|
20241217,174400,58669110,17220,17220,17220,17220,0
|
|
20241217,174300,58669110,17220,17220,17220,17220,0
|
|
20241217,174200,58669110,17220,17220,17220,17220,0
|
|
20241217,174100,58669110,17220,17220,17220,17220,0
|
|
20241217,174000,58669110,17220,17220,17220,17220,0
|
|
20241217,173900,58669110,17220,17220,17220,17220,0
|
|
20241217,173800,58669110,17220,17220,17220,17220,0
|
|
20241217,173700,58669110,17220,17220,17220,17220,0
|
|
20241217,173600,58669110,17220,17220,17220,17220,0
|
|
20241217,173500,58669110,17220,17220,17220,17220,0
|
|
20241217,173400,58669110,17220,17220,17220,17220,13
|
|
20241217,173300,58669110,17220,17220,17220,17220,0
|
|
20241217,173200,58669110,17220,17220,17220,17220,0
|
|
20241217,173100,58669110,17220,17220,17220,17220,0
|
|
20241217,173000,58669110,17220,17220,17220,17220,0
|
|
20241217,172900,58669110,17220,17220,17220,17220,0
|
|
20241217,172800,58669110,17220,17220,17220,17220,0
|
|
20241217,172700,58669110,17220,17220,17220,17220,0
|
|
20241217,172600,58669110,17220,17220,17220,17220,0
|
|
20241217,172500,58669110,17220,17220,17220,17220,0
|
|
20241217,172400,58669110,17220,17220,17220,17220,0
|
|
20241217,172300,58669110,17220,17220,17220,17220,0
|
|
20241217,172200,58669110,17220,17220,17220,17220,0
|
|
20241217,172100,58669110,17220,17220,17220,17220,0
|
|
20241217,172000,58669110,17220,17220,17220,17220,0
|
|
20241217,171900,58669110,17220,17220,17220,17220,0
|
|
20241217,171800,58669110,17220,17220,17220,17220,0
|
|
20241217,171700,58669110,17220,17220,17220,17220,0
|
|
20241217,171600,58669110,17220,17220,17220,17220,0
|
|
20241217,171500,58669110,17220,17220,17220,17220,0
|
|
20241217,171400,58669110,17220,17220,17220,17220,0
|
|
20241217,171300,58669110,17220,17220,17220,17220,0
|
|
20241217,171200,58669110,17220,17220,17220,17220,0
|
|
20241217,171100,58669110,17220,17220,17220,17220,0
|
|
20241217,171000,58669110,17220,17220,17220,17220,0
|
|
20241217,170900,58669110,17220,17220,17220,17220,0
|
|
20241217,170800,58669110,17220,17220,17220,17220,0
|
|
20241217,170700,58669110,17220,17220,17220,17220,0
|
|
20241217,170600,58669110,17220,17220,17220,17220,0
|
|
20241217,170500,58669110,17220,17220,17220,17220,0
|
|
20241217,170400,58669110,17220,17220,17220,17220,13
|
|
20241217,170300,58669110,17220,17220,17220,17220,0
|
|
20241217,170200,58669110,17220,17220,17220,17220,0
|
|
20241217,170100,58669110,17220,17220,17220,17220,0
|
|
20241217,170000,58669110,17220,17220,17220,17220,0
|
|
20241217,165900,58669110,17220,17220,17220,17220,0
|
|
20241217,165800,58669110,17220,17220,17220,17220,0
|
|
20241217,165700,58669110,17220,17220,17220,17220,0
|
|
20241217,165600,58669110,17220,17220,17220,17220,0
|
|
20241217,165500,58669110,17220,17220,17220,17220,0
|
|
20241217,165400,58669110,17220,17220,17220,17220,0
|
|
20241217,165300,58669110,17220,17220,17220,17220,0
|
|
20241217,165200,58669110,17220,17220,17220,17220,0
|
|
20241217,165100,58669110,17220,17220,17220,17220,0
|
|
20241217,165000,58669110,17220,17220,17220,17220,0
|
|
20241217,164900,58669110,17220,17220,17220,17220,0
|
|
20241217,164800,58669110,17220,17220,17220,17220,0
|
|
20241217,164700,58669110,17220,17220,17220,17220,0
|
|
20241217,164600,58669110,17220,17220,17220,17220,0
|
|
20241217,164500,58669110,17220,17220,17220,17220,0
|
|
20241217,164400,58669110,17220,17220,17220,17220,0
|
|
20241217,164300,58669110,17220,17220,17220,17220,0
|
|
20241217,164200,58669110,17220,17220,17220,17220,0
|
|
20241217,164100,58669110,17220,17220,17220,17220,0
|
|
20241217,164000,58669110,17220,17220,17220,17220,0
|
|
20241217,163900,58669110,17220,17220,17220,17220,0
