607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,190400,28293200,17300,17300,17300,17300,41
|
|
20241223,190300,28293200,17300,17300,17300,17300,0
|
|
20241223,190200,28293200,17300,17300,17300,17300,0
|
|
20241223,190100,28293200,17300,17300,17300,17300,0
|
|
20241223,190000,28293200,17300,17300,17300,17300,0
|
|
20241223,185900,28293200,17300,17300,17300,17300,0
|
|
20241223,185800,28293200,17300,17300,17300,17300,0
|
|
20241223,185700,28293200,17300,17300,17300,17300,0
|
|
20241223,185600,28293200,17300,17300,17300,17300,0
|
|
20241223,185500,28293200,17300,17300,17300,17300,0
|
|
20241223,185400,28293200,17300,17300,17300,17300,0
|
|
20241223,185300,28293200,17300,17300,17300,17300,0
|
|
20241223,185200,28293200,17300,17300,17300,17300,0
|
|
20241223,185100,28293200,17300,17300,17300,17300,0
|
|
20241223,185000,28293200,17300,17300,17300,17300,0
|
|
20241223,184900,28293200,17300,17300,17300,17300,0
|
|
20241223,184800,28293200,17300,17300,17300,17300,0
|
|
20241223,184700,28293200,17300,17300,17300,17300,0
|
|
20241223,184600,28293200,17300,17300,17300,17300,0
|
|
20241223,184500,28293200,17300,17300,17300,17300,0
|
|
20241223,184400,28293200,17300,17300,17300,17300,0
|
|
20241223,184300,28293200,17300,17300,17300,17300,0
|
|
20241223,184200,28293200,17300,17300,17300,17300,0
|
|
20241223,184100,28293200,17300,17300,17300,17300,0
|
|
20241223,184000,28293200,17300,17300,17300,17300,0
|
|
20241223,183900,28293200,17300,17300,17300,17300,0
|
|
20241223,183800,28293200,17300,17300,17300,17300,0
|
|
20241223,183700,28293200,17300,17300,17300,17300,0
|
|
20241223,183600,28293200,17300,17300,17300,17300,0
|
|
20241223,183500,28293200,17300,17300,17300,17300,0
|
|
20241223,183400,28293200,17300,17300,17300,17300,41
|
|
20241223,183300,28293200,17300,17300,17300,17300,0
|
|
20241223,183200,28293200,17300,17300,17300,17300,0
|
|
20241223,183100,28293200,17300,17300,17300,17300,0
|
|
20241223,183000,28293200,17300,17300,17300,17300,0
|
|
20241223,182900,28293200,17300,17300,17300,17300,0
|
|
20241223,182800,28293200,17300,17300,17300,17300,0
|
|
20241223,182700,28293200,17300,17300,17300,17300,0
|
|
20241223,182600,28293200,17300,17300,17300,17300,0
|
|
20241223,182500,28293200,17300,17300,17300,17300,0
|
|
20241223,182400,28293200,17300,17300,17300,17300,0
|
|
20241223,182300,28293200,17300,17300,17300,17300,0
|
|
20241223,182200,28293200,17300,17300,17300,17300,0
|
|
20241223,182100,28293200,17300,17300,17300,17300,0
|
|
20241223,182000,28293200,17300,17300,17300,17300,0
|
|
20241223,181900,28293200,17300,17300,17300,17300,0
|
|
20241223,181800,28293200,17300,17300,17300,17300,0
|
|
20241223,181700,28293200,17300,17300,17300,17300,0
|
|
20241223,181600,28293200,17300,17300,17300,17300,0
|
|
20241223,181500,28293200,17300,17300,17300,17300,0
|
|
20241223,181400,28293200,17300,17300,17300,17300,0
|
|
20241223,181300,28293200,17300,17300,17300,17300,0
|
|
20241223,181200,28293200,17300,17300,17300,17300,0
|
|
20241223,181100,28293200,17300,17300,17300,17300,0
|
|
20241223,181000,28293200,17300,17300,17300,17300,0
|
|
20241223,180900,28293200,17300,17300,17300,17300,0
|
|
20241223,180800,28293200,17300,17300,17300,17300,0
|
|
20241223,180700,28293200,17300,17300,17300,17300,0
|
|
20241223,180600,28293200,17300,17300,17300,17300,0
|
|
20241223,180500,28293200,17300,17300,17300,17300,0
|
|
20241223,180400,28293200,17300,17300,17300,17300,41
|
|
20241223,180300,28293200,17300,17300,17300,17300,0
|
|
20241223,180200,28293200,17300,17300,17300,17300,0
|
|
20241223,180100,28293200,17300,17300,17300,17300,0
|
|
20241223,180000,28293200,17300,17300,17300,17300,0
|
|
20241223,175900,28293200,17300,17300,17300,17300,0
|
|
20241223,175800,28293200,17300,17300,17300,17300,0
|
|
20241223,175700,28293200,17300,17300,17300,17300,0
|
|
20241223,175600,28293200,17300,17300,17300,17300,0
|
|
20241223,175500,28293200,17300,17300,17300,17300,0
|
|
20241223,175400,28293200,17300,17300,17300,17300,0
|
|
20241223,175300,28293200,17300,17300,17300,17300,0
|
|
20241223,175200,28293200,17300,17300,17300,17300,0
|
|
20241223,175100,28293200,17300,17300,17300,17300,0
|
|
