607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,190400,54166570,17220,17220,17220,17220,72
|
|
20241218,190300,54166570,17220,17220,17220,17220,0
|
|
20241218,190200,54166570,17220,17220,17220,17220,0
|
|
20241218,190100,54166570,17220,17220,17220,17220,0
|
|
20241218,190000,54166570,17220,17220,17220,17220,0
|
|
20241218,185900,54166570,17220,17220,17220,17220,0
|
|
20241218,185800,54166570,17220,17220,17220,17220,0
|
|
20241218,185700,54166570,17220,17220,17220,17220,0
|
|
20241218,185600,54166570,17220,17220,17220,17220,0
|
|
20241218,185500,54166570,17220,17220,17220,17220,0
|
|
20241218,185400,54166570,17220,17220,17220,17220,0
|
|
20241218,185300,54166570,17220,17220,17220,17220,0
|
|
20241218,185200,54166570,17220,17220,17220,17220,0
|
|
20241218,185100,54166570,17220,17220,17220,17220,0
|
|
20241218,185000,54166570,17220,17220,17220,17220,0
|
|
20241218,184900,54166570,17220,17220,17220,17220,0
|
|
20241218,184800,54166570,17220,17220,17220,17220,0
|
|
20241218,184700,54166570,17220,17220,17220,17220,0
|
|
20241218,184600,54166570,17220,17220,17220,17220,0
|
|
20241218,184500,54166570,17220,17220,17220,17220,0
|
|
20241218,184400,54166570,17220,17220,17220,17220,0
|
|
20241218,184300,54166570,17220,17220,17220,17220,0
|
|
20241218,184200,54166570,17220,17220,17220,17220,0
|
|
20241218,184100,54166570,17220,17220,17220,17220,0
|
|
20241218,184000,54166570,17220,17220,17220,17220,0
|
|
20241218,183900,54166570,17220,17220,17220,17220,0
|
|
20241218,183800,54166570,17220,17220,17220,17220,0
|
|
20241218,183700,54166570,17220,17220,17220,17220,0
|
|
20241218,183600,54166570,17220,17220,17220,17220,0
|
|
20241218,183500,54166570,17220,17220,17220,17220,0
|
|
20241218,183400,54166570,17220,17220,17220,17220,72
|
|
20241218,183300,54166570,17220,17220,17220,17220,0
|
|
20241218,183200,54166570,17220,17220,17220,17220,0
|
|
20241218,183100,54166570,17220,17220,17220,17220,0
|
|
20241218,183000,54166570,17220,17220,17220,17220,0
|
|
20241218,182900,54166570,17220,17220,17220,17220,0
|
|
20241218,182800,54166570,17220,17220,17220,17220,0
|
|
20241218,182700,54166570,17220,17220,17220,17220,0
|
|
20241218,182600,54166570,17220,17220,17220,17220,0
|
|
20241218,182500,54166570,17220,17220,17220,17220,0
|
|
20241218,182400,54166570,17220,17220,17220,17220,0
|
|
20241218,182300,54166570,17220,17220,17220,17220,0
|
|
20241218,182200,54166570,17220,17220,17220,17220,0
|
|
20241218,182100,54166570,17220,17220,17220,17220,0
|
|
20241218,182000,54166570,17220,17220,17220,17220,0
|
|
20241218,181900,54166570,17220,17220,17220,17220,0
|
|
20241218,181800,54166570,17220,17220,17220,17220,0
|
|
20241218,181700,54166570,17220,17220,17220,17220,0
|
|
20241218,181600,54166570,17220,17220,17220,17220,0
|
|
20241218,181500,54166570,17220,17220,17220,17220,0
|
|
20241218,181400,54166570,17220,17220,17220,17220,0
|
|
20241218,181300,54166570,17220,17220,17220,17220,0
|
|
20241218,181200,54166570,17220,17220,17220,17220,0
|
|
20241218,181100,54166570,17220,17220,17220,17220,0
|
|
20241218,181000,54166570,17220,17220,17220,17220,0
|
|
20241218,180900,54166570,17220,17220,17220,17220,0
|
|
20241218,180800,54166570,17220,17220,17220,17220,0
|
|
20241218,180700,54166570,17220,17220,17220,17220,0
|
|
20241218,180600,54166570,17220,17220,17220,17220,0
|
|
20241218,180500,54166570,17220,17220,17220,17220,0
|
|
20241218,180400,54166570,17220,17220,17220,17220,72
|
|
20241218,180300,54166570,17220,17220,17220,17220,0
|
|
20241218,180200,54166570,17220,17220,17220,17220,0
|
|
20241218,180100,54166570,17220,17220,17220,17220,0
|
|
20241218,180000,54166570,17220,17220,17220,17220,0
|
|
20241218,175900,54166570,17220,17220,17220,17220,0
|
|
20241218,175800,54166570,17220,17220,17220,17220,0
|
|
20241218,175700,54166570,17220,17220,17220,17220,0
|
|
20241218,175600,54166570,17220,17220,17220,17220,0
|
|
20241218,175500,54166570,17220,17220,17220,17220,0
|
|
20241218,175400,54166570,17220,17220,17220,17220,0
|
|
20241218,175300,54166570,17220,17220,17220,17220,0
|
|
20241218,175200,54166570,17220,17220,17220,17220,0
|
|
20241218,175100,54166570,17220,17220,17220,17220,0
|
|
