607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,190400,47163180,17450,17450,17450,17450,2
|
|
20241226,190300,47163180,17450,17450,17450,17450,0
|
|
20241226,190200,47163180,17450,17450,17450,17450,0
|
|
20241226,190100,47163180,17450,17450,17450,17450,0
|
|
20241226,190000,47163180,17450,17450,17450,17450,0
|
|
20241226,185900,47163180,17450,17450,17450,17450,0
|
|
20241226,185800,47163180,17450,17450,17450,17450,0
|
|
20241226,185700,47163180,17450,17450,17450,17450,0
|
|
20241226,185600,47163180,17450,17450,17450,17450,0
|
|
20241226,185500,47163180,17450,17450,17450,17450,0
|
|
20241226,185400,47163180,17450,17450,17450,17450,0
|
|
20241226,185300,47163180,17450,17450,17450,17450,0
|
|
20241226,185200,47163180,17450,17450,17450,17450,0
|
|
20241226,185100,47163180,17450,17450,17450,17450,0
|
|
20241226,185000,47163180,17450,17450,17450,17450,0
|
|
20241226,184900,47163180,17450,17450,17450,17450,0
|
|
20241226,184800,47163180,17450,17450,17450,17450,0
|
|
20241226,184700,47163180,17450,17450,17450,17450,0
|
|
20241226,184600,47163180,17450,17450,17450,17450,0
|
|
20241226,184500,47163180,17450,17450,17450,17450,0
|
|
20241226,184400,47163180,17450,17450,17450,17450,0
|
|
20241226,184300,47163180,17450,17450,17450,17450,0
|
|
20241226,184200,47163180,17450,17450,17450,17450,0
|
|
20241226,184100,47163180,17450,17450,17450,17450,0
|
|
20241226,184000,47163180,17450,17450,17450,17450,0
|
|
20241226,183900,47163180,17450,17450,17450,17450,0
|
|
20241226,183800,47163180,17450,17450,17450,17450,0
|
|
20241226,183700,47163180,17450,17450,17450,17450,0
|
|
20241226,183600,47163180,17450,17450,17450,17450,0
|
|
20241226,183500,47163180,17450,17450,17450,17450,0
|
|
20241226,183400,47163180,17450,17450,17450,17450,2
|
|
20241226,183300,47163180,17450,17450,17450,17450,0
|
|
20241226,183200,47163180,17450,17450,17450,17450,0
|
|
20241226,183100,47163180,17450,17450,17450,17450,0
|
|
20241226,183000,47163180,17450,17450,17450,17450,0
|
|
20241226,182900,47163180,17450,17450,17450,17450,0
|
|
20241226,182800,47163180,17450,17450,17450,17450,0
|
|
20241226,182700,47163180,17450,17450,17450,17450,0
|
|
20241226,182600,47163180,17450,17450,17450,17450,0
|
|
20241226,182500,47163180,17450,17450,17450,17450,0
|
|
20241226,182400,47163180,17450,17450,17450,17450,0
|
|
20241226,182300,47163180,17450,17450,17450,17450,0
|
|
20241226,182200,47163180,17450,17450,17450,17450,0
|
|
20241226,182100,47163180,17450,17450,17450,17450,0
|
|
20241226,182000,47163180,17450,17450,17450,17450,0
|
|
20241226,181900,47163180,17450,17450,17450,17450,0
|
|
20241226,181800,47163180,17450,17450,17450,17450,0
|
|
20241226,181700,47163180,17450,17450,17450,17450,0
|
|
20241226,181600,47163180,17450,17450,17450,17450,0
|
|
20241226,181500,47163180,17450,17450,17450,17450,0
|
|
20241226,181400,47163180,17450,17450,17450,17450,0
|
|
20241226,181300,47163180,17450,17450,17450,17450,0
|
|
20241226,181200,47163180,17450,17450,17450,17450,0
|
|
20241226,181100,47163180,17450,17450,17450,17450,0
|
|
20241226,181000,47163180,17450,17450,17450,17450,0
|
|
20241226,180900,47163180,17450,17450,17450,17450,0
|
|
20241226,180800,47163180,17450,17450,17450,17450,0
|
|
20241226,180700,47163180,17450,17450,17450,17450,0
|
|
20241226,180600,47163180,17450,17450,17450,17450,0
|
|
20241226,180500,47163180,17450,17450,17450,17450,0
|
|
20241226,180400,47163180,17450,17450,17450,17450,2
|
|
20241226,180300,47163180,17450,17450,17450,17450,0
|
|
20241226,180200,47163180,17450,17450,17450,17450,0
|
|
20241226,180100,47163180,17450,17450,17450,17450,0
|
|
20241226,180000,47163180,17450,17450,17450,17450,0
|
|
20241226,175900,47163180,17450,17450,17450,17450,0
|
|
20241226,175800,47163180,17450,17450,17450,17450,0
|
|
20241226,175700,47163180,17450,17450,17450,17450,0
|
|
20241226,175600,47163180,17450,17450,17450,17450,0
|
|
20241226,175500,47163180,17450,17450,17450,17450,0
|
|
20241226,175400,47163180,17450,17450,17450,17450,0
|
|
20241226,175300,47163180,17450,17450,17450,17450,0
|
|
20241226,175200,47163180,17450,17450,17450,17450,0
|
|
20241226,175100,47163180,17450,17450,17450,17450,0
|
|
20241226,175000,47163180,17450,17450,17450,17450,0