20241223,175000,28293200,17300,17300,17300,17300,0
|
|
20241223,174900,28293200,17300,17300,17300,17300,0
|
|
20241223,174800,28293200,17300,17300,17300,17300,0
|
|
20241223,174700,28293200,17300,17300,17300,17300,0
|
|
20241223,174600,28293200,17300,17300,17300,17300,0
|
|
20241223,174500,28293200,17300,17300,17300,17300,0
|
|
20241223,174400,28293200,17300,17300,17300,17300,0
|
|
20241223,174300,28293200,17300,17300,17300,17300,0
|
|
20241223,174200,28293200,17300,17300,17300,17300,0
|
|
20241223,174100,28293200,17300,17300,17300,17300,0
|
|
20241223,174000,28293200,17300,17300,17300,17300,0
|
|
20241223,173900,28293200,17300,17300,17300,17300,0
|
|
20241223,173800,28293200,17300,17300,17300,17300,0
|
|
20241223,173700,28293200,17300,17300,17300,17300,0
|
|
20241223,173600,28293200,17300,17300,17300,17300,0
|
|
20241223,173500,28293200,17300,17300,17300,17300,0
|
|
20241223,173400,28293200,17300,17300,17300,17300,41
|
|
20241223,173300,28293200,17300,17300,17300,17300,0
|
|
20241223,173200,28293200,17300,17300,17300,17300,0
|
|
20241223,173100,28293200,17300,17300,17300,17300,0
|
|
20241223,173000,28293200,17300,17300,17300,17300,0
|
|
20241223,172900,28293200,17300,17300,17300,17300,0
|
|
20241223,172800,28293200,17300,17300,17300,17300,0
|
|
20241223,172700,28293200,17300,17300,17300,17300,0
|
|
20241223,172600,28293200,17300,17300,17300,17300,0
|
|
20241223,172500,28293200,17300,17300,17300,17300,0
|
|
20241223,172400,28293200,17300,17300,17300,17300,0
|
|
20241223,172300,28293200,17300,17300,17300,17300,0
|
|
20241223,172200,28293200,17300,17300,17300,17300,0
|
|
20241223,172100,28293200,17300,17300,17300,17300,0
|
|
20241223,172000,28293200,17300,17300,17300,17300,0
|
|
20241223,171900,28293200,17300,17300,17300,17300,0
|
|
20241223,171800,28293200,17300,17300,17300,17300,0
|
|
20241223,171700,28293200,17300,17300,17300,17300,0
|
|
20241223,171600,28293200,17300,17300,17300,17300,0
|
|
20241223,171500,28293200,17300,17300,17300,17300,0
|
|
20241223,171400,28293200,17300,17300,17300,17300,0
|
|
20241223,171300,28293200,17300,17300,17300,17300,0
|
|
20241223,171200,28293200,17300,17300,17300,17300,0
|
|
20241223,171100,28293200,17300,17300,17300,17300,0
|
|
20241223,171000,28293200,17300,17300,17300,17300,0
|
|
20241223,170900,28293200,17300,17300,17300,17300,0
|
|
20241223,170800,28293200,17300,17300,17300,17300,0
|
|
20241223,170700,28293200,17300,17300,17300,17300,0
|
|
20241223,170600,28293200,17300,17300,17300,17300,0
|
|
20241223,170500,28293200,17300,17300,17300,17300,0
|
|
20241223,170400,28293200,17300,17300,17300,17300,41
|
|
20241223,170300,28293200,17300,17300,17300,17300,0
|
|
20241223,170200,28293200,17300,17300,17300,17300,0
|
|
20241223,170100,28293200,17300,17300,17300,17300,0
|
|
20241223,170000,28293200,17300,17300,17300,17300,0
|
|
20241223,165900,28293200,17300,17300,17300,17300,0
|
|
20241223,165800,28293200,17300,17300,17300,17300,0
|
|
20241223,165700,28293200,17300,17300,17300,17300,0
|
|
20241223,165600,28293200,17300,17300,17300,17300,0
|
|
20241223,165500,28293200,17300,17300,17300,17300,0
|
|
20241223,165400,28293200,17300,17300,17300,17300,0
|
|
20241223,165300,28293200,17300,17300,17300,17300,0
|
|
20241223,165200,28293200,17300,17300,17300,17300,0
|
|
20241223,165100,28293200,17300,17300,17300,17300,0
|
|
20241223,165000,28293200,17300,17300,17300,17300,0
|
|
20241223,164900,28293200,17300,17300,17300,17300,0
|
|
20241223,164800,28293200,17300,17300,17300,17300,0
|
|
20241223,164700,28293200,17300,17300,17300,17300,0
|
|
20241223,164600,28293200,17300,17300,17300,17300,0
|
|
20241223,164500,28293200,17300,17300,17300,17300,0
|
|
20241223,164400,28293200,17300,17300,17300,17300,0
|
|
20241223,164300,28293200,17300,17300,17300,17300,0
|
|
20241223,164200,28293200,17300,17300,17300,17300,0
|
|
20241223,164100,28293200,17300,17300,17300,17300,0
|
|
20241223,164000,28293200,17300,17300,17300,17300,0
|
|
20241223,163900,28293200,17300,17300,17300,17300,0
|
|
20241223,163800,28293200,17300,17300,17300,17300,0
|
|
20241223,163700,28293200,17300,17300,17300,17300,0
|
|
20241223,163600,28293200,17300,17300,17300,17300,0
|
|
20241223,163500,28293200,17300,17300,17300,17300,0