20241218,175000,54166570,17220,17220,17220,17220,0
|
|
20241218,174900,54166570,17220,17220,17220,17220,0
|
|
20241218,174800,54166570,17220,17220,17220,17220,0
|
|
20241218,174700,54166570,17220,17220,17220,17220,0
|
|
20241218,174600,54166570,17220,17220,17220,17220,0
|
|
20241218,174500,54166570,17220,17220,17220,17220,0
|
|
20241218,174400,54166570,17220,17220,17220,17220,0
|
|
20241218,174300,54166570,17220,17220,17220,17220,0
|
|
20241218,174200,54166570,17220,17220,17220,17220,0
|
|
20241218,174100,54166570,17220,17220,17220,17220,0
|
|
20241218,174000,54166570,17220,17220,17220,17220,0
|
|
20241218,173900,54166570,17220,17220,17220,17220,0
|
|
20241218,173800,54166570,17220,17220,17220,17220,0
|
|
20241218,173700,54166570,17220,17220,17220,17220,0
|
|
20241218,173600,54166570,17220,17220,17220,17220,0
|
|
20241218,173500,54166570,17220,17220,17220,17220,0
|
|
20241218,173400,54166570,17220,17220,17220,17220,72
|
|
20241218,173300,54166570,17220,17220,17220,17220,0
|
|
20241218,173200,54166570,17220,17220,17220,17220,0
|
|
20241218,173100,54166570,17220,17220,17220,17220,0
|
|
20241218,173000,54166570,17220,17220,17220,17220,0
|
|
20241218,172900,54166570,17220,17220,17220,17220,0
|
|
20241218,172800,54166570,17220,17220,17220,17220,0
|
|
20241218,172700,54166570,17220,17220,17220,17220,0
|
|
20241218,172600,54166570,17220,17220,17220,17220,0
|
|
20241218,172500,54166570,17220,17220,17220,17220,0
|
|
20241218,172400,54166570,17220,17220,17220,17220,0
|
|
20241218,172300,54166570,17220,17220,17220,17220,0
|
|
20241218,172200,54166570,17220,17220,17220,17220,0
|
|
20241218,172100,54166570,17220,17220,17220,17220,0
|
|
20241218,172000,54166570,17220,17220,17220,17220,0
|
|
20241218,171900,54166570,17220,17220,17220,17220,0
|
|
20241218,171800,54166570,17220,17220,17220,17220,0
|
|
20241218,171700,54166570,17220,17220,17220,17220,0
|
|
20241218,171600,54166570,17220,17220,17220,17220,0
|
|
20241218,171500,54166570,17220,17220,17220,17220,0
|
|
20241218,171400,54166570,17220,17220,17220,17220,0
|
|
20241218,171300,54166570,17220,17220,17220,17220,0
|
|
20241218,171200,54166570,17220,17220,17220,17220,0
|
|
20241218,171100,54166570,17220,17220,17220,17220,0
|
|
20241218,171000,54166570,17220,17220,17220,17220,0
|
|
20241218,170900,54166570,17220,17220,17220,17220,0
|
|
20241218,170800,54166570,17220,17220,17220,17220,0
|
|
20241218,170700,54166570,17220,17220,17220,17220,0
|
|
20241218,170600,54166570,17220,17220,17220,17220,0
|
|
20241218,170500,54166570,17220,17220,17220,17220,0
|
|
20241218,170400,54166570,17220,17220,17220,17220,72
|
|
20241218,170300,54166570,17220,17220,17220,17220,0
|
|
20241218,170200,54166570,17220,17220,17220,17220,0
|
|
20241218,170100,54166570,17220,17220,17220,17220,0
|
|
20241218,170000,54166570,17220,17220,17220,17220,0
|
|
20241218,165900,54166570,17220,17220,17220,17220,0
|
|
20241218,165800,54166570,17220,17220,17220,17220,0
|
|
20241218,165700,54166570,17220,17220,17220,17220,0
|
|
20241218,165600,54166570,17220,17220,17220,17220,0
|
|
20241218,165500,54166570,17220,17220,17220,17220,0
|
|
20241218,165400,54166570,17220,17220,17220,17220,0
|
|
20241218,165300,54166570,17220,17220,17220,17220,0
|
|
20241218,165200,54166570,17220,17220,17220,17220,0
|
|
20241218,165100,54166570,17220,17220,17220,17220,0
|
|
20241218,165000,54166570,17220,17220,17220,17220,0
|
|
20241218,164900,54166570,17220,17220,17220,17220,0
|
|
20241218,164800,54166570,17220,17220,17220,17220,0
|
|
20241218,164700,54166570,17220,17220,17220,17220,0
|
|
20241218,164600,54166570,17220,17220,17220,17220,0
|
|
20241218,164500,54166570,17220,17220,17220,17220,0
|
|
20241218,164400,54166570,17220,17220,17220,17220,0
|
|
20241218,164300,54166570,17220,17220,17220,17220,0
|
|
20241218,164200,54166570,17220,17220,17220,17220,0
|
|
20241218,164100,54166570,17220,17220,17220,17220,0
|
|
20241218,164000,54166570,17220,17220,17220,17220,0
|
|
20241218,163900,54166570,17220,17220,17220,17220,0
|
|
20241218,163800,54166570,17220,17220,17220,17220,0
|
|
20241218,163700,54166570,17220,17220,17220,17220,0
|
|
20241218,163600,54166570,17220,17220,17220,17220,0
|
|
20241218,163500,54166570,17220,17220,17220,17220,0
