607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,190400,79289130,17270,17270,17270,17270,6
|
|
20241219,190300,79289130,17270,17270,17270,17270,0
|
|
20241219,190200,79289130,17270,17270,17270,17270,0
|
|
20241219,190100,79289130,17270,17270,17270,17270,0
|
|
20241219,190000,79289130,17270,17270,17270,17270,0
|
|
20241219,185900,79289130,17270,17270,17270,17270,0
|
|
20241219,185800,79289130,17270,17270,17270,17270,0
|
|
20241219,185700,79289130,17270,17270,17270,17270,0
|
|
20241219,185600,79289130,17270,17270,17270,17270,0
|
|
20241219,185500,79289130,17270,17270,17270,17270,0
|
|
20241219,185400,79289130,17270,17270,17270,17270,0
|
|
20241219,185300,79289130,17270,17270,17270,17270,0
|
|
20241219,185200,79289130,17270,17270,17270,17270,0
|
|
20241219,185100,79289130,17270,17270,17270,17270,0
|
|
20241219,185000,79289130,17270,17270,17270,17270,0
|
|
20241219,184900,79289130,17270,17270,17270,17270,0
|
|
20241219,184800,79289130,17270,17270,17270,17270,0
|
|
20241219,184700,79289130,17270,17270,17270,17270,0
|
|
20241219,184600,79289130,17270,17270,17270,17270,0
|
|
20241219,184500,79289130,17270,17270,17270,17270,0
|
|
20241219,184400,79289130,17270,17270,17270,17270,0
|
|
20241219,184300,79289130,17270,17270,17270,17270,0
|
|
20241219,184200,79289130,17270,17270,17270,17270,0
|
|
20241219,184100,79289130,17270,17270,17270,17270,0
|
|
20241219,184000,79289130,17270,17270,17270,17270,0
|
|
20241219,183900,79289130,17270,17270,17270,17270,0
|
|
20241219,183800,79289130,17270,17270,17270,17270,0
|
|
20241219,183700,79289130,17270,17270,17270,17270,0
|
|
20241219,183600,79289130,17270,17270,17270,17270,0
|
|
20241219,183500,79289130,17270,17270,17270,17270,0
|
|
20241219,183400,79289130,17270,17270,17270,17270,6
|
|
20241219,183300,79289130,17270,17270,17270,17270,0
|
|
20241219,183200,79289130,17270,17270,17270,17270,0
|
|
20241219,183100,79289130,17270,17270,17270,17270,0
|
|
20241219,183000,79289130,17270,17270,17270,17270,0
|
|
20241219,182900,79289130,17270,17270,17270,17270,0
|
|
20241219,182800,79289130,17270,17270,17270,17270,0
|
|
20241219,182700,79289130,17270,17270,17270,17270,0
|
|
20241219,182600,79289130,17270,17270,17270,17270,0
|
|
20241219,182500,79289130,17270,17270,17270,17270,0
|
|
20241219,182400,79289130,17270,17270,17270,17270,0
|
|
20241219,182300,79289130,17270,17270,17270,17270,0
|
|
20241219,182200,79289130,17270,17270,17270,17270,0
|
|
20241219,182100,79289130,17270,17270,17270,17270,0
|
|
20241219,182000,79289130,17270,17270,17270,17270,0
|
|
20241219,181900,79289130,17270,17270,17270,17270,0
|
|
20241219,181800,79289130,17270,17270,17270,17270,0
|
|
20241219,181700,79289130,17270,17270,17270,17270,0
|
|
20241219,181600,79289130,17270,17270,17270,17270,0
|
|
20241219,181500,79289130,17270,17270,17270,17270,0
|
|
20241219,181400,79289130,17270,17270,17270,17270,0
|
|
20241219,181300,79289130,17270,17270,17270,17270,0
|
|
20241219,181200,79289130,17270,17270,17270,17270,0
|
|
20241219,181100,79289130,17270,17270,17270,17270,0
|
|
20241219,181000,79289130,17270,17270,17270,17270,0
|
|
20241219,180900,79289130,17270,17270,17270,17270,0
|
|
20241219,180800,79289130,17270,17270,17270,17270,0
|
|
20241219,180700,79289130,17270,17270,17270,17270,0
|
|
20241219,180600,79289130,17270,17270,17270,17270,0
|
|
20241219,180500,79289130,17270,17270,17270,17270,0
|
|
20241219,180400,79289130,17270,17270,17270,17270,6
|
|
20241219,180300,79289130,17270,17270,17270,17270,0
|
|
20241219,180200,79289130,17270,17270,17270,17270,0
|
|
20241219,180100,79289130,17270,17270,17270,17270,0
|
|
20241219,180000,79289130,17270,17270,17270,17270,0
|
|
20241219,175900,79289130,17270,17270,17270,17270,0
|
|
20241219,175800,79289130,17270,17270,17270,17270,0
|
|
20241219,175700,79289130,17270,17270,17270,17270,0
|
|
20241219,175600,79289130,17270,17270,17270,17270,0
|
|
20241219,175500,79289130,17270,17270,17270,17270,0
|
|
20241219,175400,79289130,17270,17270,17270,17270,0
|
|
20241219,175300,79289130,17270,17270,17270,17270,0
|
|
20241219,175200,79289130,17270,17270,17270,17270,0
|
|
20241219,175100,79289130,17270,17270,17270,17270,0
|
|
20241219,175000,79289130,17270,17270,17270,17270,0
