608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,190500,28287290,17400,17400,17400,17400,10
|
|
20241224,190400,28287290,17400,17400,17400,17400,0
|
|
20241224,190300,28287290,17400,17400,17400,17400,0
|
|
20241224,190200,28287290,17400,17400,17400,17400,0
|
|
20241224,190100,28287290,17400,17400,17400,17400,0
|
|
20241224,190000,28287290,17400,17400,17400,17400,0
|
|
20241224,185900,28287290,17400,17400,17400,17400,0
|
|
20241224,185800,28287290,17400,17400,17400,17400,0
|
|
20241224,185700,28287290,17400,17400,17400,17400,0
|
|
20241224,185600,28287290,17400,17400,17400,17400,0
|
|
20241224,185500,28287290,17400,17400,17400,17400,0
|
|
20241224,185400,28287290,17400,17400,17400,17400,0
|
|
20241224,185300,28287290,17400,17400,17400,17400,0
|
|
20241224,185200,28287290,17400,17400,17400,17400,0
|
|
20241224,185100,28287290,17400,17400,17400,17400,0
|
|
20241224,185000,28287290,17400,17400,17400,17400,0
|
|
20241224,184900,28287290,17400,17400,17400,17400,0
|
|
20241224,184800,28287290,17400,17400,17400,17400,0
|
|
20241224,184700,28287290,17400,17400,17400,17400,0
|
|
20241224,184600,28287290,17400,17400,17400,17400,0
|
|
20241224,184500,28287290,17400,17400,17400,17400,0
|
|
20241224,184400,28287290,17400,17400,17400,17400,0
|
|
20241224,184300,28287290,17400,17400,17400,17400,0
|
|
20241224,184200,28287290,17400,17400,17400,17400,0
|
|
20241224,184100,28287290,17400,17400,17400,17400,0
|
|
20241224,184000,28287290,17400,17400,17400,17400,0
|
|
20241224,183900,28287290,17400,17400,17400,17400,0
|
|
20241224,183800,28287290,17400,17400,17400,17400,0
|
|
20241224,183700,28287290,17400,17400,17400,17400,0
|
|
20241224,183600,28287290,17400,17400,17400,17400,0
|
|
20241224,183500,28287290,17400,17400,17400,17400,10
|
|
20241224,183400,28287290,17400,17400,17400,17400,0
|
|
20241224,183300,28287290,17400,17400,17400,17400,0
|
|
20241224,183200,28287290,17400,17400,17400,17400,0
|
|
20241224,183100,28287290,17400,17400,17400,17400,0
|
|
20241224,183000,28287290,17400,17400,17400,17400,0
|
|
20241224,182900,28287290,17400,17400,17400,17400,0
|
|
20241224,182800,28287290,17400,17400,17400,17400,0
|
|
20241224,182700,28287290,17400,17400,17400,17400,0
|
|
20241224,182600,28287290,17400,17400,17400,17400,0
|
|
20241224,182500,28287290,17400,17400,17400,17400,0
|
|
20241224,182400,28287290,17400,17400,17400,17400,0
|
|
20241224,182300,28287290,17400,17400,17400,17400,0
|
|
20241224,182200,28287290,17400,17400,17400,17400,0
|
|
20241224,182100,28287290,17400,17400,17400,17400,0
|
|
20241224,182000,28287290,17400,17400,17400,17400,0
|
|
20241224,181900,28287290,17400,17400,17400,17400,0
|
|
20241224,181800,28287290,17400,17400,17400,17400,0
|
|
20241224,181700,28287290,17400,17400,17400,17400,0
|
|
20241224,181600,28287290,17400,17400,17400,17400,0
|
|
20241224,181500,28287290,17400,17400,17400,17400,0
|
|
20241224,181400,28287290,17400,17400,17400,17400,0
|
|
20241224,181300,28287290,17400,17400,17400,17400,0
|
|
20241224,181200,28287290,17400,17400,17400,17400,0
|
|
20241224,181100,28287290,17400,17400,17400,17400,0
|
|
20241224,181000,28287290,17400,17400,17400,17400,0
|
|
20241224,180900,28287290,17400,17400,17400,17400,0
|
|
20241224,180800,28287290,17400,17400,17400,17400,0
|
|
20241224,180700,28287290,17400,17400,17400,17400,0
|
|
20241224,180600,28287290,17400,17400,17400,17400,0
|
|
20241224,180500,28287290,17400,17400,17400,17400,10
|
|
20241224,180400,28287290,17400,17400,17400,17400,0
|
|
20241224,180300,28287290,17400,17400,17400,17400,0
|
|
20241224,180200,28287290,17400,17400,17400,17400,0
|
|
20241224,180100,28287290,17400,17400,17400,17400,0
|
|
20241224,180000,28287290,17400,17400,17400,17400,0
|
|
20241224,175900,28287290,17400,17400,17400,17400,0
|
|
20241224,175800,28287290,17400,17400,17400,17400,0
|
|
20241224,175700,28287290,17400,17400,17400,17400,0
|
|
20241224,175600,28287290,17400,17400,17400,17400,0
|
|
20241224,175500,28287290,17400,17400,17400,17400,0
|
|
20241224,175400,28287290,17400,17400,17400,17400,0
|
|
20241224,175300,28287290,17400,17400,17400,17400,0
|
|
20241224,175200,28287290,17400,17400,17400,17400,0
|
|
20241224,175100,28287290,17400,17400,17400,17400,0