|
|
20241218,163400,54166570,17220,17220,17220,17220,72
|
|
20241218,163300,54166570,17220,17220,17220,17220,0
|
|
20241218,163200,54166570,17220,17220,17220,17220,0
|
|
20241218,163100,54166570,17220,17220,17220,17220,0
|
|
20241218,163000,54166570,17220,17220,17220,17220,0
|
|
20241218,162900,54166570,17220,17220,17220,17220,0
|
|
20241218,162800,54166570,17220,17220,17220,17220,0
|
|
20241218,162700,54166570,17220,17220,17220,17220,0
|
|
20241218,162600,54166570,17220,17220,17220,17220,0
|
|
20241218,162500,54166570,17220,17220,17220,17220,0
|
|
20241218,162400,54166570,17220,17220,17220,17220,0
|
|
20241218,162300,54166570,17220,17220,17220,17220,0
|
|
20241218,162200,54166570,17220,17220,17220,17220,0
|
|
20241218,162100,54166570,17220,17220,17220,17220,0
|
|
20241218,162000,54166570,17220,17220,17220,17220,0
|
|
20241218,161900,54166570,17220,17220,17220,17220,0
|
|
20241218,161800,54166570,17220,17220,17220,17220,0
|
|
20241218,161700,54166570,17220,17220,17220,17220,0
|
|
20241218,161600,54166570,17220,17220,17220,17220,0
|
|
20241218,161500,54166570,17220,17220,17220,17220,0
|
|
20241218,161400,54166570,17220,17220,17220,17220,0
|
|
20241218,161300,54166570,17220,17220,17220,17220,0
|
|
20241218,161200,54166570,17220,17220,17220,17220,0
|
|
20241218,161100,54166570,17220,17220,17220,17220,0
|
|
20241218,161000,54166570,17220,17220,17220,17220,0
|
|
20241218,160900,54166570,17220,17220,17220,17220,0
|
|
20241218,160800,54166570,17220,17220,17220,17220,0
|
|
20241218,160700,54166570,17220,17220,17220,17220,0
|
|
20241218,160600,54166570,17220,17220,17220,17220,0
|
|
20241218,160500,54166570,17220,17220,17220,17220,0
|
|
20241218,160400,54166570,17220,17220,17220,17220,72
|
|
20241218,160300,54166570,17220,17220,17220,17220,0
|
|
20241218,160200,54166570,17220,17220,17220,17220,0
|
|
20241218,160100,54166570,17220,17220,17220,17220,0
|
|
20241218,160000,54166570,17220,17220,17220,17220,0
|
|
20241218,155900,54166570,17220,17220,17220,17220,0
|
|
20241218,155800,54166570,17220,17220,17220,17220,0
|
|
20241218,155700,54166570,17220,17220,17220,17220,0
|
|
20241218,155600,54166570,17220,17220,17220,17220,0
|
|
20241218,155500,54166570,17220,17220,17220,17220,0
|
|
20241218,155400,54166570,17220,17220,17220,17220,0
|
|
20241218,155300,54166570,17220,17220,17220,17220,0
|
|
20241218,155200,54166570,17220,17220,17220,17220,0
|
|
20241218,155100,54166570,17220,17220,17220,17220,0
|
|
20241218,155000,54166570,17220,17220,17220,17220,0
|
|
20241218,154900,54166570,17220,17220,17220,17220,0
|
|
20241218,154800,54166570,17220,17220,17220,17220,0
|
|
20241218,154700,54166570,17220,17220,17220,17220,0
|
|
20241218,154600,54166570,17220,17220,17220,17220,0
|
|
20241218,154500,54166570,17220,17220,17220,17220,0
|
|
20241218,154400,54166570,17220,17220,17220,17220,0
|
|
20241218,154300,54166570,17220,17220,17220,17220,0
|
|
20241218,154200,54166570,17220,17220,17220,17220,0
|
|
20241218,154100,54166570,17220,17220,17220,17220,0
|
|
20241218,154000,54166570,17220,17220,17220,17220,0
|
|
20241218,153900,54166570,17220,17220,17220,17220,0
|
|
20241218,153800,54166570,17220,17220,17220,17220,0
|
|
20241218,153700,54166570,17220,17220,17220,17220,0
|
|
20241218,153600,54166570,17220,17220,17220,17220,0
|
|
20241218,153500,54166570,17220,17220,17220,17220,0
|
|
20241218,153400,54166570,17220,17220,17220,17220,72
|
|
20241218,153300,54166570,17220,17220,17220,17220,0
|
|
20241218,153200,54166570,17220,17220,17220,17220,0
|
|
20241218,153100,54166570,17220,17220,17220,17220,0
|
|
20241218,153000,54166570,17220,17220,17220,17220,72
|
|
20241218,152900,52926730,17290,17290,17290,17290,0
|
|
20241218,152800,52926730,17290,17290,17290,17290,0
|
|
20241218,152700,52926730,17290,17290,17290,17290,0
|
|
20241218,152600,52926730,17290,17290,17290,17290,0
|
|
20241218,152500,52926730,17290,17290,17290,17290,0
|
|
20241218,152400,52926730,17290,17290,17290,17290,0
|
|
20241218,152300,52926730,17290,17290,17290,17290,0
|
|
20241218,152200,52926730,17290,17290,17290,17290,0
|
|
20241218,152100,52926730,17290,17290,17290,17290,0
|
|
20241218,152000,52926730,17290,17290,17290,17290,0
|
|