|
|
20241223,163400,28293200,17300,17300,17300,17300,41
|
|
20241223,163300,28293200,17300,17300,17300,17300,0
|
|
20241223,163200,28293200,17300,17300,17300,17300,0
|
|
20241223,163100,28293200,17300,17300,17300,17300,0
|
|
20241223,163000,28293200,17300,17300,17300,17300,0
|
|
20241223,162900,28293200,17300,17300,17300,17300,0
|
|
20241223,162800,28293200,17300,17300,17300,17300,0
|
|
20241223,162700,28293200,17300,17300,17300,17300,0
|
|
20241223,162600,28293200,17300,17300,17300,17300,0
|
|
20241223,162500,28293200,17300,17300,17300,17300,0
|
|
20241223,162400,28293200,17300,17300,17300,17300,0
|
|
20241223,162300,28293200,17300,17300,17300,17300,0
|
|
20241223,162200,28293200,17300,17300,17300,17300,0
|
|
20241223,162100,28293200,17300,17300,17300,17300,0
|
|
20241223,162000,28293200,17300,17300,17300,17300,0
|
|
20241223,161900,28293200,17300,17300,17300,17300,0
|
|
20241223,161800,28293200,17300,17300,17300,17300,0
|
|
20241223,161700,28293200,17300,17300,17300,17300,0
|
|
20241223,161600,28293200,17300,17300,17300,17300,0
|
|
20241223,161500,28293200,17300,17300,17300,17300,0
|
|
20241223,161400,28293200,17300,17300,17300,17300,0
|
|
20241223,161300,28293200,17300,17300,17300,17300,0
|
|
20241223,161200,28293200,17300,17300,17300,17300,0
|
|
20241223,161100,28293200,17300,17300,17300,17300,0
|
|
20241223,161000,28293200,17300,17300,17300,17300,0
|
|
20241223,160900,28293200,17300,17300,17300,17300,0
|
|
20241223,160800,28293200,17300,17300,17300,17300,0
|
|
20241223,160700,28293200,17300,17300,17300,17300,0
|
|
20241223,160600,28293200,17300,17300,17300,17300,0
|
|
20241223,160500,28293200,17300,17300,17300,17300,0
|
|
20241223,160400,28293200,17300,17300,17300,17300,41
|
|
20241223,160300,28293200,17300,17300,17300,17300,0
|
|
20241223,160200,28293200,17300,17300,17300,17300,0
|
|
20241223,160100,28293200,17300,17300,17300,17300,0
|
|
20241223,160000,28293200,17300,17300,17300,17300,0
|
|
20241223,155900,28293200,17300,17300,17300,17300,0
|
|
20241223,155800,28293200,17300,17300,17300,17300,0
|
|
20241223,155700,28293200,17300,17300,17300,17300,0
|
|
20241223,155600,28293200,17300,17300,17300,17300,0
|
|
20241223,155500,28293200,17300,17300,17300,17300,0
|
|
20241223,155400,28293200,17300,17300,17300,17300,0
|
|
20241223,155300,28293200,17300,17300,17300,17300,0
|
|
20241223,155200,28293200,17300,17300,17300,17300,0
|
|
20241223,155100,28293200,17300,17300,17300,17300,0
|
|
20241223,155000,28293200,17300,17300,17300,17300,0
|
|
20241223,154900,28293200,17300,17300,17300,17300,0
|
|
20241223,154800,28293200,17300,17300,17300,17300,0
|
|
20241223,154700,28293200,17300,17300,17300,17300,0
|
|
20241223,154600,28293200,17300,17300,17300,17300,0
|
|
20241223,154500,28293200,17300,17300,17300,17300,0
|
|
20241223,154400,28293200,17300,17300,17300,17300,0
|
|
20241223,154300,28293200,17300,17300,17300,17300,0
|
|
20241223,154200,28293200,17300,17300,17300,17300,0
|
|
20241223,154100,28293200,17300,17300,17300,17300,0
|
|
20241223,154000,28293200,17300,17300,17300,17300,0
|
|
20241223,153900,28293200,17300,17300,17300,17300,0
|
|
20241223,153800,28293200,17300,17300,17300,17300,0
|
|
20241223,153700,28293200,17300,17300,17300,17300,0
|
|
20241223,153600,28293200,17300,17300,17300,17300,0
|
|
20241223,153500,28293200,17300,17300,17300,17300,0
|
|
20241223,153400,28293200,17300,17300,17300,17300,41
|
|
20241223,153300,28293200,17300,17300,17300,17300,0
|
|
20241223,153200,28293200,17300,17300,17300,17300,0
|
|
20241223,153100,28293200,17300,17300,17300,17300,0
|
|
20241223,153000,28293200,17300,17300,17300,17300,41
|
|
20241223,152900,27583900,17350,17350,17350,17350,0
|
|
20241223,152800,27583900,17350,17350,17350,17350,0
|
|
20241223,152700,27583900,17350,17350,17350,17350,0
|
|
20241223,152600,27583900,17350,17350,17350,17350,0
|
|
20241223,152500,27583900,17350,17350,17350,17350,0
|
|
20241223,152400,27583900,17350,17350,17350,17350,0
|
|
20241223,152300,27583900,17350,17350,17350,17350,0
|
|
20241223,152200,27583900,17350,17350,17350,17350,0
|
|
20241223,152100,27583900,17350,17350,17350,17350,0
|
|
20241223,152000,27583900,17350,17350,17350,17350,0
|
|