|
|
20241217,163800,58669110,17220,17220,17220,17220,0
|
|
20241217,163700,58669110,17220,17220,17220,17220,0
|
|
20241217,163600,58669110,17220,17220,17220,17220,0
|
|
20241217,163500,58669110,17220,17220,17220,17220,0
|
|
20241217,163400,58669110,17220,17220,17220,17220,13
|
|
20241217,163300,58669110,17220,17220,17220,17220,0
|
|
20241217,163200,58669110,17220,17220,17220,17220,0
|
|
20241217,163100,58669110,17220,17220,17220,17220,0
|
|
20241217,163000,58669110,17220,17220,17220,17220,0
|
|
20241217,162900,58669110,17220,17220,17220,17220,0
|
|
20241217,162800,58669110,17220,17220,17220,17220,0
|
|
20241217,162700,58669110,17220,17220,17220,17220,0
|
|
20241217,162600,58669110,17220,17220,17220,17220,0
|
|
20241217,162500,58669110,17220,17220,17220,17220,0
|
|
20241217,162400,58669110,17220,17220,17220,17220,0
|
|
20241217,162300,58669110,17220,17220,17220,17220,0
|
|
20241217,162200,58669110,17220,17220,17220,17220,0
|
|
20241217,162100,58669110,17220,17220,17220,17220,0
|
|
20241217,162000,58669110,17220,17220,17220,17220,0
|
|
20241217,161900,58669110,17220,17220,17220,17220,0
|
|
20241217,161800,58669110,17220,17220,17220,17220,0
|
|
20241217,161700,58669110,17220,17220,17220,17220,0
|
|
20241217,161600,58669110,17220,17220,17220,17220,0
|
|
20241217,161500,58669110,17220,17220,17220,17220,0
|
|
20241217,161400,58669110,17220,17220,17220,17220,0
|
|
20241217,161300,58669110,17220,17220,17220,17220,0
|
|
20241217,161200,58669110,17220,17220,17220,17220,0
|
|
20241217,161100,58669110,17220,17220,17220,17220,0
|
|
20241217,161000,58669110,17220,17220,17220,17220,0
|
|
20241217,160900,58669110,17220,17220,17220,17220,0
|
|
20241217,160800,58669110,17220,17220,17220,17220,0
|
|
20241217,160700,58669110,17220,17220,17220,17220,0
|
|
20241217,160600,58669110,17220,17220,17220,17220,0
|
|
20241217,160500,58669110,17220,17220,17220,17220,0
|
|
20241217,160400,58669110,17220,17220,17220,17220,13
|
|
20241217,160300,58669110,17220,17220,17220,17220,0
|
|
20241217,160200,58669110,17220,17220,17220,17220,0
|
|
20241217,160100,58669110,17220,17220,17220,17220,0
|
|
20241217,160000,58669110,17220,17220,17220,17220,0
|
|
20241217,155900,58669110,17220,17220,17220,17220,0
|
|
20241217,155800,58669110,17220,17220,17220,17220,0
|
|
20241217,155700,58669110,17220,17220,17220,17220,0
|
|
20241217,155600,58669110,17220,17220,17220,17220,0
|
|
20241217,155500,58669110,17220,17220,17220,17220,0
|
|
20241217,155400,58669110,17220,17220,17220,17220,0
|
|
20241217,155300,58669110,17220,17220,17220,17220,0
|
|
20241217,155200,58669110,17220,17220,17220,17220,0
|
|
20241217,155100,58669110,17220,17220,17220,17220,0
|
|
20241217,155000,58669110,17220,17220,17220,17220,0
|
|
20241217,154900,58669110,17220,17220,17220,17220,0
|
|
20241217,154800,58669110,17220,17220,17220,17220,0
|
|
20241217,154700,58669110,17220,17220,17220,17220,0
|
|
20241217,154600,58669110,17220,17220,17220,17220,0
|
|
20241217,154500,58669110,17220,17220,17220,17220,0
|
|
20241217,154400,58669110,17220,17220,17220,17220,0
|
|
20241217,154300,58669110,17220,17220,17220,17220,0
|
|
20241217,154200,58669110,17220,17220,17220,17220,0
|
|
20241217,154100,58669110,17220,17220,17220,17220,0
|
|
20241217,154000,58669110,17220,17220,17220,17220,0
|
|
20241217,153900,58669110,17220,17220,17220,17220,0
|
|
20241217,153800,58669110,17220,17220,17220,17220,0
|
|
20241217,153700,58669110,17220,17220,17220,17220,0
|
|
20241217,153600,58669110,17220,17220,17220,17220,0
|
|
20241217,153500,58669110,17220,17220,17220,17220,0
|
|
20241217,153400,58669110,17220,17220,17220,17220,13
|
|