|
|
20241226,174900,47163180,17450,17450,17450,17450,0
|
|
20241226,174800,47163180,17450,17450,17450,17450,0
|
|
20241226,174700,47163180,17450,17450,17450,17450,0
|
|
20241226,174600,47163180,17450,17450,17450,17450,0
|
|
20241226,174500,47163180,17450,17450,17450,17450,0
|
|
20241226,174400,47163180,17450,17450,17450,17450,0
|
|
20241226,174300,47163180,17450,17450,17450,17450,0
|
|
20241226,174200,47163180,17450,17450,17450,17450,0
|
|
20241226,174100,47163180,17450,17450,17450,17450,0
|
|
20241226,174000,47163180,17450,17450,17450,17450,0
|
|
20241226,173900,47163180,17450,17450,17450,17450,0
|
|
20241226,173800,47163180,17450,17450,17450,17450,0
|
|
20241226,173700,47163180,17450,17450,17450,17450,0
|
|
20241226,173600,47163180,17450,17450,17450,17450,0
|
|
20241226,173500,47163180,17450,17450,17450,17450,0
|
|
20241226,173400,47163180,17450,17450,17450,17450,2
|
|
20241226,173300,47163180,17450,17450,17450,17450,0
|
|
20241226,173200,47163180,17450,17450,17450,17450,0
|
|
20241226,173100,47163180,17450,17450,17450,17450,0
|
|
20241226,173000,47163180,17450,17450,17450,17450,0
|
|
20241226,172900,47163180,17450,17450,17450,17450,0
|
|
20241226,172800,47163180,17450,17450,17450,17450,0
|
|
20241226,172700,47163180,17450,17450,17450,17450,0
|
|
20241226,172600,47163180,17450,17450,17450,17450,0
|
|
20241226,172500,47163180,17450,17450,17450,17450,0
|
|
20241226,172400,47163180,17450,17450,17450,17450,0
|
|
20241226,172300,47163180,17450,17450,17450,17450,0
|
|
20241226,172200,47163180,17450,17450,17450,17450,0
|
|
20241226,172100,47163180,17450,17450,17450,17450,0
|
|
20241226,172000,47163180,17450,17450,17450,17450,0
|
|
20241226,171900,47163180,17450,17450,17450,17450,0
|
|
20241226,171800,47163180,17450,17450,17450,17450,0
|
|
20241226,171700,47163180,17450,17450,17450,17450,0
|
|
20241226,171600,47163180,17450,17450,17450,17450,0
|
|
20241226,171500,47163180,17450,17450,17450,17450,0
|
|
20241226,171400,47163180,17450,17450,17450,17450,0
|
|
20241226,171300,47163180,17450,17450,17450,17450,0
|
|
20241226,171200,47163180,17450,17450,17450,17450,0
|
|
20241226,171100,47163180,17450,17450,17450,17450,0
|
|
20241226,171000,47163180,17450,17450,17450,17450,0
|
|
20241226,170900,47163180,17450,17450,17450,17450,0
|
|
20241226,170800,47163180,17450,17450,17450,17450,0
|
|
20241226,170700,47163180,17450,17450,17450,17450,0
|
|
20241226,170600,47163180,17450,17450,17450,17450,0
|
|
20241226,170500,47163180,17450,17450,17450,17450,0
|
|
20241226,170400,47163180,17450,17450,17450,17450,2
|
|
20241226,170300,47163180,17450,17450,17450,17450,0
|
|
20241226,170200,47163180,17450,17450,17450,17450,0
|
|
20241226,170100,47163180,17450,17450,17450,17450,0
|
|
20241226,170000,47163180,17450,17450,17450,17450,0
|
|
20241226,165900,47163180,17450,17450,17450,17450,0
|
|
20241226,165800,47163180,17450,17450,17450,17450,0
|
|
20241226,165700,47163180,17450,17450,17450,17450,0
|
|
20241226,165600,47163180,17450,17450,17450,17450,0
|
|
20241226,165500,47163180,17450,17450,17450,17450,0
|
|
20241226,165400,47163180,17450,17450,17450,17450,0
|
|
20241226,165300,47163180,17450,17450,17450,17450,0
|
|
20241226,165200,47163180,17450,17450,17450,17450,0
|
|
20241226,165100,47163180,17450,17450,17450,17450,0
|
|
20241226,165000,47163180,17450,17450,17450,17450,0
|
|
20241226,164900,47163180,17450,17450,17450,17450,0
|
|
20241226,164800,47163180,17450,17450,17450,17450,0
|
|
20241226,164700,47163180,17450,17450,17450,17450,0
|
|
20241226,164600,47163180,17450,17450,17450,17450,0
|
|
20241226,164500,47163180,17450,17450,17450,17450,0
|
|
20241226,164400,47163180,17450,17450,17450,17450,0
|
|
20241226,164300,47163180,17450,17450,17450,17450,0
|
|
20241226,164200,47163180,17450,17450,17450,17450,0
|
|
20241226,164100,47163180,17450,17450,17450,17450,0
|
|
20241226,164000,47163180,17450,17450,17450,17450,0
|
|
20241226,163900,47163180,17450,17450,17450,17450,0
|
|
20241226,163800,47163180,17450,17450,17450,17450,0
|
|
20241226,163700,47163180,17450,17450,17450,17450,0
|
|
20241226,163600,47163180,17450,17450,17450,17450,0
|
|
20241226,163500,47163180,17450,17450,17450,17450,0
|
|