|
|
20241219,174900,79289130,17270,17270,17270,17270,0
|
|
20241219,174800,79289130,17270,17270,17270,17270,0
|
|
20241219,174700,79289130,17270,17270,17270,17270,0
|
|
20241219,174600,79289130,17270,17270,17270,17270,0
|
|
20241219,174500,79289130,17270,17270,17270,17270,0
|
|
20241219,174400,79289130,17270,17270,17270,17270,0
|
|
20241219,174300,79289130,17270,17270,17270,17270,0
|
|
20241219,174200,79289130,17270,17270,17270,17270,0
|
|
20241219,174100,79289130,17270,17270,17270,17270,0
|
|
20241219,174000,79289130,17270,17270,17270,17270,0
|
|
20241219,173900,79289130,17270,17270,17270,17270,0
|
|
20241219,173800,79289130,17270,17270,17270,17270,0
|
|
20241219,173700,79289130,17270,17270,17270,17270,0
|
|
20241219,173600,79289130,17270,17270,17270,17270,0
|
|
20241219,173500,79289130,17270,17270,17270,17270,0
|
|
20241219,173400,79289130,17270,17270,17270,17270,6
|
|
20241219,173300,79289130,17270,17270,17270,17270,0
|
|
20241219,173200,79289130,17270,17270,17270,17270,0
|
|
20241219,173100,79289130,17270,17270,17270,17270,0
|
|
20241219,173000,79289130,17270,17270,17270,17270,0
|
|
20241219,172900,79289130,17270,17270,17270,17270,0
|
|
20241219,172800,79289130,17270,17270,17270,17270,0
|
|
20241219,172700,79289130,17270,17270,17270,17270,0
|
|
20241219,172600,79289130,17270,17270,17270,17270,0
|
|
20241219,172500,79289130,17270,17270,17270,17270,0
|
|
20241219,172400,79289130,17270,17270,17270,17270,0
|
|
20241219,172300,79289130,17270,17270,17270,17270,0
|
|
20241219,172200,79289130,17270,17270,17270,17270,0
|
|
20241219,172100,79289130,17270,17270,17270,17270,0
|
|
20241219,172000,79289130,17270,17270,17270,17270,0
|
|
20241219,171900,79289130,17270,17270,17270,17270,0
|
|
20241219,171800,79289130,17270,17270,17270,17270,0
|
|
20241219,171700,79289130,17270,17270,17270,17270,0
|
|
20241219,171600,79289130,17270,17270,17270,17270,0
|
|
20241219,171500,79289130,17270,17270,17270,17270,0
|
|
20241219,171400,79289130,17270,17270,17270,17270,0
|
|
20241219,171300,79289130,17270,17270,17270,17270,0
|
|
20241219,171200,79289130,17270,17270,17270,17270,0
|
|
20241219,171100,79289130,17270,17270,17270,17270,0
|
|
20241219,171000,79289130,17270,17270,17270,17270,0
|
|
20241219,170900,79289130,17270,17270,17270,17270,0
|
|
20241219,170800,79289130,17270,17270,17270,17270,0
|
|
20241219,170700,79289130,17270,17270,17270,17270,0
|
|
20241219,170600,79289130,17270,17270,17270,17270,0
|
|
20241219,170500,79289130,17270,17270,17270,17270,0
|
|
20241219,170400,79289130,17270,17270,17270,17270,6
|
|
20241219,170300,79289130,17270,17270,17270,17270,0
|
|
20241219,170200,79289130,17270,17270,17270,17270,0
|
|
20241219,170100,79289130,17270,17270,17270,17270,0
|
|
20241219,170000,79289130,17270,17270,17270,17270,0
|
|
20241219,165900,79289130,17270,17270,17270,17270,0
|
|
20241219,165800,79289130,17270,17270,17270,17270,0
|
|
20241219,165700,79289130,17270,17270,17270,17270,0
|
|
20241219,165600,79289130,17270,17270,17270,17270,0
|
|
20241219,165500,79289130,17270,17270,17270,17270,0
|
|
20241219,165400,79289130,17270,17270,17270,17270,0
|
|
20241219,165300,79289130,17270,17270,17270,17270,0
|
|
20241219,165200,79289130,17270,17270,17270,17270,0
|
|
20241219,165100,79289130,17270,17270,17270,17270,0
|
|
20241219,165000,79289130,17270,17270,17270,17270,0
|
|
20241219,164900,79289130,17270,17270,17270,17270,0
|
|
20241219,164800,79289130,17270,17270,17270,17270,0
|
|
20241219,164700,79289130,17270,17270,17270,17270,0
|
|
20241219,164600,79289130,17270,17270,17270,17270,0
|
|
20241219,164500,79289130,17270,17270,17270,17270,0
|
|
20241219,164400,79289130,17270,17270,17270,17270,0
|
|
20241219,164300,79289130,17270,17270,17270,17270,0
|
|
20241219,164200,79289130,17270,17270,17270,17270,0
|
|
20241219,164100,79289130,17270,17270,17270,17270,0
|
|
20241219,164000,79289130,17270,17270,17270,17270,0
|
|
20241219,163900,79289130,17270,17270,17270,17270,0
|
|
20241219,163800,79289130,17270,17270,17270,17270,0
|
|
20241219,163700,79289130,17270,17270,17270,17270,0
|
|
20241219,163600,79289130,17270,17270,17270,17270,0
|
|
20241219,163500,79289130,17270,17270,17270,17270,0
|
|