|
|
20241224,175000,28287290,17400,17400,17400,17400,0
|
|
20241224,174900,28287290,17400,17400,17400,17400,0
|
|
20241224,174800,28287290,17400,17400,17400,17400,0
|
|
20241224,174700,28287290,17400,17400,17400,17400,0
|
|
20241224,174600,28287290,17400,17400,17400,17400,0
|
|
20241224,174500,28287290,17400,17400,17400,17400,0
|
|
20241224,174400,28287290,17400,17400,17400,17400,0
|
|
20241224,174300,28287290,17400,17400,17400,17400,0
|
|
20241224,174200,28287290,17400,17400,17400,17400,0
|
|
20241224,174100,28287290,17400,17400,17400,17400,0
|
|
20241224,174000,28287290,17400,17400,17400,17400,0
|
|
20241224,173900,28287290,17400,17400,17400,17400,0
|
|
20241224,173800,28287290,17400,17400,17400,17400,0
|
|
20241224,173700,28287290,17400,17400,17400,17400,0
|
|
20241224,173600,28287290,17400,17400,17400,17400,0
|
|
20241224,173500,28287290,17400,17400,17400,17400,10
|
|
20241224,173400,28287290,17400,17400,17400,17400,0
|
|
20241224,173300,28287290,17400,17400,17400,17400,0
|
|
20241224,173200,28287290,17400,17400,17400,17400,0
|
|
20241224,173100,28287290,17400,17400,17400,17400,0
|
|
20241224,173000,28287290,17400,17400,17400,17400,0
|
|
20241224,172900,28287290,17400,17400,17400,17400,0
|
|
20241224,172800,28287290,17400,17400,17400,17400,0
|
|
20241224,172700,28287290,17400,17400,17400,17400,0
|
|
20241224,172600,28287290,17400,17400,17400,17400,0
|
|
20241224,172500,28287290,17400,17400,17400,17400,0
|
|
20241224,172400,28287290,17400,17400,17400,17400,0
|
|
20241224,172300,28287290,17400,17400,17400,17400,0
|
|
20241224,172200,28287290,17400,17400,17400,17400,0
|
|
20241224,172100,28287290,17400,17400,17400,17400,0
|
|
20241224,172000,28287290,17400,17400,17400,17400,0
|
|
20241224,171900,28287290,17400,17400,17400,17400,0
|
|
20241224,171800,28287290,17400,17400,17400,17400,0
|
|
20241224,171700,28287290,17400,17400,17400,17400,0
|
|
20241224,171600,28287290,17400,17400,17400,17400,0
|
|
20241224,171500,28287290,17400,17400,17400,17400,0
|
|
20241224,171400,28287290,17400,17400,17400,17400,0
|
|
20241224,171300,28287290,17400,17400,17400,17400,0
|
|
20241224,171200,28287290,17400,17400,17400,17400,0
|
|
20241224,171100,28287290,17400,17400,17400,17400,0
|
|
20241224,171000,28287290,17400,17400,17400,17400,0
|
|
20241224,170900,28287290,17400,17400,17400,17400,0
|
|
20241224,170800,28287290,17400,17400,17400,17400,0
|
|
20241224,170700,28287290,17400,17400,17400,17400,0
|
|
20241224,170600,28287290,17400,17400,17400,17400,0
|
|
20241224,170500,28287290,17400,17400,17400,17400,10
|
|
20241224,170400,28287290,17400,17400,17400,17400,0
|
|
20241224,170300,28287290,17400,17400,17400,17400,0
|
|
20241224,170200,28287290,17400,17400,17400,17400,0
|
|
20241224,170100,28287290,17400,17400,17400,17400,0
|
|
20241224,170000,28287290,17400,17400,17400,17400,0
|
|
20241224,165900,28287290,17400,17400,17400,17400,0
|
|
20241224,165800,28287290,17400,17400,17400,17400,0
|
|
20241224,165700,28287290,17400,17400,17400,17400,0
|
|
20241224,165600,28287290,17400,17400,17400,17400,0
|
|
20241224,165500,28287290,17400,17400,17400,17400,0
|
|
20241224,165400,28287290,17400,17400,17400,17400,0
|
|
20241224,165300,28287290,17400,17400,17400,17400,0
|
|
20241224,165200,28287290,17400,17400,17400,17400,0
|
|
20241224,165100,28287290,17400,17400,17400,17400,0
|
|
20241224,165000,28287290,17400,17400,17400,17400,0
|
|
20241224,164900,28287290,17400,17400,17400,17400,0
|
|
20241224,164800,28287290,17400,17400,17400,17400,0
|
|
20241224,164700,28287290,17400,17400,17400,17400,0
|
|
20241224,164600,28287290,17400,17400,17400,17400,0
|
|
20241224,164500,28287290,17400,17400,17400,17400,0
|
|
20241224,164400,28287290,17400,17400,17400,17400,0
|
|
20241224,164300,28287290,17400,17400,17400,17400,0
|
|
20241224,164200,28287290,17400,17400,17400,17400,0
|
|
20241224,164100,28287290,17400,17400,17400,17400,0
|
|
20241224,164000,28287290,17400,17400,17400,17400,0
|
|
20241224,163900,28287290,17400,17400,17400,17400,0
|
|
20241224,163800,28287290,17400,17400,17400,17400,0
|
|
20241224,163700,28287290,17400,17400,17400,17400,0
|
|
20241224,163600,28287290,17400,17400,17400,17400,0
|
|