20241223,151900,27583900,17350,17350,17350,17350,0
|
|
20241223,151800,27583900,17350,17350,17350,17350,0
|
|
20241223,151700,27583900,17350,17350,17350,17350,0
|
|
20241223,151600,27583900,17350,17350,17350,17350,0
|
|
20241223,151500,27583900,17350,17350,17350,17350,0
|
|
20241223,151400,27583900,17350,17350,17350,17350,0
|
|
20241223,151300,27583900,17350,17350,17350,17350,0
|
|
20241223,151200,27583900,17350,17350,17350,17350,0
|
|
20241223,151100,27583900,17350,17350,17350,17350,0
|
|
20241223,151000,27583900,17350,17300,17350,17300,13
|
|
20241223,150900,27358450,17390,17390,17390,17390,0
|
|
20241223,150800,27358450,17390,17390,17390,17390,0
|
|
20241223,150700,27358450,17390,17390,17390,17390,0
|
|
20241223,150600,27358450,17390,17390,17390,17390,0
|
|
20241223,150500,27358450,17390,17390,17390,17390,0
|
|
20241223,150400,27358450,17390,17390,17390,17390,0
|
|
20241223,150300,27358450,17390,17390,17390,17390,0
|
|
20241223,150200,27358450,17390,17390,17390,17390,0
|
|
20241223,150100,27358450,17390,17390,17390,17390,0
|
|
20241223,150000,27358450,17390,17390,17390,17390,0
|
|
20241223,145900,27358450,17390,17390,17390,17390,0
|
|
20241223,145800,27358450,17390,17390,17390,17390,0
|
|
20241223,145700,27358450,17390,17390,17390,17390,0
|
|
20241223,145600,27358450,17390,17390,17390,17390,0
|
|
20241223,145500,27358450,17390,17390,17390,17390,0
|
|
20241223,145400,27358450,17390,17390,17390,17390,0
|
|
20241223,145300,27358450,17390,17390,17390,17390,0
|
|
20241223,145200,27358450,17390,17390,17390,17390,3
|
|
20241223,145100,27306280,17390,17390,17390,17390,0
|
|
20241223,145000,27306280,17390,17390,17390,17390,0
|
|
20241223,144900,27306280,17390,17390,17390,17390,0
|
|
20241223,144800,27306280,17390,17390,17390,17390,0
|
|
20241223,144700,27306280,17390,17390,17390,17390,0
|
|
20241223,144600,27306280,17390,17390,17390,17390,0
|
|
20241223,144500,27306280,17390,17390,17390,17390,0
|
|
20241223,144400,27306280,17390,17390,17390,17390,0
|
|
20241223,144300,27306280,17390,17390,17390,17390,0
|
|
20241223,144200,27306280,17390,17390,17390,17390,0
|
|
20241223,144100,27306280,17390,17390,17390,17390,0
|
|
20241223,144000,27306280,17390,17390,17390,17390,0
|
|
20241223,143900,27306280,17390,17390,17390,17390,9
|
|
20241223,143800,27149770,17390,17390,17390,17390,0
|
|
20241223,143700,27149770,17390,17390,17390,17390,0
|
|
20241223,143600,27149770,17390,17390,17390,17390,0
|
|
20241223,143500,27149770,17390,17390,17390,17390,0
|
|
20241223,143400,27149770,17390,17390,17390,17390,0
|
|
20241223,143300,27149770,17390,17390,17390,17390,0
|
|
20241223,143200,27149770,17390,17390,17390,17390,0
|
|
20241223,143100,27149770,17390,17390,17390,17390,0
|
|
20241223,143000,27149770,17390,17390,17390,17390,28
|
|
20241223,142900,26662850,17390,17390,17390,17390,0
|
|
20241223,142800,26662850,17390,17390,17390,17390,0
|
|
20241223,142700,26662850,17390,17390,17390,17390,0
|
|
20241223,142600,26662850,17390,17390,17390,17390,0
|
|
20241223,142500,26662850,17390,17390,17390,17390,0
|
|
20241223,142400,26662850,17390,17390,17390,17390,0
|
|
20241223,142300,26662850,17390,17390,17390,17390,0
|
|
20241223,142200,26662850,17390,17390,17390,17390,0
|
|
20241223,142100,26662850,17390,17390,17390,17390,0
|
|
20241223,142000,26662850,17390,17390,17390,17390,0
|
|
20241223,141900,26662850,17390,17390,17390,17390,0
|
|
20241223,141800,26662850,17390,17390,17390,17390,0
|
|
20241223,141700,26662850,17390,17390,17390,17390,0
|
|
20241223,141600,26662850,17390,17390,17390,17390,0
|
|
20241223,141500,26662850,17390,17390,17390,17390,0
|
|
20241223,141400,26662850,17390,17390,17390,17390,0
|
|
20241223,141300,26662850,17390,17390,17390,17390,0
|
|
20241223,141200,26662850,17390,17390,17390,17390,0
|
|
20241223,141100,26662850,17390,17390,17390,17390,0
|
|
20241223,141000,26662850,17390,17390,17390,17390,0
|
|
20241223,140900,26662850,17390,17390,17390,17390,0
|
|
20241223,140800,26662850,17390,17390,17390,17390,0
|
|
20241223,140700,26662850,17390,17390,17390,17390,0
|
|
20241223,140600,26662850,17390,17390,17390,17390,0
|
|
20241223,140500,26662850,17390,17390,17390,17390,0
|
|