20241219,163400,79289130,17270,17270,17270,17270,6
|
|
20241219,163300,79289130,17270,17270,17270,17270,0
|
|
20241219,163200,79289130,17270,17270,17270,17270,0
|
|
20241219,163100,79289130,17270,17270,17270,17270,0
|
|
20241219,163000,79289130,17270,17270,17270,17270,0
|
|
20241219,162900,79289130,17270,17270,17270,17270,0
|
|
20241219,162800,79289130,17270,17270,17270,17270,0
|
|
20241219,162700,79289130,17270,17270,17270,17270,0
|
|
20241219,162600,79289130,17270,17270,17270,17270,0
|
|
20241219,162500,79289130,17270,17270,17270,17270,0
|
|
20241219,162400,79289130,17270,17270,17270,17270,0
|
|
20241219,162300,79289130,17270,17270,17270,17270,0
|
|
20241219,162200,79289130,17270,17270,17270,17270,0
|
|
20241219,162100,79289130,17270,17270,17270,17270,0
|
|
20241219,162000,79289130,17270,17270,17270,17270,0
|
|
20241219,161900,79289130,17270,17270,17270,17270,0
|
|
20241219,161800,79289130,17270,17270,17270,17270,0
|
|
20241219,161700,79289130,17270,17270,17270,17270,0
|
|
20241219,161600,79289130,17270,17270,17270,17270,0
|
|
20241219,161500,79289130,17270,17270,17270,17270,0
|
|
20241219,161400,79289130,17270,17270,17270,17270,0
|
|
20241219,161300,79289130,17270,17270,17270,17270,0
|
|
20241219,161200,79289130,17270,17270,17270,17270,0
|
|
20241219,161100,79289130,17270,17270,17270,17270,0
|
|
20241219,161000,79289130,17270,17270,17270,17270,0
|
|
20241219,160900,79289130,17270,17270,17270,17270,0
|
|
20241219,160800,79289130,17270,17270,17270,17270,0
|
|
20241219,160700,79289130,17270,17270,17270,17270,0
|
|
20241219,160600,79289130,17270,17270,17270,17270,0
|
|
20241219,160500,79289130,17270,17270,17270,17270,0
|
|
20241219,160400,79289130,17270,17270,17270,17270,6
|
|
20241219,160300,79289130,17270,17270,17270,17270,0
|
|
20241219,160200,79289130,17270,17270,17270,17270,0
|
|
20241219,160100,79289130,17270,17270,17270,17270,0
|
|
20241219,160000,79289130,17270,17270,17270,17270,0
|
|
20241219,155900,79289130,17270,17270,17270,17270,0
|
|
20241219,155800,79289130,17270,17270,17270,17270,0
|
|
20241219,155700,79289130,17270,17270,17270,17270,0
|
|
20241219,155600,79289130,17270,17270,17270,17270,0
|
|
20241219,155500,79289130,17270,17270,17270,17270,0
|
|
20241219,155400,79289130,17270,17270,17270,17270,0
|
|
20241219,155300,79289130,17270,17270,17270,17270,0
|
|
20241219,155200,79289130,17270,17270,17270,17270,0
|
|
20241219,155100,79289130,17270,17270,17270,17270,0
|
|
20241219,155000,79289130,17270,17270,17270,17270,0
|
|
20241219,154900,79289130,17270,17270,17270,17270,0
|
|
20241219,154800,79289130,17270,17270,17270,17270,0
|
|
20241219,154700,79289130,17270,17270,17270,17270,0
|
|
20241219,154600,79289130,17270,17270,17270,17270,0
|
|
20241219,154500,79289130,17270,17270,17270,17270,0
|
|
20241219,154400,79289130,17270,17270,17270,17270,0
|
|
20241219,154300,79289130,17270,17270,17270,17270,0
|
|
20241219,154200,79289130,17270,17270,17270,17270,0
|
|
20241219,154100,79289130,17270,17270,17270,17270,0
|
|
20241219,154000,79289130,17270,17270,17270,17270,0
|
|
20241219,153900,79289130,17270,17270,17270,17270,0
|
|
20241219,153800,79289130,17270,17270,17270,17270,0
|
|
20241219,153700,79289130,17270,17270,17270,17270,0
|
|
20241219,153600,79289130,17270,17270,17270,17270,0
|
|
20241219,153500,79289130,17270,17270,17270,17270,0
|
|
20241219,153400,79289130,17270,17270,17270,17270,6
|
|
20241219,153300,79289130,17270,17270,17270,17270,0
|
|
20241219,153200,79289130,17270,17270,17270,17270,0
|
|
20241219,153100,79289130,17270,17270,17270,17270,0
|
|
20241219,153000,79289130,17270,17270,17270,17270,6
|
|
20241219,152900,79185510,17270,17270,17270,17270,0
|
|
20241219,152800,79185510,17270,17270,17270,17270,0
|
|
20241219,152700,79185510,17270,17270,17270,17270,0
|
|
20241219,152600,79185510,17270,17270,17270,17270,0
|
|
20241219,152500,79185510,17270,17270,17270,17270,0
|
|
20241219,152400,79185510,17270,17270,17270,17270,0
|
|
20241219,152300,79185510,17270,17270,17270,17270,0
|
|
20241219,152200,79185510,17270,17270,17270,17270,0
|
|
20241219,152100,79185510,17270,17270,17270,17270,0
|
|
20241219,152000,79185510,17270,17270,17270,17270,0
|
|
20241219,151900,79185510,17270,17270,17270,17270,0
|
|