20241224,163500,28287290,17400,17400,17400,17400,10
|
|
20241224,163400,28287290,17400,17400,17400,17400,0
|
|
20241224,163300,28287290,17400,17400,17400,17400,0
|
|
20241224,163200,28287290,17400,17400,17400,17400,0
|
|
20241224,163100,28287290,17400,17400,17400,17400,0
|
|
20241224,163000,28287290,17400,17400,17400,17400,0
|
|
20241224,162900,28287290,17400,17400,17400,17400,0
|
|
20241224,162800,28287290,17400,17400,17400,17400,0
|
|
20241224,162700,28287290,17400,17400,17400,17400,0
|
|
20241224,162600,28287290,17400,17400,17400,17400,0
|
|
20241224,162500,28287290,17400,17400,17400,17400,0
|
|
20241224,162400,28287290,17400,17400,17400,17400,0
|
|
20241224,162300,28287290,17400,17400,17400,17400,0
|
|
20241224,162200,28287290,17400,17400,17400,17400,0
|
|
20241224,162100,28287290,17400,17400,17400,17400,0
|
|
20241224,162000,28287290,17400,17400,17400,17400,0
|
|
20241224,161900,28287290,17400,17400,17400,17400,0
|
|
20241224,161800,28287290,17400,17400,17400,17400,0
|
|
20241224,161700,28287290,17400,17400,17400,17400,0
|
|
20241224,161600,28287290,17400,17400,17400,17400,0
|
|
20241224,161500,28287290,17400,17400,17400,17400,0
|
|
20241224,161400,28287290,17400,17400,17400,17400,0
|
|
20241224,161300,28287290,17400,17400,17400,17400,0
|
|
20241224,161200,28287290,17400,17400,17400,17400,0
|
|
20241224,161100,28287290,17400,17400,17400,17400,0
|
|
20241224,161000,28287290,17400,17400,17400,17400,0
|
|
20241224,160900,28287290,17400,17400,17400,17400,0
|
|
20241224,160800,28287290,17400,17400,17400,17400,0
|
|
20241224,160700,28287290,17400,17400,17400,17400,0
|
|
20241224,160600,28287290,17400,17400,17400,17400,0
|
|
20241224,160500,28287290,17400,17400,17400,17400,10
|
|
20241224,160400,28287290,17400,17400,17400,17400,0
|
|
20241224,160300,28287290,17400,17400,17400,17400,0
|
|
20241224,160200,28287290,17400,17400,17400,17400,0
|
|
20241224,160100,28287290,17400,17400,17400,17400,0
|
|
20241224,160000,28287290,17400,17400,17400,17400,0
|
|
20241224,155900,28287290,17400,17400,17400,17400,0
|
|
20241224,155800,28287290,17400,17400,17400,17400,0
|
|
20241224,155700,28287290,17400,17400,17400,17400,0
|
|
20241224,155600,28287290,17400,17400,17400,17400,0
|
|
20241224,155500,28287290,17400,17400,17400,17400,0
|
|
20241224,155400,28287290,17400,17400,17400,17400,0
|
|
20241224,155300,28287290,17400,17400,17400,17400,0
|
|
20241224,155200,28287290,17400,17400,17400,17400,0
|
|
20241224,155100,28287290,17400,17400,17400,17400,0
|
|
20241224,155000,28287290,17400,17400,17400,17400,0
|
|
20241224,154900,28287290,17400,17400,17400,17400,0
|
|
20241224,154800,28287290,17400,17400,17400,17400,0
|
|
20241224,154700,28287290,17400,17400,17400,17400,0
|
|
20241224,154600,28287290,17400,17400,17400,17400,0
|
|
20241224,154500,28287290,17400,17400,17400,17400,0
|
|
20241224,154400,28287290,17400,17400,17400,17400,0
|
|
20241224,154300,28287290,17400,17400,17400,17400,0
|
|
20241224,154200,28287290,17400,17400,17400,17400,0
|
|
20241224,154100,28287290,17400,17400,17400,17400,0
|
|
20241224,154000,28287290,17400,17400,17400,17400,0
|
|
20241224,153900,28287290,17400,17400,17400,17400,0
|
|
20241224,153800,28287290,17400,17400,17400,17400,0
|
|
20241224,153700,28287290,17400,17400,17400,17400,0
|
|
20241224,153600,28287290,17400,17400,17400,17400,0
|
|
20241224,153500,28287290,17400,17400,17400,17400,10
|
|
20241224,153400,28287290,17400,17400,17400,17400,0
|
|
20241224,153300,28287290,17400,17400,17400,17400,0
|
|
20241224,153200,28287290,17400,17400,17400,17400,0
|
|
20241224,153100,28287290,17400,17400,17400,17400,0
|
|
20241224,153000,28287290,17400,17400,17400,17400,10
|
|
20241224,152900,28113290,17400,17400,17400,17400,0
|
|
20241224,152800,28113290,17400,17400,17400,17400,0
|
|
20241224,152700,28113290,17400,17400,17400,17400,0
|
|
20241224,152600,28113290,17400,17400,17400,17400,0
|
|
20241224,152500,28113290,17400,17400,17400,17400,0
|
|
20241224,152400,28113290,17400,17400,17400,17400,0
|
|
20241224,152300,28113290,17400,17400,17400,17400,0
|
|
20241224,152200,28113290,17400,17400,17400,17400,0
|
|
20241224,152100,28113290,17400,17400,17400,17400,0
|
|
20241224,152000,28113290,17400,17400,17400,17400,0