20241217,153300,58669110,17220,17220,17220,17220,0
|
|
20241217,153200,58669110,17220,17220,17220,17220,0
|
|
20241217,153100,58669110,17220,17220,17220,17220,0
|
|
20241217,153000,58669110,17220,17220,17220,17220,13
|
|
20241217,152900,58445250,17180,17180,17180,17180,0
|
|
20241217,152800,58445250,17180,17180,17180,17180,0
|
|
20241217,152700,58445250,17180,17180,17180,17180,0
|
|
20241217,152600,58445250,17180,17180,17180,17180,0
|
|
20241217,152500,58445250,17180,17180,17180,17180,0
|
|
20241217,152400,58445250,17180,17180,17180,17180,0
|
|
20241217,152300,58445250,17180,17180,17180,17180,0
|
|
20241217,152200,58445250,17180,17180,17180,17180,0
|
|
20241217,152100,58445250,17180,17180,17180,17180,0
|
|
20241217,152000,58445250,17180,17180,17180,17180,0
|
|
20241217,151900,58445250,17180,17070,17180,17070,7
|
|
20241217,151800,58325170,17190,17100,17190,17100,20
|
|
20241217,151700,57982320,17140,17060,17140,17060,6
|
|
20241217,151600,57879560,17320,17320,17320,17320,0
|
|
20241217,151500,57879560,17320,17320,17320,17320,0
|
|
20241217,151400,57879560,17320,17050,17320,17050,2
|
|
20241217,151300,57845190,17030,17070,17070,17030,100
|
|
20241217,151200,56141820,17340,17260,17340,17260,100
|
|
20241217,151100,54408760,17250,17250,17250,17250,0
|
|
20241217,151000,54408760,17250,17200,17250,17200,6
|
|
20241217,150900,54305410,17340,17340,17340,17340,0
|
|
20241217,150800,54305410,17340,17070,17340,17070,599
|
|
20241217,150700,43979680,17130,17130,17130,17130,0
|
|
20241217,150600,43979680,17130,17130,17130,17130,0
|
|
20241217,150500,43979680,17130,17130,17130,17130,0
|
|
20241217,150400,43979680,17130,17130,17130,17130,0
|
|
20241217,150300,43979680,17130,17130,17130,17130,0
|
|
20241217,150200,43979680,17130,17130,17130,17130,0
|
|
20241217,150100,43979680,17130,17130,17130,17130,0
|
|
20241217,150000,43979680,17130,17130,17130,17130,0
|
|
20241217,145900,43979680,17130,17130,17130,17130,0
|
|
20241217,145800,43979680,17130,17130,17130,17130,0
|
|
20241217,145700,43979680,17130,17130,17130,17130,0
|
|
20241217,145600,43979680,17130,17130,17130,17130,0
|
|
20241217,145500,43979680,17130,17130,17130,17130,0
|
|
20241217,145400,43979680,17130,17130,17130,17130,0
|
|
20241217,145300,43979680,17130,17130,17130,17130,0
|
|
20241217,145200,43979680,17130,17130,17130,17130,0
|
|
20241217,145100,43979680,17130,17130,17130,17130,0
|
|
20241217,145000,43979680,17130,17130,17130,17130,0
|
|
20241217,144900,43979680,17130,17130,17130,17130,0
|
|
20241217,144800,43979680,17130,17130,17130,17130,0
|
|
20241217,144700,43979680,17130,17130,17130,17130,0
|
|
20241217,144600,43979680,17130,17130,17130,17130,0
|
|
20241217,144500,43979680,17130,17130,17130,17130,0
|
|
20241217,144400,43979680,17130,17130,17130,17130,0
|
|
20241217,144300,43979680,17130,17130,17130,17130,0
|
|
20241217,144200,43979680,17130,17130,17130,17130,0
|
|
20241217,144100,43979680,17130,17130,17130,17130,0
|
|
20241217,144000,43979680,17130,17130,17130,17130,0
|
|
20241217,143900,43979680,17130,17130,17130,17130,0
|
|
20241217,143800,43979680,17130,17130,17130,17130,0
|
|
20241217,143700,43979680,17130,17130,17130,17130,0
|
|
20241217,143600,43979680,17130,17130,17130,17130,0
|
|
20241217,143500,43979680,17130,17130,17130,17130,0
|
|
20241217,143400,43979680,17130,17130,17130,17130,0
|
|
20241217,143300,43979680,17130,17130,17130,17130,0
|
|
20241217,143200,43979680,17130,17130,17130,17130,0
|
|
20241217,143100,43979680,17130,17130,17130,17130,0
|
|
20241217,143000,43979680,17130,17130,17130,17130,0
|
|
20241217,142900,43979680,17130,17130,17130,17130,0
|
|
20241217,142800,43979680,17130,17130,17130,17130,0