20241219,151800,79185510,17270,17270,17270,17270,1
|
|
20241219,151700,79168240,17290,17290,17290,17290,0
|
|
20241219,151600,79168240,17290,17290,17290,17290,0
|
|
20241219,151500,79168240,17290,17290,17290,17290,0
|
|
20241219,151400,79168240,17290,17290,17290,17290,0
|
|
20241219,151300,79168240,17290,17290,17290,17290,0
|
|
20241219,151200,79168240,17290,17290,17290,17290,0
|
|
20241219,151100,79168240,17290,17290,17290,17290,0
|
|
20241219,151000,79168240,17290,17290,17290,17290,1
|
|
20241219,150900,79150950,17280,17280,17280,17280,0
|
|
20241219,150800,79150950,17280,17280,17280,17280,0
|
|
20241219,150700,79150950,17280,17280,17280,17280,0
|
|
20241219,150600,79150950,17280,17280,17280,17280,0
|
|
20241219,150500,79150950,17280,17280,17280,17280,0
|
|
20241219,150400,79150950,17280,17280,17280,17280,0
|
|
20241219,150300,79150950,17280,17280,17280,17280,1
|
|
20241219,150200,79133670,17230,17230,17230,17230,0
|
|
20241219,150100,79133670,17230,17230,17230,17230,0
|
|
20241219,150000,79133670,17230,17230,17230,17230,1
|
|
20241219,145900,79116440,17230,17230,17230,17230,0
|
|
20241219,145800,79116440,17230,17230,17230,17230,0
|
|
20241219,145700,79116440,17230,17230,17230,17230,0
|
|
20241219,145600,79116440,17230,17230,17230,17230,6
|
|
20241219,145500,79013060,17300,17300,17300,17300,0
|
|
20241219,145400,79013060,17300,17300,17300,17300,0
|
|
20241219,145300,79013060,17300,17300,17300,17300,0
|
|
20241219,145200,79013060,17300,17300,17300,17300,0
|
|
20241219,145100,79013060,17300,17300,17300,17300,0
|
|
20241219,145000,79013060,17300,17300,17300,17300,0
|
|
20241219,144900,79013060,17300,17300,17300,17300,0
|
|
20241219,144800,79013060,17300,17300,17300,17300,0
|
|
20241219,144700,79013060,17300,17300,17300,17300,0
|
|
20241219,144600,79013060,17300,17300,17300,17300,0
|
|
20241219,144500,79013060,17300,17300,17300,17300,0
|
|
20241219,144400,79013060,17300,17300,17300,17300,0
|
|
20241219,144300,79013060,17300,17300,17300,17300,0
|
|
20241219,144200,79013060,17300,17300,17300,17300,0
|
|
20241219,144100,79013060,17300,17300,17300,17300,0
|
|
20241219,144000,79013060,17300,17300,17300,17300,0
|
|
20241219,143900,79013060,17300,17300,17300,17300,0
|
|
20241219,143800,79013060,17300,17300,17300,17300,0
|
|
20241219,143700,79013060,17300,17300,17300,17300,0
|
|
20241219,143600,79013060,17300,17300,17300,17300,0
|
|
20241219,143500,79013060,17300,17300,17300,17300,0
|
|
20241219,143400,79013060,17300,17300,17300,17300,0
|
|
20241219,143300,79013060,17300,17300,17300,17300,0
|
|
20241219,143200,79013060,17300,17300,17300,17300,0
|
|
20241219,143100,79013060,17300,17300,17300,17300,0
|
|
20241219,143000,79013060,17300,17300,17300,17300,0
|
|
20241219,142900,79013060,17300,17300,17300,17300,0
|
|
20241219,142800,79013060,17300,17300,17300,17300,0
|
|
20241219,142700,79013060,17300,17300,17300,17300,0
|
|
20241219,142600,79013060,17300,17300,17300,17300,0
|
|
20241219,142500,79013060,17300,17300,17300,17300,0
|
|
20241219,142400,79013060,17300,17300,17300,17300,0
|
|
20241219,142300,79013060,17300,17300,17300,17300,0
|
|
20241219,142200,79013060,17300,17300,17300,17300,0
|
|
20241219,142100,79013060,17300,17300,17300,17300,0
|
|
20241219,142000,79013060,17300,17300,17300,17300,0
|
|
20241219,141900,79013060,17300,17300,17300,17300,0
|
|
20241219,141800,79013060,17300,17300,17300,17300,0
|
|
20241219,141700,79013060,17300,17300,17300,17300,0
|
|
20241219,141600,79013060,17300,17300,17300,17300,1
|
|
20241219,141500,78995760,17310,17310,17310,17310,0
|
|
20241219,141400,78995760,17310,17310,17310,17310,0
|
|
20241219,141300,78995760,17310,17310,17310,17310,0
|
|
20241219,141200,78995760,17310,17310,17310,17310,0
|
|
20241219,141100,78995760,17310,17310,17310,17310,0
|
|
20241219,141000,78995760,17310,17240,17310,17230,30
|
|
20241219,140900,78478010,17300,17300,17300,17300,0
|
|
20241219,140800,78478010,17300,17300,17300,17300,1
|
|
20241219,140700,78460710,17310,17310,17310,17310,0
|
|
20241219,140600,78460710,17310,17310,17310,17310,2
|
|
20241219,140500,78426090,17340,17340,17340,17340,0
|
|
20241219,140400,78426090,17340,17340,17340,17340,0
|
|
20241219,140300,78426090,17340,17340,17340,17340,0
