607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,190400,85400660,16870,16870,16870,16870,51
|
|
20241227,190300,85400660,16870,16870,16870,16870,0
|
|
20241227,190200,85400660,16870,16870,16870,16870,0
|
|
20241227,190100,85400660,16870,16870,16870,16870,0
|
|
20241227,190000,85400660,16870,16870,16870,16870,0
|
|
20241227,185900,85400660,16870,16870,16870,16870,0
|
|
20241227,185800,85400660,16870,16870,16870,16870,0
|
|
20241227,185700,85400660,16870,16870,16870,16870,0
|
|
20241227,185600,85400660,16870,16870,16870,16870,0
|
|
20241227,185500,85400660,16870,16870,16870,16870,0
|
|
20241227,185400,85400660,16870,16870,16870,16870,0
|
|
20241227,185300,85400660,16870,16870,16870,16870,0
|
|
20241227,185200,85400660,16870,16870,16870,16870,0
|
|
20241227,185100,85400660,16870,16870,16870,16870,0
|
|
20241227,185000,85400660,16870,16870,16870,16870,0
|
|
20241227,184900,85400660,16870,16870,16870,16870,0
|
|
20241227,184800,85400660,16870,16870,16870,16870,0
|
|
20241227,184700,85400660,16870,16870,16870,16870,0
|
|
20241227,184600,85400660,16870,16870,16870,16870,0
|
|
20241227,184500,85400660,16870,16870,16870,16870,0
|
|
20241227,184400,85400660,16870,16870,16870,16870,0
|
|
20241227,184300,85400660,16870,16870,16870,16870,0
|
|
20241227,184200,85400660,16870,16870,16870,16870,0
|
|
20241227,184100,85400660,16870,16870,16870,16870,0
|
|
20241227,184000,85400660,16870,16870,16870,16870,0
|
|
20241227,183900,85400660,16870,16870,16870,16870,0
|
|
20241227,183800,85400660,16870,16870,16870,16870,0
|
|
20241227,183700,85400660,16870,16870,16870,16870,0
|
|
20241227,183600,85400660,16870,16870,16870,16870,0
|
|
20241227,183500,85400660,16870,16870,16870,16870,0
|
|
20241227,183400,85400660,16870,16870,16870,16870,51
|
|
20241227,183300,85400660,16870,16870,16870,16870,0
|
|
20241227,183200,85400660,16870,16870,16870,16870,0
|
|
20241227,183100,85400660,16870,16870,16870,16870,0
|
|
20241227,183000,85400660,16870,16870,16870,16870,0
|
|
20241227,182900,85400660,16870,16870,16870,16870,0
|
|
20241227,182800,85400660,16870,16870,16870,16870,0
|
|
20241227,182700,85400660,16870,16870,16870,16870,0
|
|
20241227,182600,85400660,16870,16870,16870,16870,0
|
|
20241227,182500,85400660,16870,16870,16870,16870,0
|
|
20241227,182400,85400660,16870,16870,16870,16870,0
|
|
20241227,182300,85400660,16870,16870,16870,16870,0
|
|
20241227,182200,85400660,16870,16870,16870,16870,0
|
|
20241227,182100,85400660,16870,16870,16870,16870,0
|
|
20241227,182000,85400660,16870,16870,16870,16870,0
|
|
20241227,181900,85400660,16870,16870,16870,16870,0
|
|
20241227,181800,85400660,16870,16870,16870,16870,0
|
|
20241227,181700,85400660,16870,16870,16870,16870,0
|
|
20241227,181600,85400660,16870,16870,16870,16870,0
|
|
20241227,181500,85400660,16870,16870,16870,16870,0
|
|
20241227,181400,85400660,16870,16870,16870,16870,0
|
|
20241227,181300,85400660,16870,16870,16870,16870,0
|
|
20241227,181200,85400660,16870,16870,16870,16870,0
|
|
20241227,181100,85400660,16870,16870,16870,16870,0
|
|
20241227,181000,85400660,16870,16870,16870,16870,0
|
|
20241227,180900,85400660,16870,16870,16870,16870,0
|
|
20241227,180800,85400660,16870,16870,16870,16870,0
|
|
20241227,180700,85400660,16870,16870,16870,16870,0
|
|
20241227,180600,85400660,16870,16870,16870,16870,0
|
|
20241227,180500,85400660,16870,16870,16870,16870,0
|
|
20241227,180400,85400660,16870,16870,16870,16870,51