20241218,151900,52926730,17290,17290,17290,17290,0
|
|
20241218,151800,52926730,17290,17290,17290,17290,0
|
|
20241218,151700,52926730,17290,17290,17290,17290,0
|
|
20241218,151600,52926730,17290,17290,17290,17290,0
|
|
20241218,151500,52926730,17290,17290,17290,17290,0
|
|
20241218,151400,52926730,17290,17290,17290,17290,0
|
|
20241218,151300,52926730,17290,17290,17290,17290,9
|
|
20241218,151200,52771120,17300,17300,17300,17300,0
|
|
20241218,151100,52771120,17300,17300,17300,17300,0
|
|
20241218,151000,52771120,17300,17300,17300,17300,1
|
|
20241218,150900,52753820,17300,17300,17300,17300,0
|
|
20241218,150800,52753820,17300,17300,17300,17300,0
|
|
20241218,150700,52753820,17300,17300,17300,17300,0
|
|
20241218,150600,52753820,17300,17300,17300,17300,0
|
|
20241218,150500,52753820,17300,17300,17300,17300,5
|
|
20241218,150400,52667320,17300,17300,17300,17300,0
|
|
20241218,150300,52667320,17300,17310,17310,17300,6
|
|
20241218,150200,52563510,17310,17310,17310,17310,0
|
|
20241218,150100,52563510,17310,17310,17310,17310,0
|
|
20241218,150000,52563510,17310,17310,17310,17310,1
|
|
20241218,145900,52546200,17310,17310,17310,17310,0
|
|
20241218,145800,52546200,17310,17310,17310,17310,1
|
|
20241218,145700,52528890,17310,17310,17310,17310,0
|
|
20241218,145600,52528890,17310,17310,17310,17310,4
|
|
20241218,145500,52459650,17310,17310,17310,17310,0
|
|
20241218,145400,52459650,17310,17310,17310,17310,0
|
|
20241218,145300,52459650,17310,17310,17310,17310,0
|
|
20241218,145200,52459650,17310,17310,17310,17310,0
|
|
20241218,145100,52459650,17310,17310,17310,17310,20
|
|
20241218,145000,52113450,17310,17310,17310,17310,0
|
|
20241218,144900,52113450,17310,17310,17310,17310,0
|
|
20241218,144800,52113450,17310,17310,17310,17310,0
|
|
20241218,144700,52113450,17310,17310,17310,17310,0
|
|
20241218,144600,52113450,17310,17310,17310,17310,0
|
|
20241218,144500,52113450,17310,17310,17310,17310,0
|
|
20241218,144400,52113450,17310,17310,17310,17310,0
|
|
20241218,144300,52113450,17310,17310,17310,17310,0
|
|
20241218,144200,52113450,17310,17310,17310,17310,0
|
|
20241218,144100,52113450,17310,17310,17310,17310,0
|
|
20241218,144000,52113450,17310,17310,17310,17310,0
|
|
20241218,143900,52113450,17310,17310,17310,17310,0
|
|
20241218,143800,52113450,17310,17310,17310,17310,0
|
|
20241218,143700,52113450,17310,17310,17310,17310,0
|
|
20241218,143600,52113450,17310,17310,17310,17310,0
|
|
20241218,143500,52113450,17310,17310,17310,17310,0
|
|
20241218,143400,52113450,17310,17310,17310,17310,0
|
|
20241218,143300,52113450,17310,17310,17310,17310,0
|
|
20241218,143200,52113450,17310,17310,17310,17310,0
|
|
20241218,143100,52113450,17310,17310,17310,17310,0
|
|
20241218,143000,52113450,17310,17310,17310,17310,0
|
|
20241218,142900,52113450,17310,17310,17310,17310,0
|
|
20241218,142800,52113450,17310,17310,17310,17310,0
|
|
20241218,142700,52113450,17310,17310,17310,17310,0
|
|
20241218,142600,52113450,17310,17310,17310,17310,0
|
|
20241218,142500,52113450,17310,17310,17310,17310,0
|
|
20241218,142400,52113450,17310,17310,17310,17310,0
|
|
20241218,142300,52113450,17310,17310,17310,17310,0
|
|
20241218,142200,52113450,17310,17310,17310,17310,0
|
|
20241218,142100,52113450,17310,17310,17310,17310,7
|
|
20241218,142000,51992280,17390,17390,17390,17390,0
|
|
20241218,141900,51992280,17390,17390,17390,17390,0
|
|
20241218,141800,51992280,17390,17390,17390,17390,0
|
|
20241218,141700,51992280,17390,17390,17390,17390,0
|
|
20241218,141600,51992280,17390,17390,17390,17390,0
|
|
20241218,141500,51992280,17390,17390,17390,17390,0
|
|
20241218,141400,51992280,17390,17390,17390,17390,0
|
|
20241218,141300,51992280,17390,17390,17390,17390,0
|
|
20241218,141200,51992280,17390,17390,17390,17390,0
|
|
20241218,141100,51992280,17390,17390,17390,17390,0
|
|
20241218,141000,51992280,17390,17390,17390,17390,0
|
|
20241218,140900,51992280,17390,17390,17390,17390,0
|
|
20241218,140800,51992280,17390,17390,17390,17390,0
|
|
20241218,140700,51992280,17390,17390,17390,17390,0
|
|
20241218,140600,51992280,17390,17390,17390,17390,0
|
|
20241218,140500,51992280,17390,17390,17390,17390,0
|
|