|
|
20241219,140200,78426090,17340,17340,17340,17340,0
|
|
20241219,140100,78426090,17340,17340,17340,17340,0
|
|
20241219,140000,78426090,17340,17340,17340,17340,0
|
|
20241219,135900,78426090,17340,17340,17340,17340,0
|
|
20241219,135800,78426090,17340,17340,17340,17340,0
|
|
20241219,135700,78426090,17340,17340,17340,17340,0
|
|
20241219,135600,78426090,17340,17340,17340,17340,0
|
|
20241219,135500,78426090,17340,17340,17340,17340,3
|
|
20241219,135400,78374070,17390,17390,17390,17390,0
|
|
20241219,135300,78374070,17390,17390,17390,17390,0
|
|
20241219,135200,78374070,17390,17390,17390,17390,0
|
|
20241219,135100,78374070,17390,17390,17390,17390,0
|
|
20241219,135000,78374070,17390,17390,17390,17390,0
|
|
20241219,134900,78374070,17390,17390,17390,17390,0
|
|
20241219,134800,78374070,17390,17390,17390,17390,0
|
|
20241219,134700,78374070,17390,17390,17390,17390,0
|
|
20241219,134600,78374070,17390,17390,17390,17390,0
|
|
20241219,134500,78374070,17390,17390,17390,17390,0
|
|
20241219,134400,78374070,17390,17390,17390,17390,0
|
|
20241219,134300,78374070,17390,17390,17390,17390,0
|
|
20241219,134200,78374070,17390,17390,17390,17390,0
|
|
20241219,134100,78374070,17390,17390,17390,17390,0
|
|
20241219,134000,78374070,17390,17390,17390,17390,0
|
|
20241219,133900,78374070,17390,17390,17390,17390,0
|
|
20241219,133800,78374070,17390,17390,17390,17390,0
|
|
20241219,133700,78374070,17390,17390,17390,17390,0
|
|
20241219,133600,78374070,17390,17390,17390,17390,0
|
|
20241219,133500,78374070,17390,17390,17390,17390,0
|
|
20241219,133400,78374070,17390,17390,17390,17390,0
|
|
20241219,133300,78374070,17390,17390,17390,17390,0
|
|
20241219,133200,78374070,17390,17390,17390,17390,0
|
|
20241219,133100,78374070,17390,17390,17390,17390,0
|
|
20241219,133000,78374070,17390,17390,17390,17390,0
|
|
20241219,132900,78374070,17390,17390,17390,17390,0
|
|
20241219,132800,78374070,17390,17390,17390,17390,0
|
|
20241219,132700,78374070,17390,17390,17390,17390,0
|
|
20241219,132600,78374070,17390,17390,17390,17390,0
|
|
20241219,132500,78374070,17390,17390,17390,17390,0
|
|
20241219,132400,78374070,17390,17390,17390,17390,0
|
|
20241219,132300,78374070,17390,17390,17390,17390,0
|
|
20241219,132200,78374070,17390,17390,17390,17390,0
|
|
20241219,132100,78374070,17390,17390,17390,17390,0
|
|
20241219,132000,78374070,17390,17390,17390,17390,0
|
|
20241219,131900,78374070,17390,17390,17390,17390,0
|
|
20241219,131800,78374070,17390,17390,17390,17390,0
|
|
20241219,131700,78374070,17390,17390,17390,17390,0
|
|
20241219,131600,78374070,17390,17390,17390,17390,0
|
|
20241219,131500,78374070,17390,17390,17390,17390,0
|
|
20241219,131400,78374070,17390,17390,17390,17390,0
|
|
20241219,131300,78374070,17390,17390,17390,17390,0
|
|
20241219,131200,78374070,17390,17390,17390,17390,0
|
|
20241219,131100,78374070,17390,17390,17390,17390,0
|
|
20241219,131000,78374070,17390,17390,17390,17390,0
|
|
20241219,130900,78374070,17390,17390,17390,17390,0
|
|
20241219,130800,78374070,17390,17390,17390,17390,0
|
|
20241219,130700,78374070,17390,17390,17390,17390,0
|
|
20241219,130600,78374070,17390,17390,17390,17390,0
|
|
20241219,130500,78374070,17390,17390,17390,17390,6
|
|
20241219,130400,78269730,17390,17390,17390,17390,0
|
|
20241219,130300,78269730,17390,17390,17390,17390,0
|
|
20241219,130200,78269730,17390,17390,17390,17390,0
|
|
20241219,130100,78269730,17390,17390,17390,17390,1
|
|
20241219,130000,78252340,17460,17460,17460,17460,0
|
|
20241219,125900,78252340,17460,17460,17460,17460,0
|
|
20241219,125800,78252340,17460,17460,17460,17460,0
|
|
20241219,125700,78252340,17460,17460,17460,17460,0
|
|
20241219,125600,78252340,17460,17460,17460,17460,0
|
|
20241219,125500,78252340,17460,17460,17460,17460,0
|
|
20241219,125400,78252340,17460,17460,17460,17460,0
|
|
20241219,125300,78252340,17460,17460,17460,17460,0
|
|
20241219,125200,78252340,17460,17460,17460,17460,0
|
|
20241219,125100,78252340,17460,17460,17460,17460,0
|
|
20241219,125000,78252340,17460,17460,17460,17460,0
|
|
20241219,124900,78252340,17460,17460,17460,17460,0
|
|
20241219,124800,78252340,17460,17460,17460,17460,0
|
|