20241223,140400,26662850,17390,17390,17390,17390,0
|
|
20241223,140300,26662850,17390,17390,17390,17390,0
|
|
20241223,140200,26662850,17390,17390,17390,17390,0
|
|
20241223,140100,26662850,17390,17390,17390,17390,0
|
|
20241223,140000,26662850,17390,17390,17390,17390,0
|
|
20241223,135900,26662850,17390,17390,17390,17390,0
|
|
20241223,135800,26662850,17390,17390,17390,17390,0
|
|
20241223,135700,26662850,17390,17390,17390,17390,0
|
|
20241223,135600,26662850,17390,17390,17390,17390,0
|
|
20241223,135500,26662850,17390,17390,17390,17390,0
|
|
20241223,135400,26662850,17390,17390,17390,17390,0
|
|
20241223,135300,26662850,17390,17390,17390,17390,0
|
|
20241223,135200,26662850,17390,17390,17390,17390,0
|
|
20241223,135100,26662850,17390,17390,17390,17390,0
|
|
20241223,135000,26662850,17390,17390,17390,17390,0
|
|
20241223,134900,26662850,17390,17390,17390,17390,0
|
|
20241223,134800,26662850,17390,17390,17390,17390,0
|
|
20241223,134700,26662850,17390,17390,17390,17390,0
|
|
20241223,134600,26662850,17390,17390,17390,17390,0
|
|
20241223,134500,26662850,17390,17390,17390,17390,0
|
|
20241223,134400,26662850,17390,17390,17390,17390,0
|
|
20241223,134300,26662850,17390,17390,17390,17390,0
|
|
20241223,134200,26662850,17390,17390,17390,17390,0
|
|
20241223,134100,26662850,17390,17390,17390,17390,0
|
|
20241223,134000,26662850,17390,17390,17390,17390,0
|
|
20241223,133900,26662850,17390,17390,17390,17390,0
|
|
20241223,133800,26662850,17390,17390,17390,17390,0
|
|
20241223,133700,26662850,17390,17390,17390,17390,0
|
|
20241223,133600,26662850,17390,17390,17390,17390,0
|
|
20241223,133500,26662850,17390,17390,17390,17390,0
|
|
20241223,133400,26662850,17390,17390,17390,17390,0
|
|
20241223,133300,26662850,17390,17390,17390,17390,0
|
|
20241223,133200,26662850,17390,17390,17390,17390,0
|
|
20241223,133100,26662850,17390,17390,17390,17390,0
|
|
20241223,133000,26662850,17390,17390,17390,17390,0
|
|
20241223,132900,26662850,17390,17390,17390,17390,0
|
|
20241223,132800,26662850,17390,17390,17390,17390,0
|
|
20241223,132700,26662850,17390,17390,17390,17390,0
|
|
20241223,132600,26662850,17390,17390,17390,17390,0
|
|
20241223,132500,26662850,17390,17390,17390,17390,0
|
|
20241223,132400,26662850,17390,17390,17390,17390,0
|
|
20241223,132300,26662850,17390,17390,17390,17390,0
|
|
20241223,132200,26662850,17390,17390,17390,17390,0
|
|
20241223,132100,26662850,17390,17390,17390,17390,0
|
|
20241223,132000,26662850,17390,17390,17390,17390,0
|
|
20241223,131900,26662850,17390,17390,17390,17390,0
|
|
20241223,131800,26662850,17390,17390,17390,17390,0
|
|
20241223,131700,26662850,17390,17390,17390,17390,0
|
|
20241223,131600,26662850,17390,17390,17390,17390,0
|
|
20241223,131500,26662850,17390,17390,17390,17390,0
|
|
20241223,131400,26662850,17390,17390,17390,17390,0
|
|
20241223,131300,26662850,17390,17390,17390,17390,0
|
|
20241223,131200,26662850,17390,17390,17390,17390,0
|
|
20241223,131100,26662850,17390,17390,17390,17390,0
|
|
20241223,131000,26662850,17390,17390,17390,17390,1
|
|
20241223,130900,26645460,17290,17290,17290,17290,60
|
|
20241223,130800,25608060,17300,17300,17300,17300,70
|
|
20241223,130700,24397060,17420,17420,17420,17420,0
|
|
20241223,130600,24397060,17420,17420,17420,17420,0
|
|
20241223,130500,24397060,17420,17420,17420,17420,0
|
|
20241223,130400,24397060,17420,17420,17420,17420,0
|
|
20241223,130300,24397060,17420,17420,17420,17420,0
|
|
20241223,130200,24397060,17420,17420,17420,17420,0
|
|
20241223,130100,24397060,17420,17420,17420,17420,0
|
|
20241223,130000,24397060,17420,17420,17420,17420,0
|
|
20241223,125900,24397060,17420,17420,17420,17420,0
|
|
20241223,125800,24397060,17420,17420,17420,17420,0
|
|
20241223,125700,24397060,17420,17420,17420,17420,0
|
|
20241223,125600,24397060,17420,17420,17420,17420,0
|
|
20241223,125500,24397060,17420,17420,17420,17420,2
|
|
20241223,125400,24362220,17430,17430,17430,17430,0
|
|
20241223,125300,24362220,17430,17430,17430,17430,0
|
|
20241223,125200,24362220,17430,17430,17430,17430,0
|
|
20241223,125100,24362220,17430,17430,17430,17430,0
|
|
20241223,125000,24362220,17430,17430,17430,17430,0
|
|
20241223,124900,24362220,17430,17430,17430,17430,0