20241226,163400,47163180,17450,17450,17450,17450,2
|
|
20241226,163300,47163180,17450,17450,17450,17450,0
|
|
20241226,163200,47163180,17450,17450,17450,17450,0
|
|
20241226,163100,47163180,17450,17450,17450,17450,0
|
|
20241226,163000,47163180,17450,17450,17450,17450,0
|
|
20241226,162900,47163180,17450,17450,17450,17450,0
|
|
20241226,162800,47163180,17450,17450,17450,17450,0
|
|
20241226,162700,47163180,17450,17450,17450,17450,0
|
|
20241226,162600,47163180,17450,17450,17450,17450,0
|
|
20241226,162500,47163180,17450,17450,17450,17450,0
|
|
20241226,162400,47163180,17450,17450,17450,17450,0
|
|
20241226,162300,47163180,17450,17450,17450,17450,0
|
|
20241226,162200,47163180,17450,17450,17450,17450,0
|
|
20241226,162100,47163180,17450,17450,17450,17450,0
|
|
20241226,162000,47163180,17450,17450,17450,17450,0
|
|
20241226,161900,47163180,17450,17450,17450,17450,0
|
|
20241226,161800,47163180,17450,17450,17450,17450,0
|
|
20241226,161700,47163180,17450,17450,17450,17450,0
|
|
20241226,161600,47163180,17450,17450,17450,17450,0
|
|
20241226,161500,47163180,17450,17450,17450,17450,0
|
|
20241226,161400,47163180,17450,17450,17450,17450,0
|
|
20241226,161300,47163180,17450,17450,17450,17450,0
|
|
20241226,161200,47163180,17450,17450,17450,17450,0
|
|
20241226,161100,47163180,17450,17450,17450,17450,0
|
|
20241226,161000,47163180,17450,17450,17450,17450,0
|
|
20241226,160900,47163180,17450,17450,17450,17450,0
|
|
20241226,160800,47163180,17450,17450,17450,17450,0
|
|
20241226,160700,47163180,17450,17450,17450,17450,0
|
|
20241226,160600,47163180,17450,17450,17450,17450,0
|
|
20241226,160500,47163180,17450,17450,17450,17450,0
|
|
20241226,160400,47163180,17450,17450,17450,17450,2
|
|
20241226,160300,47163180,17450,17450,17450,17450,0
|
|
20241226,160200,47163180,17450,17450,17450,17450,0
|
|
20241226,160100,47163180,17450,17450,17450,17450,0
|
|
20241226,160000,47163180,17450,17450,17450,17450,0
|
|
20241226,155900,47163180,17450,17450,17450,17450,0
|
|
20241226,155800,47163180,17450,17450,17450,17450,0
|
|
20241226,155700,47163180,17450,17450,17450,17450,0
|
|
20241226,155600,47163180,17450,17450,17450,17450,0
|
|
20241226,155500,47163180,17450,17450,17450,17450,0
|
|
20241226,155400,47163180,17450,17450,17450,17450,0
|
|
20241226,155300,47163180,17450,17450,17450,17450,0
|
|
20241226,155200,47163180,17450,17450,17450,17450,0
|
|
20241226,155100,47163180,17450,17450,17450,17450,0
|
|
20241226,155000,47163180,17450,17450,17450,17450,0
|
|
20241226,154900,47163180,17450,17450,17450,17450,0
|
|
20241226,154800,47163180,17450,17450,17450,17450,0
|
|
20241226,154700,47163180,17450,17450,17450,17450,0
|
|
20241226,154600,47163180,17450,17450,17450,17450,0
|
|
20241226,154500,47163180,17450,17450,17450,17450,0
|
|
20241226,154400,47163180,17450,17450,17450,17450,0
|
|
20241226,154300,47163180,17450,17450,17450,17450,0
|
|
20241226,154200,47163180,17450,17450,17450,17450,0
|
|
20241226,154100,47163180,17450,17450,17450,17450,0
|
|
20241226,154000,47163180,17450,17450,17450,17450,0
|
|
20241226,153900,47163180,17450,17450,17450,17450,0
|
|
20241226,153800,47163180,17450,17450,17450,17450,0
|
|
20241226,153700,47163180,17450,17450,17450,17450,0
|
|
20241226,153600,47163180,17450,17450,17450,17450,0
|
|
20241226,153500,47163180,17450,17450,17450,17450,0
|
|
20241226,153400,47163180,17450,17450,17450,17450,2
|
|
20241226,153300,47163180,17450,17450,17450,17450,0
|
|
20241226,153200,47163180,17450,17450,17450,17450,0
|
|
20241226,153100,47163180,17450,17450,17450,17450,0
|
|
20241226,153000,47163180,17450,17450,17450,17450,2
|
|
20241226,152900,47128280,17440,17440,17440,17440,0
|
|
20241226,152800,47128280,17440,17440,17440,17440,0
|
|
20241226,152700,47128280,17440,17440,17440,17440,0
|
|
20241226,152600,47128280,17440,17440,17440,17440,0
|
|
20241226,152500,47128280,17440,17440,17440,17440,0
|
|
20241226,152400,47128280,17440,17440,17440,17440,0
|
|
20241226,152300,47128280,17440,17440,17440,17440,0
|
|
20241226,152200,47128280,17440,17440,17440,17440,0
|
|
20241226,152100,47128280,17440,17440,17440,17440,0
|
|
20241226,152000,47128280,17440,17440,17440,17440,0
|
|
20241226,151900,47128280,17440,17440,17440,17440,0
|