20241219,124700,78252340,17460,17460,17460,17460,0
|
|
20241219,124600,78252340,17460,17460,17460,17460,0
|
|
20241219,124500,78252340,17460,17460,17460,17460,0
|
|
20241219,124400,78252340,17460,17460,17460,17460,0
|
|
20241219,124300,78252340,17460,17460,17460,17460,0
|
|
20241219,124200,78252340,17460,17460,17460,17460,0
|
|
20241219,124100,78252340,17460,17460,17460,17460,0
|
|
20241219,124000,78252340,17460,17460,17460,17460,0
|
|
20241219,123900,78252340,17460,17460,17460,17460,0
|
|
20241219,123800,78252340,17460,17460,17460,17460,0
|
|
20241219,123700,78252340,17460,17460,17460,17460,0
|
|
20241219,123600,78252340,17460,17460,17460,17460,0
|
|
20241219,123500,78252340,17460,17460,17460,17460,0
|
|
20241219,123400,78252340,17460,17460,17460,17460,0
|
|
20241219,123300,78252340,17460,17460,17460,17460,0
|
|
20241219,123200,78252340,17460,17460,17460,17460,0
|
|
20241219,123100,78252340,17460,17460,17460,17460,0
|
|
20241219,123000,78252340,17460,17460,17460,17460,0
|
|
20241219,122900,78252340,17460,17460,17460,17460,0
|
|
20241219,122800,78252340,17460,17460,17460,17460,0
|
|
20241219,122700,78252340,17460,17460,17460,17460,0
|
|
20241219,122600,78252340,17460,17460,17460,17460,0
|
|
20241219,122500,78252340,17460,17460,17460,17460,0
|
|
20241219,122400,78252340,17460,17460,17460,17460,0
|
|
20241219,122300,78252340,17460,17460,17460,17460,0
|
|
20241219,122200,78252340,17460,17460,17460,17460,0
|
|
20241219,122100,78252340,17460,17460,17460,17460,0
|
|
20241219,122000,78252340,17460,17460,17460,17460,0
|
|
20241219,121900,78252340,17460,17460,17460,17460,0
|
|
20241219,121800,78252340,17460,17460,17460,17460,0
|
|
20241219,121700,78252340,17460,17460,17460,17460,0
|
|
20241219,121600,78252340,17460,17460,17460,17460,0
|
|
20241219,121500,78252340,17460,17460,17460,17460,0
|
|
20241219,121400,78252340,17460,17460,17460,17460,0
|
|
20241219,121300,78252340,17460,17460,17460,17460,0
|
|
20241219,121200,78252340,17460,17460,17460,17460,0
|
|
20241219,121100,78252340,17460,17460,17460,17460,0
|
|
20241219,121000,78252340,17460,17460,17460,17460,0
|
|
20241219,120900,78252340,17460,17460,17460,17460,0
|
|
20241219,120800,78252340,17460,17460,17460,17460,0
|
|
20241219,120700,78252340,17460,17460,17460,17460,0
|
|
20241219,120600,78252340,17460,17460,17460,17460,0
|
|
20241219,120500,78252340,17460,17460,17460,17460,0
|
|
20241219,120400,78252340,17460,17460,17460,17460,0
|
|
20241219,120300,78252340,17460,17460,17460,17460,0
|
|
20241219,120200,78252340,17460,17460,17460,17460,0
|
|
20241219,120100,78252340,17460,17460,17460,17460,0
|
|
20241219,120000,78252340,17460,17460,17460,17460,0
|
|
20241219,115900,78252340,17460,17460,17460,17460,0
|
|
20241219,115800,78252340,17460,17460,17460,17460,0
|
|
20241219,115700,78252340,17460,17460,17460,17460,0
|
|
20241219,115600,78252340,17460,17460,17460,17460,0
|
|
20241219,115500,78252340,17460,17460,17460,17460,0
|
|
20241219,115400,78252340,17460,17460,17460,17460,0
|
|
20241219,115300,78252340,17460,17460,17460,17460,0
|
|
20241219,115200,78252340,17460,17460,17460,17460,0
|
|
20241219,115100,78252340,17460,17460,17460,17460,0
|
|
20241219,115000,78252340,17460,17460,17460,17460,0
|
|
20241219,114900,78252340,17460,17460,17460,17460,0
|
|
20241219,114800,78252340,17460,17460,17460,17460,0
|
|
20241219,114700,78252340,17460,17460,17460,17460,0
|
|
20241219,114600,78252340,17460,17460,17460,17460,0
|
|
20241219,114500,78252340,17460,17460,17460,17460,0
|
|
20241219,114400,78252340,17460,17460,17460,17460,0
|
|
20241219,114300,78252340,17460,17460,17460,17460,0
|
|
20241219,114200,78252340,17460,17460,17460,17460,0
|
|
20241219,114100,78252340,17460,17460,17460,17460,1
|
|
20241219,114000,78234880,17460,17460,17460,17460,0
|
|
20241219,113900,78234880,17460,17460,17460,17460,0
|
|
20241219,113800,78234880,17460,17460,17460,17460,0
|
|
20241219,113700,78234880,17460,17460,17460,17460,0
|
|
20241219,113600,78234880,17460,17460,17460,17460,0
|
|
20241219,113500,78234880,17460,17460,17460,17460,0
|
|
20241219,113400,78234880,17460,17460,17460,17460,0
|
|
20241219,113300,78234880,17460,17460,17460,17460,0
|
|
20241219,113200,78234880,17460,17460,17460,17460,0
|