|
|
20241217,142700,43979680,17130,17130,17130,17130,0
|
|
20241217,142600,43979680,17130,17130,17130,17130,0
|
|
20241217,142500,43979680,17130,17130,17130,17130,0
|
|
20241217,142400,43979680,17130,17130,17130,17130,0
|
|
20241217,142300,43979680,17130,17130,17130,17130,0
|
|
20241217,142200,43979680,17130,17130,17130,17130,0
|
|
20241217,142100,43979680,17130,17130,17130,17130,0
|
|
20241217,142000,43979680,17130,17130,17130,17130,0
|
|
20241217,141900,43979680,17130,17130,17130,17130,0
|
|
20241217,141800,43979680,17130,17130,17130,17130,0
|
|
20241217,141700,43979680,17130,17110,17130,17110,10
|
|
20241217,141600,43808520,17050,17050,17050,17050,0
|
|
20241217,141500,43808520,17050,17050,17050,17050,0
|
|
20241217,141400,43808520,17050,17050,17050,17050,0
|
|
20241217,141300,43808520,17050,17050,17050,17050,0
|
|
20241217,141200,43808520,17050,17050,17050,17050,0
|
|
20241217,141100,43808520,17050,17050,17050,17050,0
|
|
20241217,141000,43808520,17050,17060,17060,17050,160
|
|
20241217,140900,41079950,17120,17120,17120,17120,0
|
|
20241217,140800,41079950,17120,17120,17120,17120,0
|
|
20241217,140700,41079950,17120,17120,17120,17120,0
|
|
20241217,140600,41079950,17120,17120,17120,17120,0
|
|
20241217,140500,41079950,17120,17120,17120,17120,0
|
|
20241217,140400,41079950,17120,17120,17120,17120,0
|
|
20241217,140300,41079950,17120,17120,17120,17120,0
|
|
20241217,140200,41079950,17120,17120,17120,17120,0
|
|
20241217,140100,41079950,17120,17120,17120,17120,0
|
|
20241217,140000,41079950,17120,17120,17120,17120,0
|
|
20241217,135900,41079950,17120,17120,17120,17120,0
|
|
20241217,135800,41079950,17120,17120,17120,17120,0
|
|
20241217,135700,41079950,17120,17120,17120,17120,0
|
|
20241217,135600,41079950,17120,17120,17120,17120,0
|
|
20241217,135500,41079950,17120,17120,17120,17120,0
|
|
20241217,135400,41079950,17120,17120,17120,17120,0
|
|
20241217,135300,41079950,17120,17120,17120,17120,0
|
|
20241217,135200,41079950,17120,17120,17120,17120,1
|
|
20241217,135100,41062830,17100,17100,17100,17100,0
|
|
20241217,135000,41062830,17100,17100,17100,17100,0
|
|
20241217,134900,41062830,17100,17100,17100,17100,0
|
|
20241217,134800,41062830,17100,17100,17100,17100,0
|
|
20241217,134700,41062830,17100,17100,17100,17100,0
|
|
20241217,134600,41062830,17100,17100,17100,17100,0
|
|
20241217,134500,41062830,17100,17100,17100,17100,0
|
|
20241217,134400,41062830,17100,17100,17100,17100,1
|
|
20241217,134300,41045730,17100,17100,17100,17100,0
|
|
20241217,134200,41045730,17100,17100,17100,17100,0
|
|
20241217,134100,41045730,17100,17100,17100,17100,0
|
|
20241217,134000,41045730,17100,17100,17100,17100,4
|
|
20241217,133900,40977330,17060,17060,17060,17060,0
|
|
20241217,133800,40977330,17060,17060,17060,17060,0
|
|
20241217,133700,40977330,17060,17200,17200,17060,6
|
|
20241217,133600,40874830,17060,17060,17060,17060,0
|
|
20241217,133500,40874830,17060,17060,17060,17060,0
|
|
20241217,133400,40874830,17060,17060,17060,17060,0
|
|
20241217,133300,40874830,17060,17060,17060,17060,0
|
|
20241217,133200,40874830,17060,17060,17060,17060,0
|
|
20241217,133100,40874830,17060,17060,17060,17060,0
|
|
20241217,133000,40874830,17060,17070,17070,17060,33
|
|
20241217,132900,40311690,17230,17230,17230,17230,0
|
|
20241217,132800,40311690,17230,17230,17230,17230,0
|
|
20241217,132700,40311690,17230,17230,17230,17230,0
|
|
20241217,132600,40311690,17230,17230,17230,17230,0
|
|
20241217,132500,40311690,17230,17230,17230,17230,0
|
|
20241217,132400,40311690,17230,17230,17230,17230,0
|
|
20241217,132300,40311690,17230,17230,17230,17230,0
|
|