|
20241226,151800,47128280,17440,17440,17440,17440,0
|
|
20241226,151700,47128280,17440,17440,17440,17440,0
|
|
20241226,151600,47128280,17440,17440,17440,17440,0
|
|
20241226,151500,47128280,17440,17440,17440,17440,0
|
|
20241226,151400,47128280,17440,17440,17440,17440,0
|
|
20241226,151300,47128280,17440,17440,17440,17440,0
|
|
20241226,151200,47128280,17440,17440,17440,17440,0
|
|
20241226,151100,47128280,17440,17440,17440,17440,0
|
|
20241226,151000,47128280,17440,17390,17440,17390,2
|
|
20241226,150900,47093450,17440,17440,17440,17440,0
|
|
20241226,150800,47093450,17440,17440,17440,17440,0
|
|
20241226,150700,47093450,17440,17440,17440,17440,0
|
|
20241226,150600,47093450,17440,17440,17440,17440,0
|
|
20241226,150500,47093450,17440,17440,17440,17440,0
|
|
20241226,150400,47093450,17440,17440,17440,17440,0
|
|
20241226,150300,47093450,17440,17440,17440,17440,0
|
|
20241226,150200,47093450,17440,17440,17440,17440,90
|
|
20241226,150100,45523850,17440,17440,17440,17440,1
|
|
20241226,150000,45506410,17440,17440,17440,17440,0
|
|
20241226,145900,45506410,17440,17440,17440,17440,0
|
|
20241226,145800,45506410,17440,17440,17440,17440,209
|
|
20241226,145700,41861450,17440,17440,17440,17440,0
|
|
20241226,145600,41861450,17440,17440,17440,17440,10
|
|
20241226,145500,41687050,17520,17520,17520,17520,0
|
|
20241226,145400,41687050,17520,17520,17520,17520,0
|
|
20241226,145300,41687050,17520,17520,17520,17520,0
|
|
20241226,145200,41687050,17520,17520,17520,17520,0
|
|
20241226,145100,41687050,17520,17520,17520,17520,0
|
|
20241226,145000,41687050,17520,17520,17520,17520,0
|
|
20241226,144900,41687050,17520,17520,17520,17520,0
|
|
20241226,144800,41687050,17520,17520,17520,17520,0
|
|
20241226,144700,41687050,17520,17520,17520,17520,0
|
|
20241226,144600,41687050,17520,17520,17520,17520,0
|
|
20241226,144500,41687050,17520,17520,17520,17520,0
|
|
20241226,144400,41687050,17520,17520,17520,17520,0
|
|
20241226,144300,41687050,17520,17520,17520,17520,0
|
|
20241226,144200,41687050,17520,17520,17520,17520,0
|
|
20241226,144100,41687050,17520,17520,17520,17520,0
|
|
20241226,144000,41687050,17520,17520,17520,17520,0
|
|
20241226,143900,41687050,17520,17520,17520,17520,0
|
|
20241226,143800,41687050,17520,17520,17520,17520,0
|
|
20241226,143700,41687050,17520,17520,17520,17520,0
|
|
20241226,143600,41687050,17520,17520,17520,17520,0
|
|
20241226,143500,41687050,17520,17520,17520,17520,0
|
|
20241226,143400,41687050,17520,17520,17520,17520,0
|
|
20241226,143300,41687050,17520,17520,17520,17520,0
|
|
20241226,143200,41687050,17520,17520,17520,17520,0
|
|
20241226,143100,41687050,17520,17520,17520,17520,0
|
|
20241226,143000,41687050,17520,17520,17520,17520,0
|
|
20241226,142900,41687050,17520,17520,17520,17520,0
|
|
20241226,142800,41687050,17520,17520,17520,17520,0
|
|
20241226,142700,41687050,17520,17520,17520,17520,0
|
|
20241226,142600,41687050,17520,17520,17520,17520,3
|
|
20241226,142500,41634490,17280,17280,17280,17280,0
|
|
20241226,142400,41634490,17280,17280,17280,17280,0
|
|
20241226,142300,41634490,17280,17280,17280,17280,0
|
|
20241226,142200,41634490,17280,17280,17280,17280,0
|
|
20241226,142100,41634490,17280,17280,17280,17280,0
|
|
20241226,142000,41634490,17280,17280,17280,17280,0
|
|
20241226,141900,41634490,17280,17280,17280,17280,0
|
|
20241226,141800,41634490,17280,17280,17280,17280,0
|
|
20241226,141700,41634490,17280,17280,17280,17280,5
|
|
20241226,141600,41548090,17570,17570,17570,17570,2
|
|
20241226,141500,41512950,17570,17570,17570,17570,0
|
|
20241226,141400,41512950,17570,17570,17570,17570,0
|
|
20241226,141300,41512950,17570,17570,17570,17570,10
|
|
20241226,141200,41337250,17570,17570,17570,17570,0
|
|
20241226,141100,41337250,17570,17560,17570,17560,30
|
|
20241226,141000,40810440,17560,17400,17560,17400,30
|
|
20241226,140900,40287480,17600,17600,17600,17600,0
|
|
20241226,140800,40287480,17600,17600,17600,17600,0
|
|
20241226,140700,40287480,17600,17600,17600,17600,0
|
|
20241226,140600,40287480,17600,17600,17600,17600,0
|
|
20241226,140500,40287480,17600,17600,17600,17600,0
|
|
20241226,140400,40287480,17600,17600,17600,17600,0
|
|