|
|
20241227,180300,85400660,16870,16870,16870,16870,0
|
|
20241227,180200,85400660,16870,16870,16870,16870,0
|
|
20241227,180100,85400660,16870,16870,16870,16870,0
|
|
20241227,180000,85400660,16870,16870,16870,16870,0
|
|
20241227,175900,85400660,16870,16870,16870,16870,0
|
|
20241227,175800,85400660,16870,16870,16870,16870,0
|
|
20241227,175700,85400660,16870,16870,16870,16870,0
|
|
20241227,175600,85400660,16870,16870,16870,16870,0
|
|
20241227,175500,85400660,16870,16870,16870,16870,0
|
|
20241227,175400,85400660,16870,16870,16870,16870,0
|
|
20241227,175300,85400660,16870,16870,16870,16870,0
|
|
20241227,175200,85400660,16870,16870,16870,16870,0
|
|
20241227,175100,85400660,16870,16870,16870,16870,0
|
|
20241227,175000,85400660,16870,16870,16870,16870,0
|
|
20241227,174900,85400660,16870,16870,16870,16870,0
|
|
20241227,174800,85400660,16870,16870,16870,16870,0
|
|
20241227,174700,85400660,16870,16870,16870,16870,0
|
|
20241227,174600,85400660,16870,16870,16870,16870,0
|
|
20241227,174500,85400660,16870,16870,16870,16870,0
|
|
20241227,174400,85400660,16870,16870,16870,16870,0
|
|
20241227,174300,85400660,16870,16870,16870,16870,0
|
|
20241227,174200,85400660,16870,16870,16870,16870,0
|
|
20241227,174100,85400660,16870,16870,16870,16870,0
|
|
20241227,174000,85400660,16870,16870,16870,16870,0
|
|
20241227,173900,85400660,16870,16870,16870,16870,0
|
|
20241227,173800,85400660,16870,16870,16870,16870,0
|
|
20241227,173700,85400660,16870,16870,16870,16870,0
|
|
20241227,173600,85400660,16870,16870,16870,16870,0
|
|
20241227,173500,85400660,16870,16870,16870,16870,0
|
|
20241227,173400,85400660,16870,16870,16870,16870,51
|
|
20241227,173300,85400660,16870,16870,16870,16870,0
|
|
20241227,173200,85400660,16870,16870,16870,16870,0
|
|
20241227,173100,85400660,16870,16870,16870,16870,0
|
|
20241227,173000,85400660,16870,16870,16870,16870,0
|
|
20241227,172900,85400660,16870,16870,16870,16870,0
|
|
20241227,172800,85400660,16870,16870,16870,16870,0
|
|
20241227,172700,85400660,16870,16870,16870,16870,0
|
|
20241227,172600,85400660,16870,16870,16870,16870,0
|
|
20241227,172500,85400660,16870,16870,16870,16870,0
|
|
20241227,172400,85400660,16870,16870,16870,16870,0
|
|
20241227,172300,85400660,16870,16870,16870,16870,0
|
|
20241227,172200,85400660,16870,16870,16870,16870,0
|
|
20241227,172100,85400660,16870,16870,16870,16870,0
|
|
20241227,172000,85400660,16870,16870,16870,16870,0
|
|
20241227,171900,85400660,16870,16870,16870,16870,0
|
|
20241227,171800,85400660,16870,16870,16870,16870,0
|
|
20241227,171700,85400660,16870,16870,16870,16870,0
|
|
20241227,171600,85400660,16870,16870,16870,16870,0
|
|
20241227,171500,85400660,16870,16870,16870,16870,0
|
|
20241227,171400,85400660,16870,16870,16870,16870,0
|
|
20241227,171300,85400660,16870,16870,16870,16870,0
|
|
20241227,171200,85400660,16870,16870,16870,16870,0
|
|
20241227,171100,85400660,16870,16870,16870,16870,0
|
|
20241227,171000,85400660,16870,16870,16870,16870,0
|
|
20241227,170900,85400660,16870,16870,16870,16870,0
|
|
20241227,170800,85400660,16870,16870,16870,16870,0
|
|
20241227,170700,85400660,16870,16870,16870,16870,0
|
|
20241227,170600,85400660,16870,16870,16870,16870,0
|
|
20241227,170500,85400660,16870,16870,16870,16870,0
|
|
20241227,170400,85400660,16870,16870,16870,16870,51
|
|
20241227,170300,85400660,16870,16870,16870,16870,0
|
|
20241227,170200,85400660,16870,16870,16870,16870,0