|
|
20241223,124800,24362220,17430,17430,17430,17430,0
|
|
20241223,124700,24362220,17430,17430,17430,17430,0
|
|
20241223,124600,24362220,17430,17430,17430,17430,0
|
|
20241223,124500,24362220,17430,17430,17430,17430,0
|
|
20241223,124400,24362220,17430,17430,17430,17430,0
|
|
20241223,124300,24362220,17430,17430,17430,17430,0
|
|
20241223,124200,24362220,17430,17430,17430,17430,0
|
|
20241223,124100,24362220,17430,17430,17430,17430,0
|
|
20241223,124000,24362220,17430,17430,17430,17430,0
|
|
20241223,123900,24362220,17430,17430,17430,17430,0
|
|
20241223,123800,24362220,17430,17430,17430,17430,0
|
|
20241223,123700,24362220,17430,17430,17430,17430,0
|
|
20241223,123600,24362220,17430,17430,17430,17430,0
|
|
20241223,123500,24362220,17430,17430,17430,17430,1
|
|
20241223,123400,24344790,17430,17430,17430,17430,0
|
|
20241223,123300,24344790,17430,17430,17430,17430,0
|
|
20241223,123200,24344790,17430,17430,17430,17430,0
|
|
20241223,123100,24344790,17430,17430,17430,17430,0
|
|
20241223,123000,24344790,17430,17430,17430,17430,0
|
|
20241223,122900,24344790,17430,17430,17430,17430,0
|
|
20241223,122800,24344790,17430,17430,17430,17430,0
|
|
20241223,122700,24344790,17430,17430,17430,17430,0
|
|
20241223,122600,24344790,17430,17430,17430,17430,0
|
|
20241223,122500,24344790,17430,17430,17430,17430,0
|
|
20241223,122400,24344790,17430,17430,17430,17430,0
|
|
20241223,122300,24344790,17430,17430,17430,17430,0
|
|
20241223,122200,24344790,17430,17430,17430,17430,0
|
|
20241223,122100,24344790,17430,17430,17430,17430,0
|
|
20241223,122000,24344790,17430,17430,17430,17430,0
|
|
20241223,121900,24344790,17430,17380,17430,17380,400
|
|
20241223,121800,17384120,17380,17380,17380,17380,0
|
|
20241223,121700,17384120,17380,17380,17380,17380,0
|
|
20241223,121600,17384120,17380,17380,17380,17380,0
|
|
20241223,121500,17384120,17380,17380,17380,17380,0
|
|
20241223,121400,17384120,17380,17380,17380,17380,0
|
|
20241223,121300,17384120,17380,17380,17380,17380,0
|
|
20241223,121200,17384120,17380,17380,17380,17380,0
|
|
20241223,121100,17384120,17380,17380,17380,17380,0
|
|
20241223,121000,17384120,17380,17380,17380,17380,0
|
|
20241223,120900,17384120,17380,17380,17380,17380,0
|
|
20241223,120800,17384120,17380,17380,17380,17380,0
|
|
20241223,120700,17384120,17380,17380,17380,17380,0
|
|
20241223,120600,17384120,17380,17380,17380,17380,0
|
|
20241223,120500,17384120,17380,17380,17380,17380,0
|
|
20241223,120400,17384120,17380,17380,17380,17380,0
|
|
20241223,120300,17384120,17380,17380,17380,17380,0
|
|
20241223,120200,17384120,17380,17380,17380,17380,0
|
|
20241223,120100,17384120,17380,17380,17380,17380,0
|
|
20241223,120000,17384120,17380,17380,17380,17380,0
|
|
20241223,115900,17384120,17380,17380,17380,17380,0
|
|
20241223,115800,17384120,17380,17380,17380,17380,0
|
|
20241223,115700,17384120,17380,17380,17380,17380,0
|
|
20241223,115600,17384120,17380,17380,17380,17380,0
|
|
20241223,115500,17384120,17380,17380,17380,17380,0
|
|
20241223,115400,17384120,17380,17380,17380,17380,0
|
|
20241223,115300,17384120,17380,17380,17380,17380,0
|
|
20241223,115200,17384120,17380,17380,17380,17380,0
|
|
20241223,115100,17384120,17380,17380,17380,17380,0
|
|
20241223,115000,17384120,17380,17380,17380,17380,0
|
|
20241223,114900,17384120,17380,17380,17380,17380,5
|
|
20241223,114800,17297220,17400,17400,17400,17400,0
|
|
20241223,114700,17297220,17400,17400,17400,17400,0
|
|
20241223,114600,17297220,17400,17400,17400,17400,0
|
|
20241223,114500,17297220,17400,17400,17400,17400,0
|
|
20241223,114400,17297220,17400,17400,17400,17400,0
|
|
20241223,114300,17297220,17400,17400,17400,17400,0
|
|
20241223,114200,17297220,17400,17400,17400,17400,0
|
|
20241223,114100,17297220,17400,17400,17400,17400,0
|
|
20241223,114000,17297220,17400,17400,17400,17400,0
|
|
20241223,113900,17297220,17400,17400,17400,17400,0
|
|
20241223,113800,17297220,17400,17400,17400,17400,0
|
|
20241223,113700,17297220,17400,17400,17400,17400,0
|
|
20241223,113600,17297220,17400,17400,17400,17400,0
|
|
20241223,113500,17297220,17400,17400,17400,17400,0
|
|
20241223,113400,17297220,17400,17400,17400,17400,0
|
|