20241226,140300,40287480,17600,17600,17600,17600,0
|
|
20241226,140200,40287480,17600,17280,17600,17280,1175
|
|
20241226,140100,19835870,17280,17280,17280,17280,0
|
|
20241226,140000,19835870,17280,17280,17280,17280,13
|
|
20241226,135900,19611230,17270,17270,17270,17270,0
|
|
20241226,135800,19611230,17270,17270,17270,17270,51
|
|
20241226,135700,18730460,17270,17270,17270,17270,0
|
|
20241226,135600,18730460,17270,17270,17270,17270,0
|
|
20241226,135500,18730460,17270,17270,17270,17270,0
|
|
20241226,135400,18730460,17270,17270,17270,17270,0
|
|
20241226,135300,18730460,17270,17270,17270,17270,0
|
|
20241226,135200,18730460,17270,17270,17270,17270,0
|
|
20241226,135100,18730460,17270,17270,17270,17270,0
|
|
20241226,135000,18730460,17270,17270,17270,17270,0
|
|
20241226,134900,18730460,17270,17270,17270,17270,0
|
|
20241226,134800,18730460,17270,17270,17270,17270,0
|
|
20241226,134700,18730460,17270,17270,17270,17270,40
|
|
20241226,134600,18039660,17280,17280,17280,17280,0
|
|
20241226,134500,18039660,17280,17280,17280,17280,0
|
|
20241226,134400,18039660,17280,17280,17280,17280,0
|
|
20241226,134300,18039660,17280,17280,17280,17280,0
|
|
20241226,134200,18039660,17280,17280,17280,17280,0
|
|
20241226,134100,18039660,17280,17280,17280,17280,0
|
|
20241226,134000,18039660,17280,17280,17280,17280,0
|
|
20241226,133900,18039660,17280,17280,17280,17280,0
|
|
20241226,133800,18039660,17280,17280,17280,17280,0
|
|
20241226,133700,18039660,17280,17280,17280,17280,0
|
|
20241226,133600,18039660,17280,17280,17280,17280,0
|
|
20241226,133500,18039660,17280,17280,17280,17280,0
|
|
20241226,133400,18039660,17280,17280,17280,17280,0
|
|
20241226,133300,18039660,17280,17280,17280,17280,0
|
|
20241226,133200,18039660,17280,17280,17280,17280,0
|
|
20241226,133100,18039660,17280,17280,17280,17280,0
|
|
20241226,133000,18039660,17280,17280,17280,17280,0
|
|
20241226,132900,18039660,17280,17280,17280,17280,0
|
|
20241226,132800,18039660,17280,17280,17280,17280,0
|
|
20241226,132700,18039660,17280,17280,17280,17280,0
|
|
20241226,132600,18039660,17280,17280,17280,17280,0
|
|
20241226,132500,18039660,17280,17280,17280,17280,0
|
|
20241226,132400,18039660,17280,17280,17280,17280,0
|
|
20241226,132300,18039660,17280,17280,17280,17280,0
|
|
20241226,132200,18039660,17280,17280,17280,17280,1
|
|
20241226,132100,18022380,17280,17280,17280,17280,0
|
|
20241226,132000,18022380,17280,17280,17280,17280,0
|
|
20241226,131900,18022380,17280,17280,17280,17280,0
|
|
20241226,131800,18022380,17280,17280,17280,17280,0
|
|
20241226,131700,18022380,17280,17280,17280,17280,1
|
|
20241226,131600,18005100,17270,17270,17270,17270,0
|
|
20241226,131500,18005100,17270,17270,17270,17270,0
|
|
20241226,131400,18005100,17270,17270,17270,17270,0
|
|
20241226,131300,18005100,17270,17270,17270,17270,0
|
|
20241226,131200,18005100,17270,17270,17270,17270,0
|
|
20241226,131100,18005100,17270,17270,17270,17270,0
|
|
20241226,131000,18005100,17270,17270,17270,17270,0
|
|
20241226,130900,18005100,17270,17270,17270,17270,0
|
|
20241226,130800,18005100,17270,17270,17270,17270,0
|
|
20241226,130700,18005100,17270,17270,17270,17270,2
|
|
20241226,130600,17970560,17280,17280,17280,17280,0
|
|
20241226,130500,17970560,17280,17280,17280,17280,0
|
|
20241226,130400,17970560,17280,17280,17280,17280,2
|
|
20241226,130300,17936000,17270,17270,17270,17270,0
|
|
20241226,130200,17936000,17270,17270,17270,17270,0
|
|
20241226,130100,17936000,17270,17270,17270,17270,0
|
|
20241226,130000,17936000,17270,17270,17270,17270,0
|
|
20241226,125900,17936000,17270,17270,17270,17270,0
|
|
20241226,125800,17936000,17270,17270,17270,17270,0
|
|
20241226,125700,17936000,17270,17270,17270,17270,0
|
|
20241226,125600,17936000,17270,17270,17270,17270,0
|
|
20241226,125500,17936000,17270,17280,17280,17270,50
|
|
20241226,125400,17072310,17280,17280,17280,17280,0
|
|
20241226,125300,17072310,17280,17280,17280,17280,8
|
|
20241226,125200,16934070,17280,17280,17280,17280,0
|
|
20241226,125100,16934070,17280,17280,17280,17280,0
|
|
20241226,125000,16934070,17280,17280,17280,17280,0
|
|
20241226,124900,16934070,17280,17280,17280,17280,10
|
|
20241226,124800,16761270,17280,17280,17280,17280,0