|
|
20241224,151900,28113290,17400,17400,17400,17400,0
|
|
20241224,151800,28113290,17400,17400,17400,17400,0
|
|
20241224,151700,28113290,17400,17400,17400,17400,0
|
|
20241224,151600,28113290,17400,17400,17400,17400,0
|
|
20241224,151500,28113290,17400,17400,17400,17400,0
|
|
20241224,151400,28113290,17400,17400,17400,17400,0
|
|
20241224,151300,28113290,17400,17400,17400,17400,0
|
|
20241224,151200,28113290,17400,17400,17400,17400,0
|
|
20241224,151100,28113290,17400,17400,17400,17400,0
|
|
20241224,151000,28113290,17400,17400,17400,17400,1
|
|
20241224,150900,28095890,17420,17420,17420,17420,0
|
|
20241224,150800,28095890,17420,17430,17430,17420,12
|
|
20241224,150700,27886770,17440,17440,17440,17440,0
|
|
20241224,150600,27886770,17440,17440,17440,17440,0
|
|
20241224,150500,27886770,17440,17440,17440,17440,0
|
|
20241224,150400,27886770,17440,17440,17440,17440,0
|
|
20241224,150300,27886770,17440,17440,17440,17440,0
|
|
20241224,150200,27886770,17440,17440,17440,17440,0
|
|
20241224,150100,27886770,17440,17440,17440,17440,0
|
|
20241224,150000,27886770,17440,17440,17440,17440,1
|
|
20241224,145900,27869330,17490,17490,17490,17490,0
|
|
20241224,145800,27869330,17490,17490,17490,17490,0
|
|
20241224,145700,27869330,17490,17490,17490,17490,0
|
|
20241224,145600,27869330,17490,17490,17490,17490,0
|
|
20241224,145500,27869330,17490,17490,17490,17490,0
|
|
20241224,145400,27869330,17490,17490,17490,17490,1
|
|
20241224,145300,27851840,17440,17440,17440,17440,0
|
|
20241224,145200,27851840,17440,17440,17440,17440,0
|
|
20241224,145100,27851840,17440,17440,17440,17440,0
|
|
20241224,145000,27851840,17440,17440,17440,17440,0
|
|
20241224,144900,27851840,17440,17440,17440,17440,0
|
|
20241224,144800,27851840,17440,17440,17440,17440,0
|
|
20241224,144700,27851840,17440,17440,17440,17440,8
|
|
20241224,144600,27712320,17490,17490,17490,17490,0
|
|
20241224,144500,27712320,17490,17490,17490,17490,0
|
|
20241224,144400,27712320,17490,17490,17490,17490,0
|
|
20241224,144300,27712320,17490,17490,17490,17490,0
|
|
20241224,144200,27712320,17490,17490,17490,17490,0
|
|
20241224,144100,27712320,17490,17490,17490,17490,0
|
|
20241224,144000,27712320,17490,17490,17490,17490,0
|
|
20241224,143900,27712320,17490,17490,17490,17490,0
|
|
20241224,143800,27712320,17490,17490,17490,17490,0
|
|
20241224,143700,27712320,17490,17490,17490,17490,0
|
|
20241224,143600,27712320,17490,17490,17490,17490,0
|
|
20241224,143500,27712320,17490,17490,17490,17490,0
|
|
20241224,143400,27712320,17490,17490,17490,17490,0
|
|
20241224,143300,27712320,17490,17490,17490,17490,0
|
|
20241224,143200,27712320,17490,17490,17490,17490,0
|
|
20241224,143100,27712320,17490,17490,17490,17490,0
|
|
20241224,143000,27712320,17490,17490,17490,17490,0
|
|
20241224,142900,27712320,17490,17490,17490,17490,0
|
|
20241224,142800,27712320,17490,17490,17490,17490,25
|
|
20241224,142700,27275070,17490,17490,17490,17490,0
|
|
20241224,142600,27275070,17490,17490,17490,17490,0
|
|
20241224,142500,27275070,17490,17490,17490,17490,0
|
|
20241224,142400,27275070,17490,17490,17490,17490,0
|
|
20241224,142300,27275070,17490,17490,17490,17490,0
|
|
20241224,142200,27275070,17490,17490,17490,17490,0
|
|
20241224,142100,27275070,17490,17490,17490,17490,0
|
|
20241224,142000,27275070,17490,17490,17490,17490,13
|
|
20241224,141900,27047700,17500,17500,17500,17500,0
|
|
20241224,141800,27047700,17500,17500,17500,17500,0
|
|
20241224,141700,27047700,17500,17500,17500,17500,7
|
|
20241224,141600,26925200,17500,17500,17500,17500,0
|
|
20241224,141500,26925200,17500,17500,17500,17500,0
|
|
20241224,141400,26925200,17500,17500,17500,17500,0
|
|
20241224,141300,26925200,17500,17500,17500,17500,0
|
|
20241224,141200,26925200,17500,17500,17500,17500,0
|
|
20241224,141100,26925200,17500,17500,17500,17500,0
|
|
20241224,141000,26925200,17500,17500,17500,17500,0
|
|
20241224,140900,26925200,17500,17500,17500,17500,11
|
|
20241224,140800,26732700,17500,17500,17500,17500,0
|
|
20241224,140700,26732700,17500,17500,17500,17500,0
|
|
20241224,140600,26732700,17500,17500,17500,17500,0
|
|
20241224,140500,26732700,17500,17500,17500,17500,3