20241217,132200,40311690,17230,17230,17230,17230,0
|
|
20241217,132100,40311690,17230,17230,17230,17230,0
|
|
20241217,132000,40311690,17230,17230,17230,17230,0
|
|
20241217,131900,40311690,17230,17230,17230,17230,0
|
|
20241217,131800,40311690,17230,17230,17230,17230,0
|
|
20241217,131700,40311690,17230,17230,17230,17230,0
|
|
20241217,131600,40311690,17230,17230,17230,17230,0
|
|
20241217,131500,40311690,17230,17230,17230,17230,0
|
|
20241217,131400,40311690,17230,17230,17230,17230,0
|
|
20241217,131300,40311690,17230,17230,17230,17230,0
|
|
20241217,131200,40311690,17230,17230,17230,17230,0
|
|
20241217,131100,40311690,17230,17230,17230,17230,0
|
|
20241217,131000,40311690,17230,17230,17230,17230,0
|
|
20241217,130900,40311690,17230,17230,17230,17230,0
|
|
20241217,130800,40311690,17230,17230,17230,17230,0
|
|
20241217,130700,40311690,17230,17230,17230,17230,0
|
|
20241217,130600,40311690,17230,17230,17230,17230,0
|
|
20241217,130500,40311690,17230,17230,17230,17230,0
|
|
20241217,130400,40311690,17230,17230,17230,17230,0
|
|
20241217,130300,40311690,17230,17230,17230,17230,0
|
|
20241217,130200,40311690,17230,17230,17230,17230,0
|
|
20241217,130100,40311690,17230,17230,17230,17230,0
|
|
20241217,130000,40311690,17230,17230,17230,17230,0
|
|
20241217,125900,40311690,17230,17230,17230,17230,0
|
|
20241217,125800,40311690,17230,17230,17230,17230,0
|
|
20241217,125700,40311690,17230,17230,17230,17230,0
|
|
20241217,125600,40311690,17230,17230,17230,17230,0
|
|
20241217,125500,40311690,17230,17230,17230,17230,0
|
|
20241217,125400,40311690,17230,17230,17230,17230,0
|
|
20241217,125300,40311690,17230,17230,17230,17230,0
|
|
20241217,125200,40311690,17230,17230,17230,17230,0
|
|
20241217,125100,40311690,17230,17230,17230,17230,0
|
|
20241217,125000,40311690,17230,17230,17230,17230,0
|
|
20241217,124900,40311690,17230,17230,17230,17230,0
|
|
20241217,124800,40311690,17230,17230,17230,17230,0
|
|
20241217,124700,40311690,17230,17230,17230,17230,0
|
|
20241217,124600,40311690,17230,17230,17230,17230,0
|
|
20241217,124500,40311690,17230,17230,17230,17230,0
|
|
20241217,124400,40311690,17230,17230,17230,17230,0
|
|
20241217,124300,40311690,17230,17230,17230,17230,0
|
|
20241217,124200,40311690,17230,17230,17230,17230,0
|
|
20241217,124100,40311690,17230,17230,17230,17230,0
|
|
20241217,124000,40311690,17230,17230,17230,17230,0
|
|
20241217,123900,40311690,17230,17230,17230,17230,0
|
|
20241217,123800,40311690,17230,17230,17230,17230,0
|
|
20241217,123700,40311690,17230,17230,17230,17230,0
|
|
20241217,123600,40311690,17230,17230,17230,17230,0
|
|
20241217,123500,40311690,17230,17230,17230,17230,0
|
|
20241217,123400,40311690,17230,17230,17230,17230,0
|
|
20241217,123300,40311690,17230,17230,17230,17230,0
|
|
20241217,123200,40311690,17230,17230,17230,17230,0
|
|
20241217,123100,40311690,17230,17230,17230,17230,0
|
|
20241217,123000,40311690,17230,17230,17230,17230,0
|
|
20241217,122900,40311690,17230,17230,17230,17230,0
|
|
20241217,122800,40311690,17230,17230,17230,17230,0
|
|
20241217,122700,40311690,17230,17230,17230,17230,1
|
|
20241217,122600,40294460,17170,17170,17170,17170,0
|
|
20241217,122500,40294460,17170,17170,17170,17170,0
|
|
20241217,122400,40294460,17170,17170,17170,17170,0
|
|
20241217,122300,40294460,17170,17170,17170,17170,0
|
|
20241217,122200,40294460,17170,17170,17170,17170,0
|
|
20241217,122100,40294460,17170,17170,17170,17170,0
|
|
20241217,122000,40294460,17170,17170,17170,17170,2
|
|
20241217,121900,40260120,17230,17230,17230,17230,0
|
|
20241217,121800,40260120,17230,17230,17230,17230,0
|
|
20241217,121700,40260120,17230,17230,17230,17230,0
|
|