|
|
20241226,124700,16761270,17280,17290,17290,17280,98
|
|
20241226,124600,15067580,17300,17300,17300,17300,0
|
|
20241226,124500,15067580,17300,17300,17300,17300,0
|
|
20241226,124400,15067580,17300,17300,17300,17300,0
|
|
20241226,124300,15067580,17300,17300,17300,17300,0
|
|
20241226,124200,15067580,17300,17300,17300,17300,21
|
|
20241226,124100,14704280,17310,17310,17310,17310,0
|
|
20241226,124000,14704280,17310,17310,17310,17310,0
|
|
20241226,123900,14704280,17310,17310,17310,17310,1
|
|
20241226,123800,14686970,17310,17310,17310,17310,0
|
|
20241226,123700,14686970,17310,17310,17310,17310,0
|
|
20241226,123600,14686970,17310,17310,17310,17310,0
|
|
20241226,123500,14686970,17310,17310,17310,17310,0
|
|
20241226,123400,14686970,17310,17310,17310,17310,0
|
|
20241226,123300,14686970,17310,17310,17310,17310,0
|
|
20241226,123200,14686970,17310,17310,17310,17310,0
|
|
20241226,123100,14686970,17310,17310,17310,17310,0
|
|
20241226,123000,14686970,17310,17310,17310,17310,0
|
|
20241226,122900,14686970,17310,17310,17310,17310,10
|
|
20241226,122800,14513870,17320,17320,17320,17320,0
|
|
20241226,122700,14513870,17320,17320,17320,17320,0
|
|
20241226,122600,14513870,17320,17320,17320,17320,0
|
|
20241226,122500,14513870,17320,17320,17320,17320,0
|
|
20241226,122400,14513870,17320,17320,17320,17320,0
|
|
20241226,122300,14513870,17320,17320,17320,17320,0
|
|
20241226,122200,14513870,17320,17320,17320,17320,0
|
|
20241226,122100,14513870,17320,17320,17320,17320,0
|
|
20241226,122000,14513870,17320,17320,17320,17320,0
|
|
20241226,121900,14513870,17320,17320,17320,17320,0
|
|
20241226,121800,14513870,17320,17320,17320,17320,0
|
|
20241226,121700,14513870,17320,17320,17320,17320,0
|
|
20241226,121600,14513870,17320,17320,17320,17320,0
|
|
20241226,121500,14513870,17320,17320,17320,17320,0
|
|
20241226,121400,14513870,17320,17320,17320,17320,0
|
|
20241226,121300,14513870,17320,17320,17320,17320,0
|
|
20241226,121200,14513870,17320,17320,17320,17320,0
|
|
20241226,121100,14513870,17320,17320,17320,17320,1
|
|
20241226,121000,14496550,17320,17320,17320,17320,0
|
|
20241226,120900,14496550,17320,17320,17320,17320,0
|
|
20241226,120800,14496550,17320,17320,17320,17320,0
|
|
20241226,120700,14496550,17320,17320,17320,17320,1
|
|
20241226,120600,14479230,17320,17320,17320,17320,0
|
|
20241226,120500,14479230,17320,17320,17320,17320,0
|
|
20241226,120400,14479230,17320,17320,17320,17320,0
|
|
20241226,120300,14479230,17320,17320,17320,17320,0
|
|
20241226,120200,14479230,17320,17320,17320,17320,2
|
|
20241226,120100,14444590,17320,17320,17320,17320,0
|
|
20241226,120000,14444590,17320,17320,17320,17320,0
|
|
20241226,115900,14444590,17320,17320,17320,17320,0
|
|
20241226,115800,14444590,17320,17320,17320,17320,0
|
|
20241226,115700,14444590,17320,17320,17320,17320,0
|
|
20241226,115600,14444590,17320,17320,17320,17320,0
|
|
20241226,115500,14444590,17320,17320,17320,17320,0
|
|
20241226,115400,14444590,17320,17320,17320,17320,0
|
|
20241226,115300,14444590,17320,17320,17320,17320,0
|
|
20241226,115200,14444590,17320,17320,17320,17320,0
|
|
20241226,115100,14444590,17320,17320,17320,17320,0
|
|
20241226,115000,14444590,17320,17320,17320,17320,0
|
|
20241226,114900,14444590,17320,17320,17320,17320,0
|
|
20241226,114800,14444590,17320,17320,17320,17320,0
|
|
20241226,114700,14444590,17320,17320,17320,17320,0
|
|
20241226,114600,14444590,17320,17320,17320,17320,0
|
|
20241226,114500,14444590,17320,17320,17320,17320,0
|
|
20241226,114400,14444590,17320,17320,17320,17320,0
|
|
20241226,114300,14444590,17320,17320,17320,17320,0
|
|
20241226,114200,14444590,17320,17320,17320,17320,0
|
|
20241226,114100,14444590,17320,17320,17320,17320,0
|
|
20241226,114000,14444590,17320,17320,17320,17320,0
|
|
20241226,113900,14444590,17320,17320,17320,17320,0
|
|
20241226,113800,14444590,17320,17320,17320,17320,0
|
|
20241226,113700,14444590,17320,17320,17320,17320,0
|
|
20241226,113600,14444590,17320,17320,17320,17320,0
|
|
20241226,113500,14444590,17320,17320,17320,17320,2
|
|
20241226,113400,14409950,17320,17320,17320,17320,0
|
|
20241226,113300,14409950,17320,17320,17320,17320,0
|
|
20241226,113200,14409950,17320,17320,17320,17320,1