|
|
20241224,140400,26680200,17450,17450,17450,17450,0
|
|
20241224,140300,26680200,17450,17450,17450,17450,0
|
|
20241224,140200,26680200,17450,17450,17450,17450,0
|
|
20241224,140100,26680200,17450,17450,17450,17450,0
|
|
20241224,140000,26680200,17450,17450,17450,17450,1
|
|
20241224,135900,26662750,17440,17440,17440,17440,16
|
|
20241224,135800,26383710,17430,17430,17430,17430,0
|
|
20241224,135700,26383710,17430,17430,17430,17430,0
|
|
20241224,135600,26383710,17430,17430,17430,17430,2
|
|
20241224,135500,26348850,17430,17430,17430,17430,0
|
|
20241224,135400,26348850,17430,17430,17430,17430,0
|
|
20241224,135300,26348850,17430,17430,17430,17430,0
|
|
20241224,135200,26348850,17430,17430,17430,17430,0
|
|
20241224,135100,26348850,17430,17430,17430,17430,0
|
|
20241224,135000,26348850,17430,17430,17430,17430,0
|
|
20241224,134900,26348850,17430,17430,17430,17430,0
|
|
20241224,134800,26348850,17430,17430,17430,17430,0
|
|
20241224,134700,26348850,17430,17430,17430,17430,0
|
|
20241224,134600,26348850,17430,17430,17430,17430,0
|
|
20241224,134500,26348850,17430,17430,17430,17430,28
|
|
20241224,134400,25860810,17350,17350,17350,17350,0
|
|
20241224,134300,25860810,17350,17350,17350,17350,0
|
|
20241224,134200,25860810,17350,17350,17350,17350,0
|
|
20241224,134100,25860810,17350,17350,17350,17350,0
|
|
20241224,134000,25860810,17350,17350,17350,17350,0
|
|
20241224,133900,25860810,17350,17350,17350,17350,0
|
|
20241224,133800,25860810,17350,17350,17350,17350,0
|
|
20241224,133700,25860810,17350,17350,17350,17350,0
|
|
20241224,133600,25860810,17350,17350,17350,17350,0
|
|
20241224,133500,25860810,17350,17350,17350,17350,0
|
|
20241224,133400,25860810,17350,17350,17350,17350,0
|
|
20241224,133300,25860810,17350,17350,17350,17350,0
|
|
20241224,133200,25860810,17350,17350,17350,17350,0
|
|
20241224,133100,25860810,17350,17330,17350,17330,410
|
|
20241224,133000,18752040,17320,17320,17320,17320,0
|
|
20241224,132900,18752040,17320,17320,17320,17320,0
|
|
20241224,132800,18752040,17320,17320,17320,17320,0
|
|
20241224,132700,18752040,17320,17320,17320,17320,0
|
|
20241224,132600,18752040,17320,17320,17320,17320,0
|
|
20241224,132500,18752040,17320,17320,17320,17320,0
|
|
20241224,132400,18752040,17320,17320,17320,17320,0
|
|
20241224,132300,18752040,17320,17320,17320,17320,0
|
|
20241224,132200,18752040,17320,17320,17320,17320,0
|
|
20241224,132100,18752040,17320,17320,17320,17320,0
|
|
20241224,132000,18752040,17320,17320,17320,17320,0
|
|
20241224,131900,18752040,17320,17320,17320,17320,0
|
|
20241224,131800,18752040,17320,17320,17320,17320,0
|
|
20241224,131700,18752040,17320,17320,17320,17320,25
|
|
20241224,131600,18319040,17320,17320,17320,17320,88
|
|
20241224,131500,16794880,17300,17300,17300,17300,0
|
|
20241224,131400,16794880,17300,17300,17300,17300,72
|
|
20241224,131300,15549280,17300,17300,17300,17300,0
|
|
20241224,131200,15549280,17300,17300,17300,17300,5
|
|
20241224,131100,15462780,17300,17300,17300,17300,0
|
|
20241224,131000,15462780,17300,17300,17300,17300,0
|
|
20241224,130900,15462780,17300,17300,17300,17300,0
|
|
20241224,130800,15462780,17300,17300,17300,17300,0
|
|
20241224,130700,15462780,17300,17300,17300,17300,0
|
|
20241224,130600,15462780,17300,17300,17300,17300,1
|
|
20241224,130500,15445480,17280,17280,17280,17280,0
|
|
20241224,130400,15445480,17280,17280,17280,17280,0
|
|
20241224,130300,15445480,17280,17280,17280,17280,0
|
|
20241224,130200,15445480,17280,17280,17280,17280,0
|
|
20241224,130100,15445480,17280,17280,17280,17280,0
|
|
20241224,130000,15445480,17280,17280,17280,17280,0
|
|
20241224,125900,15445480,17280,17280,17280,17280,0
|
|
20241224,125800,15445480,17280,17280,17280,17280,0
|
|
20241224,125700,15445480,17280,17280,17280,17280,0
|
|
20241224,125600,15445480,17280,17280,17280,17280,0
|
|
20241224,125500,15445480,17280,17280,17280,17280,1
|
|
20241224,125400,15428200,17300,17300,17300,17300,1
|
|
20241224,125300,15410900,17300,17300,17300,17300,0
|
|
20241224,125200,15410900,17300,17300,17300,17300,0
|
|
20241224,125100,15410900,17300,17300,17300,17300,0
|
|
20241224,125000,15410900,17300,17300,17300,17300,0
|
|