20241217,121600,40260120,17230,17230,17230,17230,0
|
|
20241217,121500,40260120,17230,17230,17230,17230,0
|
|
20241217,121400,40260120,17230,17230,17230,17230,0
|
|
20241217,121300,40260120,17230,17230,17230,17230,0
|
|
20241217,121200,40260120,17230,17230,17230,17230,0
|
|
20241217,121100,40260120,17230,17230,17230,17230,0
|
|
20241217,121000,40260120,17230,17230,17230,17230,0
|
|
20241217,120900,40260120,17230,17230,17230,17230,0
|
|
20241217,120800,40260120,17230,17230,17230,17230,0
|
|
20241217,120700,40260120,17230,17230,17230,17230,0
|
|
20241217,120600,40260120,17230,17230,17230,17230,0
|
|
20241217,120500,40260120,17230,17230,17230,17230,0
|
|
20241217,120400,40260120,17230,17230,17230,17230,0
|
|
20241217,120300,40260120,17230,17230,17230,17230,0
|
|
20241217,120200,40260120,17230,17230,17230,17230,0
|
|
20241217,120100,40260120,17230,17230,17230,17230,0
|
|
20241217,120000,40260120,17230,17230,17230,17230,0
|
|
20241217,115900,40260120,17230,17230,17230,17230,0
|
|
20241217,115800,40260120,17230,17230,17230,17230,0
|
|
20241217,115700,40260120,17230,17230,17230,17230,0
|
|
20241217,115600,40260120,17230,17230,17230,17230,0
|
|
20241217,115500,40260120,17230,17230,17230,17230,0
|
|
20241217,115400,40260120,17230,17230,17230,17230,0
|
|
20241217,115300,40260120,17230,17230,17230,17230,0
|
|
20241217,115200,40260120,17230,17230,17230,17230,0
|
|
20241217,115100,40260120,17230,17230,17230,17230,13
|
|
20241217,115000,40036130,17230,17230,17230,17230,0
|
|
20241217,114900,40036130,17230,17230,17230,17230,0
|
|
20241217,114800,40036130,17230,17230,17230,17230,0
|
|
20241217,114700,40036130,17230,17230,17230,17230,2
|
|
20241217,114600,40001670,17230,17230,17230,17230,101
|
|
20241217,114500,38261440,17230,17230,17230,17230,0
|
|
20241217,114400,38261440,17230,17230,17230,17230,0
|
|
20241217,114300,38261440,17230,17230,17230,17230,0
|
|
20241217,114200,38261440,17230,17230,17230,17230,0
|
|
20241217,114100,38261440,17230,17230,17230,17230,0
|
|
20241217,114000,38261440,17230,17230,17230,17230,0
|
|
20241217,113900,38261440,17230,17230,17230,17230,0
|
|
20241217,113800,38261440,17230,17230,17230,17230,0
|
|
20241217,113700,38261440,17230,17230,17230,17230,0
|
|
20241217,113600,38261440,17230,17230,17230,17230,0
|
|
20241217,113500,38261440,17230,17230,17230,17230,0
|
|
20241217,113400,38261440,17230,17230,17230,17230,0
|
|
20241217,113300,38261440,17230,17230,17230,17230,0
|
|
20241217,113200,38261440,17230,17230,17230,17230,0
|
|
20241217,113100,38261440,17230,17230,17230,17230,0
|
|
20241217,113000,38261440,17230,17230,17230,17230,0
|
|
20241217,112900,38261440,17230,17230,17230,17230,0
|
|
20241217,112800,38261440,17230,17230,17230,17230,0
|
|
20241217,112700,38261440,17230,17230,17230,17230,0
|
|
20241217,112600,38261440,17230,17230,17230,17230,0
|
|
20241217,112500,38261440,17230,17230,17230,17230,0
|
|
20241217,112400,38261440,17230,17230,17230,17230,1
|
|
20241217,112300,38244210,17230,17230,17230,17230,0
|
|
20241217,112200,38244210,17230,17230,17230,17230,0
|
|
20241217,112100,38244210,17230,17230,17230,17230,0
|
|
20241217,112000,38244210,17230,17230,17230,17230,0
|
|
20241217,111900,38244210,17230,17230,17230,17230,0
|
|
20241217,111800,38244210,17230,17230,17230,17230,0
|
|
20241217,111700,38244210,17230,17230,17230,17230,0
|
|
20241217,111600,38244210,17230,17230,17230,17230,0
|
|
20241217,111500,38244210,17230,17230,17230,17230,0
|
|
20241217,111400,38244210,17230,17230,17230,17230,0
|
|
20241217,111300,38244210,17230,17230,17230,17230,0
|
|
20241217,111200,38244210,17230,17230,17230,17230,0
|
|
20241217,111100,38244210,17230,17230,17230,17230,0