20241218,140400,51992280,17390,17390,17390,17390,0
|
|
20241218,140300,51992280,17390,17390,17390,17390,0
|
|
20241218,140200,51992280,17390,17390,17390,17390,0
|
|
20241218,140100,51992280,17390,17390,17390,17390,0
|
|
20241218,140000,51992280,17390,17390,17390,17390,0
|
|
20241218,135900,51992280,17390,17390,17390,17390,0
|
|
20241218,135800,51992280,17390,17390,17390,17390,0
|
|
20241218,135700,51992280,17390,17390,17390,17390,0
|
|
20241218,135600,51992280,17390,17390,17390,17390,0
|
|
20241218,135500,51992280,17390,17390,17390,17390,0
|
|
20241218,135400,51992280,17390,17390,17390,17390,0
|
|
20241218,135300,51992280,17390,17390,17390,17390,0
|
|
20241218,135200,51992280,17390,17390,17390,17390,0
|
|
20241218,135100,51992280,17390,17390,17390,17390,0
|
|
20241218,135000,51992280,17390,17390,17390,17390,0
|
|
20241218,134900,51992280,17390,17390,17390,17390,0
|
|
20241218,134800,51992280,17390,17390,17390,17390,0
|
|
20241218,134700,51992280,17390,17390,17390,17390,0
|
|
20241218,134600,51992280,17390,17390,17390,17390,0
|
|
20241218,134500,51992280,17390,17390,17390,17390,1
|
|
20241218,134400,51974890,17300,17300,17300,17300,0
|
|
20241218,134300,51974890,17300,17300,17300,17300,0
|
|
20241218,134200,51974890,17300,17300,17300,17300,0
|
|
20241218,134100,51974890,17300,17300,17300,17300,0
|
|
20241218,134000,51974890,17300,17300,17300,17300,0
|
|
20241218,133900,51974890,17300,17300,17300,17300,0
|
|
20241218,133800,51974890,17300,17300,17300,17300,97
|
|
20241218,133700,50296790,17300,17300,17300,17300,0
|
|
20241218,133600,50296790,17300,17300,17300,17300,0
|
|
20241218,133500,50296790,17300,17300,17300,17300,0
|
|
20241218,133400,50296790,17300,17300,17300,17300,0
|
|
20241218,133300,50296790,17300,17300,17300,17300,3
|
|
20241218,133200,50244890,17390,17390,17390,17390,0
|
|
20241218,133100,50244890,17390,17390,17390,17390,0
|
|
20241218,133000,50244890,17390,17390,17390,17390,3
|
|
20241218,132900,50192720,17390,17390,17390,17390,0
|
|
20241218,132800,50192720,17390,17390,17390,17390,0
|
|
20241218,132700,50192720,17390,17390,17390,17390,0
|
|
20241218,132600,50192720,17390,17390,17390,17390,0
|
|
20241218,132500,50192720,17390,17390,17390,17390,0
|
|
20241218,132400,50192720,17390,17390,17390,17390,0
|
|
20241218,132300,50192720,17390,17390,17390,17390,0
|
|
20241218,132200,50192720,17390,17390,17390,17390,0
|
|
20241218,132100,50192720,17390,17390,17390,17390,1
|
|
20241218,132000,50175330,17360,17360,17360,17360,0
|
|
20241218,131900,50175330,17360,17360,17360,17360,0
|
|
20241218,131800,50175330,17360,17360,17360,17360,0
|
|
20241218,131700,50175330,17360,17360,17360,17360,0
|
|
20241218,131600,50175330,17360,17360,17360,17360,0
|
|
20241218,131500,50175330,17360,17360,17360,17360,0
|
|
20241218,131400,50175330,17360,17360,17360,17360,0
|
|
20241218,131300,50175330,17360,17360,17360,17360,0
|
|
20241218,131200,50175330,17360,17360,17360,17360,0
|
|
20241218,131100,50175330,17360,17360,17360,17360,0
|
|
20241218,131000,50175330,17360,17360,17360,17360,0
|
|
20241218,130900,50175330,17360,17360,17360,17360,0
|
|
20241218,130800,50175330,17360,17360,17360,17360,0
|
|
20241218,130700,50175330,17360,17360,17360,17360,0
|
|
20241218,130600,50175330,17360,17360,17360,17360,0
|
|
20241218,130500,50175330,17360,17360,17360,17360,0
|
|
20241218,130400,50175330,17360,17360,17360,17360,74
|
|
20241218,130300,48890690,17390,17390,17390,17390,0
|
|
20241218,130200,48890690,17390,17390,17390,17390,0
|
|
20241218,130100,48890690,17390,17390,17390,17390,33
|
|
20241218,130000,48316820,17390,17390,17390,17390,0
|
|
20241218,125900,48316820,17390,17390,17390,17390,0
|
|
20241218,125800,48316820,17390,17390,17390,17390,0
|
|
20241218,125700,48316820,17390,17390,17390,17390,0
|
|
20241218,125600,48316820,17390,17390,17390,17390,0
|
|
20241218,125500,48316820,17390,17390,17390,17390,0
|
|
20241218,125400,48316820,17390,17390,17390,17390,67
|
|
20241218,125300,47151690,17360,17360,17360,17360,0
|
|
20241218,125200,47151690,17360,17360,17360,17360,0
|
|
20241218,125100,47151690,17360,17360,17360,17360,0
|
|
20241218,125000,47151690,17360,17360,17360,17360,1
|
|
20241218,124900,47134330,17360,17360,17360,17360,87