20241223,113300,17297220,17400,17400,17400,17400,0
|
|
20241223,113200,17297220,17400,17400,17400,17400,0
|
|
20241223,113100,17297220,17400,17400,17400,17400,0
|
|
20241223,113000,17297220,17400,17400,17400,17400,0
|
|
20241223,112900,17297220,17400,17400,17400,17400,0
|
|
20241223,112800,17297220,17400,17400,17400,17400,0
|
|
20241223,112700,17297220,17400,17400,17400,17400,0
|
|
20241223,112600,17297220,17400,17400,17400,17400,0
|
|
20241223,112500,17297220,17400,17400,17400,17400,0
|
|
20241223,112400,17297220,17400,17400,17400,17400,0
|
|
20241223,112300,17297220,17400,17400,17400,17400,0
|
|
20241223,112200,17297220,17400,17400,17400,17400,0
|
|
20241223,112100,17297220,17400,17400,17400,17400,0
|
|
20241223,112000,17297220,17400,17400,17400,17400,0
|
|
20241223,111900,17297220,17400,17400,17400,17400,0
|
|
20241223,111800,17297220,17400,17400,17400,17400,0
|
|
20241223,111700,17297220,17400,17400,17400,17400,0
|
|
20241223,111600,17297220,17400,17400,17400,17400,0
|
|
20241223,111500,17297220,17400,17400,17400,17400,0
|
|
20241223,111400,17297220,17400,17400,17400,17400,0
|
|
20241223,111300,17297220,17400,17400,17400,17400,0
|
|
20241223,111200,17297220,17400,17400,17400,17400,0
|
|
20241223,111100,17297220,17400,17400,17400,17400,0
|
|
20241223,111000,17297220,17400,17400,17400,17400,0
|
|
20241223,110900,17297220,17400,17400,17400,17400,0
|
|
20241223,110800,17297220,17400,17400,17400,17400,0
|
|
20241223,110700,17297220,17400,17400,17400,17400,0
|
|
20241223,110600,17297220,17400,17400,17400,17400,0
|
|
20241223,110500,17297220,17400,17400,17400,17400,0
|
|
20241223,110400,17297220,17400,17400,17400,17400,0
|
|
20241223,110300,17297220,17400,17400,17400,17400,0
|
|
20241223,110200,17297220,17400,17400,17400,17400,0
|
|
20241223,110100,17297220,17400,17400,17400,17400,0
|
|
20241223,110000,17297220,17400,17400,17400,17400,0
|
|
20241223,105900,17297220,17400,17400,17400,17400,0
|
|
20241223,105800,17297220,17400,17400,17400,17400,0
|
|
20241223,105700,17297220,17400,17270,17400,17270,809
|
|
20241223,105600,3316980,17260,17260,17260,17260,0
|
|
20241223,105500,3316980,17260,17260,17260,17260,0
|
|
20241223,105400,3316980,17260,17260,17260,17260,0
|
|
20241223,105300,3316980,17260,17260,17260,17260,0
|
|
20241223,105200,3316980,17260,17260,17260,17260,0
|
|
20241223,105100,3316980,17260,17260,17260,17260,0
|
|
20241223,105000,3316980,17260,17260,17260,17260,0
|
|
20241223,104900,3316980,17260,17260,17260,17260,0
|
|
20241223,104800,3316980,17260,17260,17260,17260,0
|
|
20241223,104700,3316980,17260,17260,17260,17260,0
|
|
20241223,104600,3316980,17260,17260,17260,17260,0
|
|
20241223,104500,3316980,17260,17260,17260,17260,0
|
|
20241223,104400,3316980,17260,17260,17260,17260,0
|
|
20241223,104300,3316980,17260,17260,17260,17260,0
|
|
20241223,104200,3316980,17260,17260,17260,17260,0
|
|
20241223,104100,3316980,17260,17260,17260,17260,3
|
|
20241223,104000,3265200,17270,17270,17270,17270,0
|
|
20241223,103900,3265200,17270,17270,17270,17270,16
|
|
20241223,103800,2988880,17270,17270,17270,17270,0
|
|
20241223,103700,2988880,17270,17270,17270,17270,0
|
|
20241223,103600,2988880,17270,17270,17270,17270,0
|
|
20241223,103500,2988880,17270,17270,17270,17270,0
|
|
20241223,103400,2988880,17270,17270,17270,17270,0
|
|
20241223,103300,2988880,17270,17270,17270,17270,4
|
|
20241223,103200,2919800,17280,17280,17280,17280,0
|
|
20241223,103100,2919800,17280,17280,17280,17280,0
|
|
20241223,103000,2919800,17280,17280,17280,17280,0
|
|
20241223,102900,2919800,17280,17280,17280,17280,0
|
|
20241223,102800,2919800,17280,17280,17280,17280,0
|
|
20241223,102700,2919800,17280,17280,17280,17280,0
|
|
20241223,102600,2919800,17280,17280,17280,17280,0
|
|
20241223,102500,2919800,17280,17280,17280,17280,0
|
|
20241223,102400,2919800,17280,17280,17280,17280,59
|
|
20241223,102300,1900280,17280,17280,17280,17280,0
|
|
20241223,102200,1900280,17280,17280,17280,17280,0
|
|
20241223,102100,1900280,17280,17280,17280,17280,0
|
|
20241223,102000,1900280,17280,17280,17280,17280,0
|
|
20241223,101900,1900280,17280,17280,17280,17280,0
|
|
20241223,101800,1900280,17280,17280,17280,17280,0
|
|