20241224,124900,15410900,17300,17300,17300,17300,0
|
|
20241224,124800,15410900,17300,17300,17300,17300,0
|
|
20241224,124700,15410900,17300,17300,17300,17300,0
|
|
20241224,124600,15410900,17300,17300,17300,17300,0
|
|
20241224,124500,15410900,17300,17300,17300,17300,0
|
|
20241224,124400,15410900,17300,17300,17300,17300,0
|
|
20241224,124300,15410900,17300,17300,17300,17300,0
|
|
20241224,124200,15410900,17300,17300,17300,17300,0
|
|
20241224,124100,15410900,17300,17300,17300,17300,0
|
|
20241224,124000,15410900,17300,17300,17300,17300,0
|
|
20241224,123900,15410900,17300,17300,17300,17300,0
|
|
20241224,123800,15410900,17300,17300,17300,17300,0
|
|
20241224,123700,15410900,17300,17300,17300,17300,0
|
|
20241224,123600,15410900,17300,17300,17300,17300,0
|
|
20241224,123500,15410900,17300,17300,17300,17300,0
|
|
20241224,123400,15410900,17300,17300,17300,17300,0
|
|
20241224,123300,15410900,17300,17300,17300,17300,0
|
|
20241224,123200,15410900,17300,17300,17300,17300,0
|
|
20241224,123100,15410900,17300,17300,17300,17300,0
|
|
20241224,123000,15410900,17300,17300,17300,17300,50
|
|
20241224,122900,14545900,17300,17300,17300,17300,0
|
|
20241224,122800,14545900,17300,17300,17300,17300,0
|
|
20241224,122700,14545900,17300,17300,17300,17300,0
|
|
20241224,122600,14545900,17300,17300,17300,17300,0
|
|
20241224,122500,14545900,17300,17300,17300,17300,0
|
|
20241224,122400,14545900,17300,17300,17300,17300,0
|
|
20241224,122300,14545900,17300,17300,17300,17300,0
|
|
20241224,122200,14545900,17300,17300,17300,17300,0
|
|
20241224,122100,14545900,17300,17300,17300,17300,0
|
|
20241224,122000,14545900,17300,17300,17300,17300,0
|
|
20241224,121900,14545900,17300,17300,17300,17300,0
|
|
20241224,121800,14545900,17300,17300,17300,17300,0
|
|
20241224,121700,14545900,17300,17300,17300,17300,0
|
|
20241224,121600,14545900,17300,17300,17300,17300,0
|
|
20241224,121500,14545900,17300,17290,17300,17290,10
|
|
20241224,121400,14372950,17300,17300,17300,17300,0
|
|
20241224,121300,14372950,17300,17300,17300,17300,0
|
|
20241224,121200,14372950,17300,17300,17300,17300,0
|
|
20241224,121100,14372950,17300,17300,17300,17300,0
|
|
20241224,121000,14372950,17300,17300,17300,17300,0
|
|
20241224,120900,14372950,17300,17300,17300,17300,0
|
|
20241224,120800,14372950,17300,17300,17300,17300,0
|
|
20241224,120700,14372950,17300,17300,17300,17300,0
|
|
20241224,120600,14372950,17300,17300,17300,17300,0
|
|
20241224,120500,14372950,17300,17260,17300,17260,3
|
|
20241224,120400,14321130,17230,17230,17230,17230,0
|
|
20241224,120300,14321130,17230,17230,17230,17230,0
|
|
20241224,120200,14321130,17230,17230,17230,17230,0
|
|
20241224,120100,14321130,17230,17230,17230,17230,0
|
|
20241224,120000,14321130,17230,17230,17230,17230,0
|
|
20241224,115900,14321130,17230,17230,17230,17230,0
|
|
20241224,115800,14321130,17230,17230,17230,17230,64
|
|
20241224,115700,13218410,17230,17230,17230,17230,0
|
|
20241224,115600,13218410,17230,17230,17230,17230,0
|
|
20241224,115500,13218410,17230,17230,17230,17230,0
|
|
20241224,115400,13218410,17230,17230,17230,17230,0
|
|
20241224,115300,13218410,17230,17230,17230,17230,0
|
|
20241224,115200,13218410,17230,17230,17230,17230,0
|
|
20241224,115100,13218410,17230,17230,17230,17230,0
|
|
20241224,115000,13218410,17230,17230,17230,17230,25
|
|
20241224,114900,12787660,17230,17230,17230,17230,0
|
|
20241224,114800,12787660,17230,17230,17230,17230,0
|
|
20241224,114700,12787660,17230,17230,17230,17230,0
|
|
20241224,114600,12787660,17230,17230,17230,17230,0
|
|
20241224,114500,12787660,17230,17230,17230,17230,0
|
|
20241224,114400,12787660,17230,17230,17230,17230,0
|
|
20241224,114300,12787660,17230,17230,17230,17230,0
|
|
20241224,114200,12787660,17230,17230,17230,17230,0
|
|
20241224,114100,12787660,17230,17230,17230,17230,0
|
|
20241224,114000,12787660,17230,17230,17230,17230,0
|
|
20241224,113900,12787660,17230,17230,17230,17230,0
|
|
20241224,113800,12787660,17230,17230,17230,17230,0
|
|
20241224,113700,12787660,17230,17230,17230,17230,0
|
|
20241224,113600,12787660,17230,17230,17230,17230,0
|
|
20241224,113500,12787660,17230,17230,17230,17230,0
|
|
20241224,113400,12787660,17230,17230,17230,17230,0