|
|
20241218,124800,45624010,17360,17360,17360,17360,100
|
|
20241218,124700,43888010,17360,17360,17360,17360,0
|
|
20241218,124600,43888010,17360,17360,17360,17360,0
|
|
20241218,124500,43888010,17360,17360,17360,17360,0
|
|
20241218,124400,43888010,17360,17360,17360,17360,1
|
|
20241218,124300,43870650,17360,17360,17360,17360,0
|
|
20241218,124200,43870650,17360,17360,17360,17360,0
|
|
20241218,124100,43870650,17360,17360,17360,17360,0
|
|
20241218,124000,43870650,17360,17360,17360,17360,0
|
|
20241218,123900,43870650,17360,17360,17360,17360,0
|
|
20241218,123800,43870650,17360,17360,17360,17360,0
|
|
20241218,123700,43870650,17360,17360,17360,17360,0
|
|
20241218,123600,43870650,17360,17360,17360,17360,0
|
|
20241218,123500,43870650,17360,17360,17360,17360,0
|
|
20241218,123400,43870650,17360,17360,17360,17360,0
|
|
20241218,123300,43870650,17360,17360,17360,17360,0
|
|
20241218,123200,43870650,17360,17360,17360,17360,0
|
|
20241218,123100,43870650,17360,17360,17360,17360,0
|
|
20241218,123000,43870650,17360,17360,17360,17360,0
|
|
20241218,122900,43870650,17360,17360,17360,17360,0
|
|
20241218,122800,43870650,17360,17360,17360,17360,0
|
|
20241218,122700,43870650,17360,17360,17360,17360,0
|
|
20241218,122600,43870650,17360,17360,17360,17360,0
|
|
20241218,122500,43870650,17360,17360,17360,17360,0
|
|
20241218,122400,43870650,17360,17360,17360,17360,0
|
|
20241218,122300,43870650,17360,17360,17360,17360,0
|
|
20241218,122200,43870650,17360,17360,17360,17360,0
|
|
20241218,122100,43870650,17360,17360,17360,17360,0
|
|
20241218,122000,43870650,17360,17360,17360,17360,0
|
|
20241218,121900,43870650,17360,17360,17360,17360,0
|
|
20241218,121800,43870650,17360,17360,17360,17360,0
|
|
20241218,121700,43870650,17360,17360,17360,17360,0
|
|
20241218,121600,43870650,17360,17360,17360,17360,0
|
|
20241218,121500,43870650,17360,17360,17360,17360,0
|
|
20241218,121400,43870650,17360,17360,17360,17360,0
|
|
20241218,121300,43870650,17360,17360,17360,17360,0
|
|
20241218,121200,43870650,17360,17360,17360,17360,0
|
|
20241218,121100,43870650,17360,17360,17360,17360,0
|
|
20241218,121000,43870650,17360,17360,17360,17360,0
|
|
20241218,120900,43870650,17360,17360,17360,17360,133
|
|
20241218,120800,41561770,17360,17360,17360,17360,0
|
|
20241218,120700,41561770,17360,17360,17360,17360,557
|
|
20241218,120600,31892250,17360,17360,17360,17360,0
|
|
20241218,120500,31892250,17360,17360,17360,17360,0
|
|
20241218,120400,31892250,17360,17360,17360,17360,1
|
|
20241218,120300,31874890,17360,17360,17360,17360,0
|
|
20241218,120200,31874890,17360,17360,17360,17360,0
|
|
20241218,120100,31874890,17360,17360,17360,17360,0
|
|
20241218,120000,31874890,17360,17360,17360,17360,0
|
|
20241218,115900,31874890,17360,17360,17360,17360,0
|
|
20241218,115800,31874890,17360,17360,17360,17360,0
|
|
20241218,115700,31874890,17360,17360,17360,17360,0
|
|
20241218,115600,31874890,17360,17360,17360,17360,0
|
|
20241218,115500,31874890,17360,17360,17360,17360,20
|
|
20241218,115400,31527690,17360,17360,17360,17360,0
|
|
20241218,115300,31527690,17360,17360,17360,17360,0
|
|
20241218,115200,31527690,17360,17360,17360,17360,0
|
|
20241218,115100,31527690,17360,17360,17360,17360,0
|
|
20241218,115000,31527690,17360,17360,17360,17360,0
|
|
20241218,114900,31527690,17360,17360,17360,17360,0
|
|
20241218,114800,31527690,17360,17360,17360,17360,0
|
|
20241218,114700,31527690,17360,17360,17360,17360,10
|
|
20241218,114600,31354090,17360,17360,17360,17360,0
|
|
20241218,114500,31354090,17360,17360,17360,17360,0
|
|
20241218,114400,31354090,17360,17360,17360,17360,0
|
|
20241218,114300,31354090,17360,17360,17360,17360,0
|
|
20241218,114200,31354090,17360,17360,17360,17360,0
|
|
20241218,114100,31354090,17360,17360,17360,17360,0
|
|
20241218,114000,31354090,17360,17360,17360,17360,0
|
|
20241218,113900,31354090,17360,17360,17360,17360,22
|
|
20241218,113800,30972170,17360,17360,17360,17360,3
|
|
20241218,113700,30920090,17390,17390,17390,17390,0
|
|
20241218,113600,30920090,17390,17390,17390,17390,0
|
|
20241218,113500,30920090,17390,17390,17390,17390,0
|
|
20241218,113400,30920090,17390,17390,17390,17390,0
|