|
20241219,113100,78234880,17460,17460,17460,17460,2
|
|
20241219,113000,78199960,17480,17480,17480,17480,0
|
|
20241219,112900,78199960,17480,17480,17480,17480,0
|
|
20241219,112800,78199960,17480,17480,17480,17480,0
|
|
20241219,112700,78199960,17480,17480,17480,17480,0
|
|
20241219,112600,78199960,17480,17480,17480,17480,0
|
|
20241219,112500,78199960,17480,17480,17480,17480,0
|
|
20241219,112400,78199960,17480,17480,17480,17480,0
|
|
20241219,112300,78199960,17480,17480,17480,17480,0
|
|
20241219,112200,78199960,17480,17480,17480,17480,0
|
|
20241219,112100,78199960,17480,17480,17480,17480,0
|
|
20241219,112000,78199960,17480,17480,17480,17480,0
|
|
20241219,111900,78199960,17480,17480,17480,17480,0
|
|
20241219,111800,78199960,17480,17480,17480,17480,0
|
|
20241219,111700,78199960,17480,17480,17480,17480,0
|
|
20241219,111600,78199960,17480,17480,17480,17480,0
|
|
20241219,111500,78199960,17480,17480,17480,17480,0
|
|
20241219,111400,78199960,17480,17480,17480,17480,0
|
|
20241219,111300,78199960,17480,17480,17480,17480,0
|
|
20241219,111200,78199960,17480,17480,17480,17480,0
|
|
20241219,111100,78199960,17480,17480,17480,17480,0
|
|
20241219,111000,78199960,17480,17480,17480,17480,0
|
|
20241219,110900,78199960,17480,17480,17480,17480,0
|
|
20241219,110800,78199960,17480,17480,17480,17480,1
|
|
20241219,110700,78182480,17200,17250,17250,17200,61
|
|
20241219,110600,77131110,17490,17490,17490,17490,0
|
|
20241219,110500,77131110,17490,17490,17490,17490,0
|
|
20241219,110400,77131110,17490,17490,17490,17490,0
|
|
20241219,110300,77131110,17490,17490,17490,17490,0
|
|
20241219,110200,77131110,17490,17260,17490,17260,18
|
|
20241219,110100,76820200,17260,17260,17260,17260,0
|
|
20241219,110000,76820200,17260,17260,17260,17260,27
|
|
20241219,105900,76354180,17260,17260,17260,17260,0
|
|
20241219,105800,76354180,17260,17260,17260,17260,0
|
|
20241219,105700,76354180,17260,17260,17260,17260,0
|
|
20241219,105600,76354180,17260,17260,17260,17260,0
|
|
20241219,105500,76354180,17260,17260,17260,17260,0
|
|
20241219,105400,76354180,17260,17260,17260,17260,0
|
|
20241219,105300,76354180,17260,17260,17260,17260,174
|
|
20241219,105200,73350940,17260,17260,17260,17260,0
|
|
20241219,105100,73350940,17260,17260,17260,17260,0
|
|
20241219,105000,73350940,17260,17260,17260,17260,116
|
|
20241219,104900,71348780,17260,17260,17260,17260,0
|
|
20241219,104800,71348780,17260,17260,17260,17260,0
|
|
20241219,104700,71348780,17260,17260,17260,17260,0
|
|
20241219,104600,71348780,17260,17260,17260,17260,7
|
|
20241219,104500,71227960,17260,17260,17260,17260,0
|
|
20241219,104400,71227960,17260,17260,17260,17260,0
|
|
20241219,104300,71227960,17260,17260,17260,17260,0
|
|
20241219,104200,71227960,17260,17260,17260,17260,0
|
|
20241219,104100,71227960,17260,17260,17260,17260,0
|
|
20241219,104000,71227960,17260,17260,17260,17260,0
|
|
20241219,103900,71227960,17260,17260,17260,17260,0
|
|
20241219,103800,71227960,17260,17260,17260,17260,0
|
|
20241219,103700,71227960,17260,17260,17260,17260,0
|
|
20241219,103600,71227960,17260,17260,17260,17260,0
|
|
20241219,103500,71227960,17260,17260,17260,17260,0
|
|
20241219,103400,71227960,17260,17260,17260,17260,0
|
|
20241219,103300,71227960,17260,17260,17260,17260,0
|
|
20241219,103200,71227960,17260,17260,17260,17260,0
|
|
20241219,103100,71227960,17260,17260,17260,17260,0
|
|
20241219,103000,71227960,17260,17260,17260,17260,0
|
|
20241219,102900,71227960,17260,17260,17260,17260,0
|
|
20241219,102800,71227960,17260,17260,17260,17260,0
|
|
20241219,102700,71227960,17260,17260,17260,17260,1
|
|
20241219,102600,71210700,17260,17250,17260,17250,17
|
|
20241219,102500,70917370,17250,17250,17250,17250,10
|
|
20241219,102400,70744870,17530,17530,17530,17530,0
|
|
20241219,102300,70744870,17530,17530,17530,17530,0
|
|
20241219,102200,70744870,17530,17530,17530,17530,0
|
|
20241219,102100,70744870,17530,17530,17530,17530,0
|
|
20241219,102000,70744870,17530,17530,17530,17530,0
|
|
20241219,101900,70744870,17530,17530,17530,17530,50
|
|
20241219,101800,69868370,17530,17530,17530,17530,0
|
|
20241219,101700,69868370,17530,17530,17530,17530,0
|
|