|
|
20241226,113100,14392630,17290,17300,17300,17290,52
|
|
20241226,113000,13493460,17300,17300,17300,17300,0
|
|
20241226,112900,13493460,17300,17300,17300,17300,0
|
|
20241226,112800,13493460,17300,17300,17300,17300,0
|
|
20241226,112700,13493460,17300,17300,17300,17300,0
|
|
20241226,112600,13493460,17300,17300,17300,17300,0
|
|
20241226,112500,13493460,17300,17300,17300,17300,0
|
|
20241226,112400,13493460,17300,17300,17300,17300,0
|
|
20241226,112300,13493460,17300,17300,17300,17300,0
|
|
20241226,112200,13493460,17300,17300,17300,17300,0
|
|
20241226,112100,13493460,17300,17300,17300,17300,0
|
|
20241226,112000,13493460,17300,17300,17300,17300,0
|
|
20241226,111900,13493460,17300,17300,17300,17300,0
|
|
20241226,111800,13493460,17300,17300,17300,17300,0
|
|
20241226,111700,13493460,17300,17300,17300,17300,0
|
|
20241226,111600,13493460,17300,17300,17300,17300,0
|
|
20241226,111500,13493460,17300,17300,17300,17300,0
|
|
20241226,111400,13493460,17300,17300,17300,17300,0
|
|
20241226,111300,13493460,17300,17300,17300,17300,0
|
|
20241226,111200,13493460,17300,17300,17300,17300,0
|
|
20241226,111100,13493460,17300,17300,17300,17300,0
|
|
20241226,111000,13493460,17300,17300,17300,17300,0
|
|
20241226,110900,13493460,17300,17320,17320,17300,100
|
|
20241226,110800,11762330,17320,17320,17320,17320,0
|
|
20241226,110700,11762330,17320,17320,17320,17320,1
|
|
20241226,110600,11745010,17330,17330,17330,17330,0
|
|
20241226,110500,11745010,17330,17330,17330,17330,0
|
|
20241226,110400,11745010,17330,17330,17330,17330,1
|
|
20241226,110300,11727680,17330,17330,17330,17330,0
|
|
20241226,110200,11727680,17330,17330,17330,17330,0
|
|
20241226,110100,11727680,17330,17330,17330,17330,0
|
|
20241226,110000,11727680,17330,17330,17330,17330,1
|
|
20241226,105900,11710350,17330,17330,17330,17330,0
|
|
20241226,105800,11710350,17330,17330,17330,17330,0
|
|
20241226,105700,11710350,17330,17330,17330,17330,0
|
|
20241226,105600,11710350,17330,17330,17330,17330,0
|
|
20241226,105500,11710350,17330,17330,17330,17330,0
|
|
20241226,105400,11710350,17330,17330,17330,17330,0
|
|
20241226,105300,11710350,17330,17330,17330,17330,0
|
|
20241226,105200,11710350,17330,17330,17330,17330,0
|
|
20241226,105100,11710350,17330,17330,17330,17330,10
|
|
20241226,105000,11537050,17320,17320,17320,17320,0
|
|
20241226,104900,11537050,17320,17320,17320,17320,0
|
|
20241226,104800,11537050,17320,17320,17320,17320,0
|
|
20241226,104700,11537050,17320,17320,17320,17320,0
|
|
20241226,104600,11537050,17320,17320,17320,17320,0
|
|
20241226,104500,11537050,17320,17320,17320,17320,0
|
|
20241226,104400,11537050,17320,17320,17320,17320,0
|
|
20241226,104300,11537050,17320,17320,17320,17320,0
|
|
20241226,104200,11537050,17320,17320,17320,17320,0
|
|
20241226,104100,11537050,17320,17320,17320,17320,0
|
|
20241226,104000,11537050,17320,17320,17320,17320,0
|
|
20241226,103900,11537050,17320,17320,17320,17320,0
|
|
20241226,103800,11537050,17320,17320,17320,17320,0
|
|
20241226,103700,11537050,17320,17320,17320,17320,0
|
|
20241226,103600,11537050,17320,17320,17320,17320,0
|
|
20241226,103500,11537050,17320,17320,17320,17320,0
|
|
20241226,103400,11537050,17320,17320,17320,17320,0
|
|
20241226,103300,11537050,17320,17320,17320,17320,0
|
|
20241226,103200,11537050,17320,17330,17330,17320,55
|
|
20241226,103100,10584430,17380,17380,17380,17380,0
|
|
20241226,103000,10584430,17380,17380,17380,17380,0
|
|
20241226,102900,10584430,17380,17380,17380,17380,0
|
|
20241226,102800,10584430,17380,17380,17380,17380,0
|
|
20241226,102700,10584430,17380,17380,17380,17380,0
|
|
20241226,102600,10584430,17380,17380,17380,17380,0
|
|
20241226,102500,10584430,17380,17380,17380,17380,0
|
|
20241226,102400,10584430,17380,17380,17380,17380,0
|
|
20241226,102300,10584430,17380,17380,17380,17380,0
|
|
20241226,102200,10584430,17380,17380,17380,17380,0
|
|
20241226,102100,10584430,17380,17380,17380,17380,0
|
|
20241226,102000,10584430,17380,17380,17380,17380,75
|
|
20241226,101900,9280930,17380,17380,17380,17380,0
|
|
20241226,101800,9280930,17380,17380,17380,17380,0
|
|
20241226,101700,9280930,17380,17380,17380,17380,0
|
|