|
20241218,113300,30920090,17390,17390,17390,17390,0
|
|
20241218,113200,30920090,17390,17390,17390,17390,44
|
|
20241218,113100,30154930,17390,17390,17390,17390,0
|
|
20241218,113000,30154930,17390,17360,17390,17360,39
|
|
20241218,112900,29476890,17360,17360,17360,17360,0
|
|
20241218,112800,29476890,17360,17360,17360,17360,1
|
|
20241218,112700,29459530,17350,17350,17350,17350,0
|
|
20241218,112600,29459530,17350,17350,17350,17350,0
|
|
20241218,112500,29459530,17350,17350,17350,17350,0
|
|
20241218,112400,29459530,17350,17350,17350,17350,0
|
|
20241218,112300,29459530,17350,17350,17350,17350,0
|
|
20241218,112200,29459530,17350,17350,17350,17350,0
|
|
20241218,112100,29459530,17350,17350,17350,17350,0
|
|
20241218,112000,29459530,17350,17350,17350,17350,49
|
|
20241218,111900,28609380,17350,17350,17350,17350,0
|
|
20241218,111800,28609380,17350,17350,17350,17350,0
|
|
20241218,111700,28609380,17350,17350,17350,17350,0
|
|
20241218,111600,28609380,17350,17350,17350,17350,0
|
|
20241218,111500,28609380,17350,17350,17350,17350,0
|
|
20241218,111400,28609380,17350,17350,17350,17350,0
|
|
20241218,111300,28609380,17350,17350,17350,17350,0
|
|
20241218,111200,28609380,17350,17350,17350,17350,0
|
|
20241218,111100,28609380,17350,17350,17350,17350,0
|
|
20241218,111000,28609380,17350,17350,17350,17350,0
|
|
20241218,110900,28609380,17350,17350,17350,17350,0
|
|
20241218,110800,28609380,17350,17350,17350,17350,0
|
|
20241218,110700,28609380,17350,17350,17350,17350,0
|
|
20241218,110600,28609380,17350,17350,17350,17350,0
|
|
20241218,110500,28609380,17350,17350,17350,17350,0
|
|
20241218,110400,28609380,17350,17350,17350,17350,0
|
|
20241218,110300,28609380,17350,17350,17350,17350,0
|
|
20241218,110200,28609380,17350,17250,17350,17250,1000
|
|
20241218,110100,11342090,17250,17250,17250,17250,13
|
|
20241218,110000,11117840,17250,17250,17250,17250,115
|
|
20241218,105900,9134090,17250,17250,17250,17250,48
|
|
20241218,105800,8306090,17250,17250,17250,17250,0
|
|
20241218,105700,8306090,17250,17250,17250,17250,120
|
|
20241218,105600,6236090,17250,17250,17250,17250,200
|
|
20241218,105500,2786090,17250,17250,17250,17250,17
|
|
20241218,105400,2492840,17310,17310,17310,17310,0
|
|
20241218,105300,2492840,17310,17310,17310,17310,0
|
|
20241218,105200,2492840,17310,17310,17310,17310,1
|
|
20241218,105100,2475530,17230,17230,17230,17230,0
|
|
20241218,105000,2475530,17230,17230,17230,17230,0
|
|
20241218,104900,2475530,17230,17230,17230,17230,0
|
|
20241218,104800,2475530,17230,17230,17230,17230,0
|
|
20241218,104700,2475530,17230,17230,17230,17230,0
|
|
20241218,104600,2475530,17230,17250,17250,17230,3
|
|
20241218,104500,2423810,17270,17290,17290,17270,2
|
|
20241218,104400,2389250,17310,17310,17310,17310,5
|
|
20241218,104300,2302700,17310,17310,17310,17310,0
|
|
20241218,104200,2302700,17310,17310,17310,17310,0
|
|
20241218,104100,2302700,17310,17310,17310,17310,0
|
|
20241218,104000,2302700,17310,17310,17310,17310,0
|
|
20241218,103900,2302700,17310,17310,17310,17310,0
|
|
20241218,103800,2302700,17310,17310,17310,17310,0
|
|
20241218,103700,2302700,17310,17310,17310,17310,1
|
|
20241218,103600,2285390,17310,17310,17310,17310,0
|
|
20241218,103500,2285390,17310,17310,17310,17310,0
|
|
20241218,103400,2285390,17310,17250,17310,17250,2
|
|
20241218,103300,2250830,17250,17300,17300,17250,2
|
|
20241218,103200,2216280,17310,17310,17310,17310,4
|
|
20241218,103100,2147040,17320,17320,17320,17320,3
|
|
20241218,103000,2095080,17320,17320,17320,17320,0
|
|
20241218,102900,2095080,17320,17320,17320,17320,1
|
|
20241218,102800,2077760,17320,17320,17320,17320,0
|
|
20241218,102700,2077760,17320,17320,17320,17320,0
|
|
20241218,102600,2077760,17320,17320,17320,17320,1
|
|
20241218,102500,2060440,17250,17250,17250,17250,0
|
|
20241218,102400,2060440,17250,17250,17250,17250,2
|
|
20241218,102300,2025940,17250,17250,17250,17250,0
|
|
20241218,102200,2025940,17250,17250,17250,17250,0
|
|
20241218,102100,2025940,17250,17250,17250,17250,0
|
|
20241218,102000,2025940,17250,17250,17250,17250,0
|
|
20241218,101900,2025940,17250,17250,17250,17250,0
|
|
20241218,101800,2025940,17250,17250,17250,17250,0