|
|
20241217,111000,38244210,17230,17230,17230,17230,0
|
|
20241217,110900,38244210,17230,17230,17230,17230,0
|
|
20241217,110800,38244210,17230,17230,17230,17230,0
|
|
20241217,110700,38244210,17230,17180,17230,17180,5
|
|
20241217,110600,38158260,17180,17180,17180,17180,0
|
|
20241217,110500,38158260,17180,17180,17180,17180,0
|
|
20241217,110400,38158260,17180,17180,17180,17180,5
|
|
20241217,110300,38072360,17170,17170,17170,17170,0
|
|
20241217,110200,38072360,17170,17170,17170,17170,0
|
|
20241217,110100,38072360,17170,17170,17170,17170,0
|
|
20241217,110000,38072360,17170,17170,17170,17170,0
|
|
20241217,105900,38072360,17170,17170,17170,17170,0
|
|
20241217,105800,38072360,17170,17170,17170,17170,0
|
|
20241217,105700,38072360,17170,17170,17170,17170,0
|
|
20241217,105600,38072360,17170,17170,17170,17170,0
|
|
20241217,105500,38072360,17170,17170,17170,17170,0
|
|
20241217,105400,38072360,17170,17170,17170,17170,0
|
|
20241217,105300,38072360,17170,17170,17170,17170,0
|
|
20241217,105200,38072360,17170,17170,17170,17170,0
|
|
20241217,105100,38072360,17170,17170,17170,17170,0
|
|
20241217,105000,38072360,17170,17170,17170,17170,0
|
|
20241217,104900,38072360,17170,17170,17170,17170,0
|
|
20241217,104800,38072360,17170,17170,17170,17170,0
|
|
20241217,104700,38072360,17170,17170,17170,17170,0
|
|
20241217,104600,38072360,17170,17170,17170,17170,3
|
|
20241217,104500,38020850,17170,17170,17170,17170,0
|
|
20241217,104400,38020850,17170,17170,17170,17170,9
|
|
20241217,104300,37866320,17180,17180,17180,17180,0
|
|
20241217,104200,37866320,17180,17180,17180,17180,0
|
|
20241217,104100,37866320,17180,17180,17180,17180,0
|
|
20241217,104000,37866320,17180,17180,17180,17180,0
|
|
20241217,103900,37866320,17180,17180,17180,17180,0
|
|
20241217,103800,37866320,17180,17180,17180,17180,0
|
|
20241217,103700,37866320,17180,17180,17180,17180,0
|
|
20241217,103600,37866320,17180,17180,17180,17180,0
|
|
20241217,103500,37866320,17180,17180,17180,17180,1
|
|
20241217,103400,37849140,17050,17050,17050,17050,0
|
|
20241217,103300,37849140,17050,17050,17050,17050,0
|
|
20241217,103200,37849140,17050,17050,17050,17050,0
|
|
20241217,103100,37849140,17050,17050,17050,17050,0
|
|
20241217,103000,37849140,17050,17050,17050,17050,0
|
|
20241217,102900,37849140,17050,17050,17050,17050,3
|
|
20241217,102800,37797990,17050,17050,17050,17050,27
|
|
20241217,102700,37337640,17050,17050,17050,17050,6
|
|
20241217,102600,37235340,17050,17060,17060,17050,263
|
|
20241217,102500,32751180,17180,17180,17180,17180,0
|
|
20241217,102400,32751180,17180,17180,17180,17180,0
|
|
20241217,102300,32751180,17180,17180,17180,17180,0
|
|
20241217,102200,32751180,17180,17180,17180,17180,0
|
|
20241217,102100,32751180,17180,17180,17180,17180,0
|
|
20241217,102000,32751180,17180,17180,17180,17180,1
|
|
20241217,101900,32734000,17030,17030,17030,17030,0
|
|
20241217,101800,32734000,17030,17030,17030,17030,4
|
|
20241217,101700,32665880,17180,17180,17180,17180,0
|
|
20241217,101600,32665880,17180,17180,17180,17180,0
|
|
20241217,101500,32665880,17180,17180,17180,17180,0
|
|
20241217,101400,32665880,17180,17180,17180,17180,0
|
|
20241217,101300,32665880,17180,17180,17180,17180,1
|
|
20241217,101200,32648700,17030,17040,17040,17030,14
|
|
20241217,101100,32410270,17190,17030,17190,17030,7
|
|
20241217,101000,32290740,17030,17030,17030,17030,0
|
|
20241217,100900,32290740,17030,17030,17030,17030,0
|
|
20241217,100800,32290740,17030,17040,17040,17030,30
|
|
20241217,100700,31779820,17040,17040,17040,17040,68
|
|
20241217,100600,30621100,17190,17030,17190,17030,36
|
|