20241226,101600,9280930,17380,17380,17380,17380,0
|
|
20241226,101500,9280930,17380,17380,17380,17380,5
|
|
20241226,101400,9194030,17380,17380,17380,17380,0
|
|
20241226,101300,9194030,17380,17380,17380,17380,0
|
|
20241226,101200,9194030,17380,17380,17380,17380,0
|
|
20241226,101100,9194030,17380,17380,17380,17380,0
|
|
20241226,101000,9194030,17380,17380,17380,17380,0
|
|
20241226,100900,9194030,17380,17380,17380,17380,0
|
|
20241226,100800,9194030,17380,17380,17380,17380,16
|
|
20241226,100700,8915950,17360,17360,17360,17360,0
|
|
20241226,100600,8915950,17360,17360,17360,17360,0
|
|
20241226,100500,8915950,17360,17380,17380,17360,175
|
|
20241226,100400,5875010,17390,17390,17390,17390,0
|
|
20241226,100300,5875010,17390,17390,17390,17390,0
|
|
20241226,100200,5875010,17390,17390,17390,17390,0
|
|
20241226,100100,5875010,17390,17390,17390,17390,0
|
|
20241226,100000,5875010,17390,17390,17390,17390,1
|
|
20241226,095900,5857620,17380,17380,17380,17380,0
|
|
20241226,095800,5857620,17380,17380,17380,17380,0
|
|
20241226,095700,5857620,17380,17380,17380,17380,0
|
|
20241226,095600,5857620,17380,17380,17380,17380,0
|
|
20241226,095500,5857620,17380,17380,17380,17380,244
|
|
20241226,095400,1616900,17380,17380,17380,17380,0
|
|
20241226,095300,1616900,17380,17380,17380,17380,0
|
|
20241226,095200,1616900,17380,17380,17380,17380,0
|
|
20241226,095100,1616900,17380,17380,17380,17380,0
|
|
20241226,095000,1616900,17380,17380,17380,17380,0
|
|
20241226,094900,1616900,17380,17380,17380,17380,0
|
|
20241226,094800,1616900,17380,17380,17380,17380,0
|
|
20241226,094700,1616900,17380,17380,17380,17380,0
|
|
20241226,094600,1616900,17380,17380,17380,17380,0
|
|
20241226,094500,1616900,17380,17380,17380,17380,0
|
|
20241226,094400,1616900,17380,17380,17380,17380,0
|
|
20241226,094300,1616900,17380,17380,17380,17380,0
|
|
20241226,094200,1616900,17380,17380,17380,17380,0
|
|
20241226,094100,1616900,17380,17380,17380,17380,0
|
|
20241226,094000,1616900,17380,17380,17380,17380,24
|
|
20241226,093900,1199780,17390,17390,17390,17390,0
|
|
20241226,093800,1199780,17390,17390,17390,17390,0
|
|
20241226,093700,1199780,17390,17390,17390,17390,0
|
|
20241226,093600,1199780,17390,17390,17390,17390,0
|
|
20241226,093500,1199780,17390,17390,17390,17390,0
|
|
20241226,093400,1199780,17390,17390,17390,17390,0
|
|
20241226,093300,1199780,17390,17390,17390,17390,0
|
|
20241226,093200,1199780,17390,17390,17390,17390,0
|
|
20241226,093100,1199780,17390,17390,17390,17390,0
|
|
20241226,093000,1199780,17390,17390,17390,17390,0
|
|
20241226,092900,1199780,17390,17390,17390,17390,0
|
|
20241226,092800,1199780,17390,17390,17390,17390,0
|
|
20241226,092700,1199780,17390,17390,17390,17390,1
|
|
20241226,092600,1182390,17270,17270,17270,17270,0
|
|
20241226,092500,1182390,17270,17270,17270,17270,0
|
|
20241226,092400,1182390,17270,17270,17270,17270,0
|
|
20241226,092300,1182390,17270,17270,17270,17270,0
|
|
20241226,092200,1182390,17270,17270,17270,17270,0
|
|
20241226,092100,1182390,17270,17270,17270,17270,6
|
|
20241226,092000,1078770,17390,17390,17390,17390,0
|
|
20241226,091900,1078770,17390,17390,17390,17390,0
|
|
20241226,091800,1078770,17390,17390,17390,17390,3
|
|
20241226,091700,1026600,17400,17400,17400,17400,0
|
|
20241226,091600,1026600,17400,17400,17400,17400,0
|
|
20241226,091500,1026600,17400,17400,17400,17400,0
|
|
20241226,091400,1026600,17400,17400,17400,17400,0
|
|
20241226,091300,1026600,17400,17400,17400,17400,0
|
|
20241226,091200,1026600,17400,17400,17400,17400,0
|
|
20241226,091100,1026600,17400,17400,17400,17400,0
|
|
20241226,091000,1026600,17400,17400,17400,17400,0
|
|
20241226,090900,1026600,17400,17400,17400,17400,0
|
|
20241226,090800,1026600,17400,17400,17400,17400,0
|
|
20241226,090700,1026600,17400,17400,17400,17400,0
|
|
20241226,090600,1026600,17400,17400,17400,17400,0
|
|
20241226,090500,1026600,17400,17400,17400,17400,0
|
|
20241226,090400,1026600,17400,17400,17400,17400,0
|
|
20241226,090300,1026600,17400,17400,17400,17400,0
|
|
20241226,090200,1026600,17400,17400,17400,17400,0
|
|
20241226,090100,1026600,17400,17400,17400,17400,0
|
|
20241226,090000,1026600,17400,17400,17400,17400,59
|