|
|
20241224,113300,12787660,17230,17230,17230,17230,0
|
|
20241224,113200,12787660,17230,17230,17230,17230,0
|
|
20241224,113100,12787660,17230,17230,17230,17230,0
|
|
20241224,113000,12787660,17230,17230,17230,17230,0
|
|
20241224,112900,12787660,17230,17230,17230,17230,0
|
|
20241224,112800,12787660,17230,17230,17230,17230,0
|
|
20241224,112700,12787660,17230,17230,17230,17230,0
|
|
20241224,112600,12787660,17230,17230,17230,17230,61
|
|
20241224,112500,11736630,17230,17250,17250,17230,121
|
|
20241224,112400,9651500,17260,17260,17260,17260,0
|
|
20241224,112300,9651500,17260,17260,17260,17260,0
|
|
20241224,112200,9651500,17260,17260,17260,17260,0
|
|
20241224,112100,9651500,17260,17260,17260,17260,0
|
|
20241224,112000,9651500,17260,17260,17260,17260,0
|
|
20241224,111900,9651500,17260,17260,17260,17260,0
|
|
20241224,111800,9651500,17260,17260,17260,17260,4
|
|
20241224,111700,9582460,17260,17260,17260,17260,0
|
|
20241224,111600,9582460,17260,17260,17260,17260,0
|
|
20241224,111500,9582460,17260,17260,17260,17260,0
|
|
20241224,111400,9582460,17260,17260,17260,17260,0
|
|
20241224,111300,9582460,17260,17260,17260,17260,0
|
|
20241224,111200,9582460,17260,17260,17260,17260,0
|
|
20241224,111100,9582460,17260,17260,17260,17260,0
|
|
20241224,111000,9582460,17260,17260,17260,17260,0
|
|
20241224,110900,9582460,17260,17260,17260,17260,0
|
|
20241224,110800,9582460,17260,17260,17260,17260,0
|
|
20241224,110700,9582460,17260,17260,17260,17260,0
|
|
20241224,110600,9582460,17260,17260,17260,17260,0
|
|
20241224,110500,9582460,17260,17260,17260,17260,0
|
|
20241224,110400,9582460,17260,17260,17260,17260,0
|
|
20241224,110300,9582460,17260,17260,17260,17260,0
|
|
20241224,110200,9582460,17260,17260,17260,17260,0
|
|
20241224,110100,9582460,17260,17260,17260,17260,3
|
|
20241224,110000,9530680,17300,17300,17300,17300,0
|
|
20241224,105900,9530680,17300,17300,17300,17300,0
|
|
20241224,105800,9530680,17300,17300,17300,17300,0
|
|
20241224,105700,9530680,17300,17300,17300,17300,0
|
|
20241224,105600,9530680,17300,17300,17300,17300,0
|
|
20241224,105500,9530680,17300,17300,17300,17300,1
|
|
20241224,105400,9513380,17250,17250,17250,17250,0
|
|
20241224,105300,9513380,17250,17250,17250,17250,0
|
|
20241224,105200,9513380,17250,17250,17250,17250,0
|
|
20241224,105100,9513380,17250,17250,17250,17250,0
|
|
20241224,105000,9513380,17250,17250,17250,17250,0
|
|
20241224,104900,9513380,17250,17250,17250,17250,0
|
|
20241224,104800,9513380,17250,17250,17250,17250,60
|
|
20241224,104700,8478380,17340,17340,17340,17340,0
|
|
20241224,104600,8478380,17340,17340,17340,17340,0
|
|
20241224,104500,8478380,17340,17340,17340,17340,0
|
|
20241224,104400,8478380,17340,17340,17340,17340,0
|
|
20241224,104300,8478380,17340,17340,17340,17340,0
|
|
20241224,104200,8478380,17340,17340,17340,17340,0
|
|
20241224,104100,8478380,17340,17340,17340,17340,0
|
|
20241224,104000,8478380,17340,17340,17340,17340,0
|
|
20241224,103900,8478380,17340,17340,17340,17340,0
|
|
20241224,103800,8478380,17340,17340,17340,17340,0
|
|
20241224,103700,8478380,17340,17340,17340,17340,0
|
|
20241224,103600,8478380,17340,17340,17340,17340,0
|
|
20241224,103500,8478380,17340,17340,17340,17340,0
|
|
20241224,103400,8478380,17340,17340,17340,17340,0
|
|
20241224,103300,8478380,17340,17340,17340,17340,0
|
|
20241224,103200,8478380,17340,17340,17340,17340,0
|
|
20241224,103100,8478380,17340,17340,17340,17340,0
|
|
20241224,103000,8478380,17340,17340,17340,17340,0
|
|
20241224,102900,8478380,17340,17340,17340,17340,0
|
|
20241224,102800,8478380,17340,17340,17340,17340,0
|
|
20241224,102700,8478380,17340,17340,17340,17340,0
|
|
20241224,102600,8478380,17340,17340,17340,17340,0
|
|
20241224,102500,8478380,17340,17340,17340,17340,0
|
|
20241224,102400,8478380,17340,17340,17340,17340,0
|
|
20241224,102300,8478380,17340,17340,17340,17340,0
|
|
20241224,102200,8478380,17340,17340,17340,17340,0
|
|
20241224,102100,8478380,17340,17340,17340,17340,0
|
|
20241224,102000,8478380,17340,17340,17340,17340,0
|
|
20241224,101900,8478380,17340,17340,17340,17340,0
|
|
20241224,101800,8478380,17340,17340,17340,17340,0
|
|