20241223,101700,1900280,17280,17280,17280,17280,0
|
|
20241223,101600,1900280,17280,17280,17280,17280,0
|
|
20241223,101500,1900280,17280,17280,17280,17280,0
|
|
20241223,101400,1900280,17280,17280,17280,17280,0
|
|
20241223,101300,1900280,17280,17280,17280,17280,0
|
|
20241223,101200,1900280,17280,17280,17280,17280,0
|
|
20241223,101100,1900280,17280,17280,17280,17280,0
|
|
20241223,101000,1900280,17280,17280,17280,17280,45
|
|
20241223,100900,1122680,17280,17280,17280,17280,1
|
|
20241223,100800,1105400,17270,17270,17270,17270,31
|
|
20241223,100700,570030,17270,17270,17270,17270,0
|
|
20241223,100600,570030,17270,17270,17270,17270,0
|
|
20241223,100500,570030,17270,17270,17270,17270,0
|
|
20241223,100400,570030,17270,17270,17270,17270,0
|
|
20241223,100300,570030,17270,17270,17270,17270,0
|
|
20241223,100200,570030,17270,17270,17270,17270,1
|
|
20241223,100100,552760,17270,17270,17270,17270,0
|
|
20241223,100000,552760,17270,17270,17270,17270,0
|
|
20241223,095900,552760,17270,17270,17270,17270,0
|
|
20241223,095800,552760,17270,17270,17270,17270,0
|
|
20241223,095700,552760,17270,17270,17270,17270,0
|
|
20241223,095600,552760,17270,17270,17270,17270,0
|
|
20241223,095500,552760,17270,17270,17270,17270,0
|
|
20241223,095400,552760,17270,17270,17270,17270,0
|
|
20241223,095300,552760,17270,17270,17270,17270,0
|
|
20241223,095200,552760,17270,17270,17270,17270,0
|
|
20241223,095100,552760,17270,17270,17270,17270,10
|
|
20241223,095000,380060,17270,17270,17270,17270,0
|
|
20241223,094900,380060,17270,17270,17270,17270,0
|
|
20241223,094800,380060,17270,17270,17270,17270,0
|
|
20241223,094700,380060,17270,17270,17270,17270,0
|
|
20241223,094600,380060,17270,17270,17270,17270,0
|
|
20241223,094500,380060,17270,17270,17270,17270,0
|
|
20241223,094400,380060,17270,17270,17270,17270,8
|
|
20241223,094300,241900,17270,17270,17270,17270,0
|
|
20241223,094200,241900,17270,17270,17270,17270,0
|
|
20241223,094100,241900,17270,17270,17270,17270,0
|
|
20241223,094000,241900,17270,17270,17270,17270,0
|
|
20241223,093900,241900,17270,17270,17270,17270,0
|
|
20241223,093800,241900,17270,17270,17270,17270,1
|
|
20241223,093700,224630,17270,17270,17270,17270,0
|
|
20241223,093600,224630,17270,17270,17270,17270,0
|
|
20241223,093500,224630,17270,17270,17270,17270,0
|
|
20241223,093400,224630,17270,17270,17270,17270,0
|
|
20241223,093300,224630,17270,17270,17270,17270,0
|
|
20241223,093200,224630,17270,17270,17270,17270,1
|
|
20241223,093100,207360,17280,17280,17280,17280,0
|
|
20241223,093000,207360,17280,17280,17280,17280,0
|
|
20241223,092900,207360,17280,17280,17280,17280,0
|
|
20241223,092800,207360,17280,17280,17280,17280,0
|
|
20241223,092700,207360,17280,17280,17280,17280,0
|
|
20241223,092600,207360,17280,17280,17280,17280,0
|
|
20241223,092500,207360,17280,17280,17280,17280,0
|
|
20241223,092400,207360,17280,17280,17280,17280,0
|
|
20241223,092300,207360,17280,17280,17280,17280,0
|
|
20241223,092200,207360,17280,17280,17280,17280,0
|
|
20241223,092100,207360,17280,17280,17280,17280,0
|
|
20241223,092000,207360,17280,17280,17280,17280,0
|
|
20241223,091900,207360,17280,17280,17280,17280,0
|
|
20241223,091800,207360,17280,17280,17280,17280,0
|
|
20241223,091700,207360,17280,17280,17280,17280,0
|
|
20241223,091600,207360,17280,17280,17280,17280,0
|
|
20241223,091500,207360,17280,17280,17280,17280,0
|
|
20241223,091400,207360,17280,17280,17280,17280,0
|
|
20241223,091300,207360,17280,17280,17280,17280,0
|
|
20241223,091200,207360,17280,17280,17280,17280,0
|
|
20241223,091100,207360,17280,17280,17280,17280,0
|
|
20241223,091000,207360,17280,17280,17280,17280,0
|
|
20241223,090900,207360,17280,17280,17280,17280,0
|
|
20241223,090800,207360,17280,17280,17280,17280,0
|
|
20241223,090700,207360,17280,17280,17280,17280,0
|
|
20241223,090600,207360,17280,17280,17280,17280,0
|
|
20241223,090500,207360,17280,17280,17280,17280,5
|
|
20241223,090400,120960,17280,17280,17280,17280,0
|
|
20241223,090300,120960,17280,17280,17280,17280,0
|
|
20241223,090200,120960,17280,17280,17280,17280,0
|
|
20241223,090100,120960,17280,17280,17280,17280,0
|
|
20241223,090000,120960,17280,17280,17280,17280,7
|