|
|
20241218,101700,2025940,17250,17250,17250,17250,0
|
|
20241218,101600,2025940,17250,17250,17250,17250,0
|
|
20241218,101500,2025940,17250,17250,17250,17250,0
|
|
20241218,101400,2025940,17250,17250,17250,17250,0
|
|
20241218,101300,2025940,17250,17250,17250,17250,0
|
|
20241218,101200,2025940,17250,17310,17310,17250,3
|
|
20241218,101100,1974080,17320,17320,17320,17320,0
|
|
20241218,101000,1974080,17320,17320,17320,17320,1
|
|
20241218,100900,1956760,17320,17320,17320,17320,0
|
|
20241218,100800,1956760,17320,17320,17320,17320,0
|
|
20241218,100700,1956760,17320,17320,17320,17320,0
|
|
20241218,100600,1956760,17320,17320,17320,17320,6
|
|
20241218,100500,1852840,17320,17320,17320,17320,0
|
|
20241218,100400,1852840,17320,17320,17320,17320,2
|
|
20241218,100300,1818200,17320,17320,17320,17320,51
|
|
20241218,100200,934880,17320,17320,17320,17320,1
|
|
20241218,100100,917560,17220,17220,17220,17220,0
|
|
20241218,100000,917560,17220,17320,17320,17220,4
|
|
20241218,095900,848380,17320,17260,17320,17240,3
|
|
20241218,095800,796560,17270,17290,17290,17270,4
|
|
20241218,095700,727440,17320,17320,17320,17320,1
|
|
20241218,095600,710120,17280,17280,17280,17280,0
|
|
20241218,095500,710120,17280,17280,17280,17280,0
|
|
20241218,095400,710120,17280,17280,17280,17280,0
|
|
20241218,095300,710120,17280,17280,17280,17280,0
|
|
20241218,095200,710120,17280,17280,17280,17280,0
|
|
20241218,095100,710120,17280,17280,17280,17280,0
|
|
20241218,095000,710120,17280,17280,17280,17280,0
|
|
20241218,094900,710120,17280,17280,17280,17280,0
|
|
20241218,094800,710120,17280,17280,17280,17280,0
|
|
20241218,094700,710120,17280,17320,17320,17280,3
|
|
20241218,094600,658220,17340,17340,17340,17340,0
|
|
20241218,094500,658220,17340,17340,17340,17340,0
|
|
20241218,094400,658220,17340,17340,17340,17340,1
|
|
20241218,094300,640880,17340,17340,17340,17340,0
|
|
20241218,094200,640880,17340,17340,17340,17340,0
|
|
20241218,094100,640880,17340,17340,17340,17340,0
|
|
20241218,094000,640880,17340,17340,17340,17340,0
|
|
20241218,093900,640880,17340,17340,17340,17340,0
|
|
20241218,093800,640880,17340,17340,17340,17340,0
|
|
20241218,093700,640880,17340,17340,17340,17340,0
|
|
20241218,093600,640880,17340,17340,17340,17340,5
|
|
20241218,093500,554180,17330,17330,17330,17330,0
|
|
20241218,093400,554180,17330,17330,17330,17330,0
|
|
20241218,093300,554180,17330,17330,17330,17330,2
|
|
20241218,093200,519520,17330,17330,17330,17330,8
|
|
20241218,093100,380880,17330,17330,17330,17330,1
|
|
20241218,093000,363550,17120,17120,17120,17120,1
|
|
20241218,092900,346430,17330,17330,17330,17330,0
|
|
20241218,092800,346430,17330,17330,17330,17330,0
|
|
20241218,092700,346430,17330,17330,17330,17330,0
|
|
20241218,092600,346430,17330,17330,17330,17330,0
|
|
20241218,092500,346430,17330,17330,17330,17330,0
|
|
20241218,092400,346430,17330,17330,17330,17330,0
|
|
20241218,092300,346430,17330,17330,17330,17330,0
|
|
20241218,092200,346430,17330,17330,17330,17330,0
|
|
20241218,092100,346430,17330,17330,17330,17330,0
|
|
20241218,092000,346430,17330,17330,17330,17330,0
|
|
20241218,091900,346430,17330,17330,17330,17330,0
|
|
20241218,091800,346430,17330,17330,17330,17330,0
|
|
20241218,091700,346430,17330,17330,17330,17330,0
|
|
20241218,091600,346430,17330,17330,17330,17330,0
|
|
20241218,091500,346430,17330,17310,17330,17310,5
|
|
20241218,091400,259820,17350,17350,17350,17350,0
|
|
20241218,091300,259820,17350,17350,17350,17350,0
|
|
20241218,091200,259820,17350,17350,17350,17350,0
|
|
20241218,091100,259820,17350,17150,17350,17150,6
|
|
20241218,091000,155980,17150,17340,17340,17150,5
|
|
20241218,090900,69540,17360,17360,17360,17360,0
|
|
20241218,090800,69540,17360,17360,17360,17360,1
|
|
20241218,090700,52180,17380,17380,17380,17380,0
|
|
20241218,090600,52180,17380,17380,17380,17380,0
|
|
20241218,090500,52180,17380,17380,17380,17380,0
|
|
20241218,090400,52180,17380,17380,17380,17380,0
|
|
20241218,090300,52180,17380,17380,17380,17380,1
|
|
20241218,090200,34800,17400,17400,17400,17400,0
|
|
20241218,090100,34800,17400,17400,17400,17400,0
|
|
20241218,090000,34800,17400,17400,17400,17400,2
|