20241224,101700,8478380,17340,17340,17340,17340,0
|
|
20241224,101600,8478380,17340,17340,17340,17340,0
|
|
20241224,101500,8478380,17340,17340,17340,17340,0
|
|
20241224,101400,8478380,17340,17340,17340,17340,0
|
|
20241224,101300,8478380,17340,17340,17340,17340,0
|
|
20241224,101200,8478380,17340,17340,17340,17340,0
|
|
20241224,101100,8478380,17340,17340,17340,17340,0
|
|
20241224,101000,8478380,17340,17340,17340,17340,0
|
|
20241224,100900,8478380,17340,17340,17340,17340,0
|
|
20241224,100800,8478380,17340,17340,17340,17340,3
|
|
20241224,100700,8426360,17340,17340,17340,17340,15
|
|
20241224,100600,8166260,17340,17340,17340,17340,1
|
|
20241224,100500,8148920,17340,17340,17340,17340,0
|
|
20241224,100400,8148920,17340,17340,17340,17340,10
|
|
20241224,100300,7975520,17340,17340,17340,17340,0
|
|
20241224,100200,7975520,17340,17340,17340,17340,0
|
|
20241224,100100,7975520,17340,17340,17340,17340,4
|
|
20241224,100000,7906160,17350,17350,17350,17350,0
|
|
20241224,095900,7906160,17350,17350,17350,17350,4
|
|
20241224,095800,7836760,17350,17350,17350,17350,0
|
|
20241224,095700,7836760,17350,17350,17350,17350,0
|
|
20241224,095600,7836760,17350,17350,17350,17350,23
|
|
20241224,095500,7437710,17340,17340,17340,17340,0
|
|
20241224,095400,7437710,17340,17340,17340,17340,0
|
|
20241224,095300,7437710,17340,17340,17340,17340,0
|
|
20241224,095200,7437710,17340,17340,17340,17340,0
|
|
20241224,095100,7437710,17340,17340,17340,17340,0
|
|
20241224,095000,7437710,17340,17340,17340,17340,0
|
|
20241224,094900,7437710,17340,17340,17340,17340,0
|
|
20241224,094800,7437710,17340,17340,17340,17340,1
|
|
20241224,094700,7420370,17340,17340,17340,17340,0
|
|
20241224,094600,7420370,17340,17340,17340,17340,0
|
|
20241224,094500,7420370,17340,17340,17340,17340,0
|
|
20241224,094400,7420370,17340,17340,17340,17340,6
|
|
20241224,094300,7316330,17340,17340,17340,17340,0
|
|
20241224,094200,7316330,17340,17340,17340,17340,0
|
|
20241224,094100,7316330,17340,17340,17340,17340,0
|
|
20241224,094000,7316330,17340,17340,17340,17340,0
|
|
20241224,093900,7316330,17340,17340,17340,17340,0
|
|
20241224,093800,7316330,17340,17340,17340,17340,0
|
|
20241224,093700,7316330,17340,17340,17340,17340,0
|
|
20241224,093600,7316330,17340,17340,17340,17340,0
|
|
20241224,093500,7316330,17340,17340,17340,17340,0
|
|
20241224,093400,7316330,17340,17340,17340,17340,0
|
|
20241224,093300,7316330,17340,17340,17340,17340,0
|
|
20241224,093200,7316330,17340,17340,17340,17340,0
|
|
20241224,093100,7316330,17340,17340,17340,17340,0
|
|
20241224,093000,7316330,17340,17330,17340,17330,400
|
|
20241224,092900,380430,17330,17330,17330,17330,3
|
|
20241224,092800,328440,17330,17330,17330,17330,0
|
|
20241224,092700,328440,17330,17330,17330,17330,0
|
|
20241224,092600,328440,17330,17330,17330,17330,0
|
|
20241224,092500,328440,17330,17330,17330,17330,1
|
|
20241224,092400,311110,17190,17190,17190,17190,0
|
|
20241224,092300,311110,17190,17190,17190,17190,0
|
|
20241224,092200,311110,17190,17330,17330,17190,11
|
|
20241224,092100,121380,17340,17340,17340,17340,0
|
|
20241224,092000,121380,17340,17340,17340,17340,0
|
|
20241224,091900,121380,17340,17340,17340,17340,0
|
|
20241224,091800,121380,17340,17340,17340,17340,0
|
|
20241224,091700,121380,17340,17340,17340,17340,0
|
|
20241224,091600,121380,17340,17340,17340,17340,0
|
|
20241224,091500,121380,17340,17340,17340,17340,0
|
|
20241224,091400,121380,17340,17340,17340,17340,0
|
|
20241224,091300,121380,17340,17340,17340,17340,5
|
|
20241224,091200,34680,17340,17340,17340,17340,0
|
|
20241224,091100,34680,17340,17340,17340,17340,0
|
|
20241224,091000,34680,17340,17340,17340,17340,0
|
|
20241224,090900,34680,17340,17340,17340,17340,0
|
|
20241224,090800,34680,17340,17340,17340,17340,0
|
|
20241224,090700,34680,17340,17340,17340,17340,0
|
|
20241224,090600,34680,17340,17340,17340,17340,0
|
|
20241224,090500,34680,17340,17340,17340,17340,0
|
|
20241224,090400,34680,17340,17340,17340,17340,1
|
|
20241224,090300,17340,17340,17340,17340,17340,0
|
|
20241224,090200,17340,17340,17340,17340,17340,0
|
|
20241224,090100,17340,17340,17340,17340,17340,0
|
|
20241224,090000,17340,17340,17340,17340,17340,1
|