20241219,101600,69868370,17530,17530,17530,17530,0
|
|
20241219,101500,69868370,17530,17530,17530,17530,0
|
|
20241219,101400,69868370,17530,17530,17530,17530,0
|
|
20241219,101300,69868370,17530,17530,17530,17530,0
|
|
20241219,101200,69868370,17530,17530,17530,17530,0
|
|
20241219,101100,69868370,17530,17530,17530,17530,0
|
|
20241219,101000,69868370,17530,17530,17530,17530,3
|
|
20241219,100900,69815780,17530,17530,17530,17530,0
|
|
20241219,100800,69815780,17530,17530,17530,17530,0
|
|
20241219,100700,69815780,17530,17530,17530,17530,0
|
|
20241219,100600,69815780,17530,17540,17540,17530,6
|
|
20241219,100500,69710550,17540,17540,17540,17540,0
|
|
20241219,100400,69710550,17540,17540,17540,17540,0
|
|
20241219,100300,69710550,17540,17530,17540,17530,50
|
|
20241219,100200,68833580,17540,17500,17540,17500,1600
|
|
20241219,100100,40769890,17490,17490,17490,17490,0
|
|
20241219,100000,40769890,17490,17230,17490,17230,2
|
|
20241219,095900,40735170,17500,17500,17500,17500,0
|
|
20241219,095800,40735170,17500,17500,17500,17500,0
|
|
20241219,095700,40735170,17500,17500,17500,17500,0
|
|
20241219,095600,40735170,17500,17500,17500,17500,0
|
|
20241219,095500,40735170,17500,17500,17500,17500,0
|
|
20241219,095400,40735170,17500,17500,17500,17500,100
|
|
20241219,095300,38985170,17500,17500,17500,17500,0
|
|
20241219,095200,38985170,17500,17500,17500,17500,0
|
|
20241219,095100,38985170,17500,17500,17500,17500,4
|
|
20241219,095000,38915170,17500,17500,17500,17500,0
|
|
20241219,094900,38915170,17500,17500,17500,17500,0
|
|
20241219,094800,38915170,17500,17490,17500,17490,200
|
|
20241219,094700,35415860,17500,17500,17500,17500,0
|
|
20241219,094600,35415860,17500,17500,17500,17500,0
|
|
20241219,094500,35415860,17500,17500,17500,17500,0
|
|
20241219,094400,35415860,17500,17500,17500,17500,0
|
|
20241219,094300,35415860,17500,17500,17500,17500,0
|
|
20241219,094200,35415860,17500,17500,17500,17500,0
|
|
20241219,094100,35415860,17500,17500,17500,17500,0
|
|
20241219,094000,35415860,17500,17500,17500,17500,0
|
|
20241219,093900,35415860,17500,17500,17500,17500,0
|
|
20241219,093800,35415860,17500,17500,17500,17500,0
|
|
20241219,093700,35415860,17500,17500,17500,17500,0
|
|
20241219,093600,35415860,17500,17500,17500,17500,0
|
|
20241219,093500,35415860,17500,17500,17500,17500,0
|
|
20241219,093400,35415860,17500,17500,17500,17500,0
|
|
20241219,093300,35415860,17500,17500,17500,17500,0
|
|
20241219,093200,35415860,17500,17500,17500,17500,0
|
|
20241219,093100,35415860,17500,17500,17500,17500,0
|
|
20241219,093000,35415860,17500,17380,17500,17380,2000
|
|
20241219,092900,570320,17390,17390,17390,17390,0
|
|
20241219,092800,570320,17390,17390,17390,17390,0
|
|
20241219,092700,570320,17390,17390,17390,17390,0
|
|
20241219,092600,570320,17390,17390,17390,17390,1
|
|
20241219,092500,552930,17430,17430,17430,17430,0
|
|
20241219,092400,552930,17430,17430,17430,17430,0
|
|
20241219,092300,552930,17430,17430,17430,17430,0
|
|
20241219,092200,552930,17430,17430,17430,17430,0
|
|
20241219,092100,552930,17430,17430,17430,17430,0
|
|
20241219,092000,552930,17430,17430,17430,17430,0
|
|
20241219,091900,552930,17430,17430,17430,17430,0
|
|
20241219,091800,552930,17430,17430,17430,17430,0
|
|
20241219,091700,552930,17430,17430,17430,17430,0
|
|
20241219,091600,552930,17430,17430,17430,17430,0
|
|
20241219,091500,552930,17430,17430,17430,17430,0
|
|
20241219,091400,552930,17430,17310,17430,17150,21
|
|
20241219,091300,188610,17300,17300,17300,17300,0
|
|
20241219,091200,188610,17300,17300,17300,17300,0
|
|
20241219,091100,188610,17300,17300,17300,17300,0
|
|
20241219,091000,188610,17300,17300,17300,17300,0
|
|
20241219,090900,188610,17300,17300,17300,17300,1
|
|
20241219,090800,171310,17130,17130,17130,17130,0
|
|
20241219,090700,171310,17130,17130,17130,17130,0
|
|
20241219,090600,171310,17130,17130,17130,17130,0
|
|
20241219,090500,171310,17130,17130,17130,17130,0
|
|
20241219,090400,171310,17130,17140,17140,17130,3
|
|
20241219,090300,119910,17310,17310,17310,17310,0
|
|
20241219,090200,119910,17310,17310,17310,17310,1
|
|
20241219,090100,102600,17100,17100,17100,17100,0
|
|
20241219,090000,102600,17100,17100,17100,17100,6
|