20241217,100500,30007080,17180,17100,17180,17030,68
|
|
20241217,100400,28847860,17210,17210,17210,17210,0
|
|
20241217,100300,28847860,17210,17210,17210,17210,0
|
|
20241217,100200,28847860,17210,17210,17210,17210,0
|
|
20241217,100100,28847860,17210,17210,17210,17210,0
|
|
20241217,100000,28847860,17210,17210,17210,17210,1
|
|
20241217,095900,28830650,17100,17100,17100,17100,0
|
|
20241217,095800,28830650,17100,17100,17100,17100,0
|
|
20241217,095700,28830650,17100,17100,17100,17100,0
|
|
20241217,095600,28830650,17100,17100,17100,17100,0
|
|
20241217,095500,28830650,17100,17100,17100,17100,0
|
|
20241217,095400,28830650,17100,17100,17100,17100,0
|
|
20241217,095300,28830650,17100,17100,17100,17100,0
|
|
20241217,095200,28830650,17100,17100,17100,17100,0
|
|
20241217,095100,28830650,17100,17100,17100,17100,0
|
|
20241217,095000,28830650,17100,17100,17100,17100,0
|
|
20241217,094900,28830650,17100,17180,17180,17100,5
|
|
20241217,094800,28744950,17200,17200,17200,17200,1
|
|
20241217,094700,28727750,17220,17220,17220,17220,0
|
|
20241217,094600,28727750,17220,17220,17220,17220,1
|
|
20241217,094500,28710530,17220,17220,17220,17220,1
|
|
20241217,094400,28693310,17040,17040,17040,17040,10
|
|
20241217,094300,28522910,17040,17040,17040,17040,34
|
|
20241217,094200,27943550,17210,17140,17210,17050,35
|
|
20241217,094100,27346350,17220,17220,17220,17220,100
|
|
20241217,094000,25624350,17120,17120,17120,17120,0
|
|
20241217,093900,25624350,17120,17120,17120,17120,0
|
|
20241217,093800,25624350,17120,17180,17180,17120,14
|
|
20241217,093700,25384350,17200,17220,17220,17200,6
|
|
20241217,093600,25281090,17220,17220,17220,17220,3
|
|
20241217,093500,25229430,17220,17220,17220,17220,0
|
|
20241217,093400,25229430,17220,17220,17220,17220,0
|
|
20241217,093300,25229430,17220,17220,17220,17220,0
|
|
20241217,093200,25229430,17220,17220,17220,17220,0
|
|
20241217,093100,25229430,17220,17220,17220,17220,0
|
|
20241217,093000,25229430,17220,17220,17220,17220,1
|
|
20241217,092900,25212210,17240,17240,17240,17240,0
|
|
20241217,092800,25212210,17240,17240,17240,17240,0
|
|
20241217,092700,25212210,17240,17240,17240,17240,0
|
|
20241217,092600,25212210,17240,17240,17240,17240,0
|
|
20241217,092500,25212210,17240,17240,17240,17240,0
|
|
20241217,092400,25212210,17240,17240,17240,17240,0
|
|
20241217,092300,25212210,17240,17240,17240,17240,0
|
|
20241217,092200,25212210,17240,17240,17240,17240,10
|
|
20241217,092100,25039810,17240,17240,17240,17240,0
|
|
20241217,092000,25039810,17240,17240,17240,17240,1
|
|
20241217,091900,25022570,17240,17240,17240,17240,0
|
|
20241217,091800,25022570,17240,17240,17240,17240,0
|
|
20241217,091700,25022570,17240,17240,17240,17240,0
|
|
20241217,091600,25022570,17240,17240,17240,17240,0
|
|
20241217,091500,25022570,17240,17240,17240,17240,0
|
|
20241217,091400,25022570,17240,17240,17240,17240,0
|
|
20241217,091300,25022570,17240,17240,17240,17240,1
|
|
20241217,091200,25005330,17070,17070,17070,17070,1
|
|
20241217,091100,24988260,17250,17250,17250,17250,0
|
|
20241217,091000,24988260,17250,17250,17250,17250,0
|
|
20241217,090900,24988260,17250,17250,17250,17250,1
|
|
20241217,090800,24971010,17050,17390,17420,17050,404
|
|
20241217,090700,17936850,17400,17400,17400,17400,0
|
|
20241217,090600,17936850,17400,17410,17410,17400,6
|
|
20241217,090500,17832420,17420,17420,17420,17420,0
|
|
20241217,090400,17832420,17420,17020,17440,17020,16
|
|
20241217,090300,17554310,17460,17200,17650,17200,1004
|
|
20241217,090200,34200,17100,17100,17100,17100,0
|
|
20241217,090100,34200,17100,17100,17100,17100,2
|
|
20241217,090000,0,16980,16980,16980,16980,0
|