|
|
20241227,170100,85400660,16870,16870,16870,16870,0
|
|
20241227,170000,85400660,16870,16870,16870,16870,0
|
|
20241227,165900,85400660,16870,16870,16870,16870,0
|
|
20241227,165800,85400660,16870,16870,16870,16870,0
|
|
20241227,165700,85400660,16870,16870,16870,16870,0
|
|
20241227,165600,85400660,16870,16870,16870,16870,0
|
|
20241227,165500,85400660,16870,16870,16870,16870,0
|
|
20241227,165400,85400660,16870,16870,16870,16870,0
|
|
20241227,165300,85400660,16870,16870,16870,16870,0
|
|
20241227,165200,85400660,16870,16870,16870,16870,0
|
|
20241227,165100,85400660,16870,16870,16870,16870,0
|
|
20241227,165000,85400660,16870,16870,16870,16870,0
|
|
20241227,164900,85400660,16870,16870,16870,16870,0
|
|
20241227,164800,85400660,16870,16870,16870,16870,0
|
|
20241227,164700,85400660,16870,16870,16870,16870,0
|
|
20241227,164600,85400660,16870,16870,16870,16870,0
|
|
20241227,164500,85400660,16870,16870,16870,16870,0
|
|
20241227,164400,85400660,16870,16870,16870,16870,0
|
|
20241227,164300,85400660,16870,16870,16870,16870,0
|
|
20241227,164200,85400660,16870,16870,16870,16870,0
|
|
20241227,164100,85400660,16870,16870,16870,16870,0
|
|
20241227,164000,85400660,16870,16870,16870,16870,0
|
|
20241227,163900,85400660,16870,16870,16870,16870,0
|
|
20241227,163800,85400660,16870,16870,16870,16870,0
|
|
20241227,163700,85400660,16870,16870,16870,16870,0
|
|
20241227,163600,85400660,16870,16870,16870,16870,0
|
|
20241227,163500,85400660,16870,16870,16870,16870,0
|
|
20241227,163400,85400660,16870,16870,16870,16870,51
|
|
20241227,163300,85400660,16870,16870,16870,16870,0
|
|
20241227,163200,85400660,16870,16870,16870,16870,0
|
|
20241227,163100,85400660,16870,16870,16870,16870,0
|
|
20241227,163000,85400660,16870,16870,16870,16870,0
|
|
20241227,162900,85400660,16870,16870,16870,16870,0
|
|
20241227,162800,85400660,16870,16870,16870,16870,0
|
|
20241227,162700,85400660,16870,16870,16870,16870,0
|
|
20241227,162600,85400660,16870,16870,16870,16870,0
|
|
20241227,162500,85400660,16870,16870,16870,16870,0
|
|
20241227,162400,85400660,16870,16870,16870,16870,0
|
|
20241227,162300,85400660,16870,16870,16870,16870,0
|
|
20241227,162200,85400660,16870,16870,16870,16870,0
|
|
20241227,162100,85400660,16870,16870,16870,16870,0
|
|
20241227,162000,85400660,16870,16870,16870,16870,0
|
|
20241227,161900,85400660,16870,16870,16870,16870,0
|
|
20241227,161800,85400660,16870,16870,16870,16870,0
|
|
20241227,161700,85400660,16870,16870,16870,16870,0
|
|
20241227,161600,85400660,16870,16870,16870,16870,0
|
|
20241227,161500,85400660,16870,16870,16870,16870,0
|
|
20241227,161400,85400660,16870,16870,16870,16870,0
|
|
20241227,161300,85400660,16870,16870,16870,16870,0
|
|
20241227,161200,85400660,16870,16870,16870,16870,0
|
|
20241227,161100,85400660,16870,16870,16870,16870,0
|
|
20241227,161000,85400660,16870,16870,16870,16870,0
|
|
20241227,160900,85400660,16870,16870,16870,16870,0
|
|
20241227,160800,85400660,16870,16870,16870,16870,0
|
|
20241227,160700,85400660,16870,16870,16870,16870,0
|
|
20241227,160600,85400660,16870,16870,16870,16870,0
|
|
20241227,160500,85400660,16870,16870,16870,16870,0
|
|
20241227,160400,85400660,16870,16870,16870,16870,51
|
|
20241227,160300,85400660,16870,16870,16870,16870,0
|
|
20241227,160200,85400660,16870,16870,16870,16870,0
|
|
20241227,160100,85400660,16870,16870,16870,16870,0
|
|
20241227,160000,85400660,16870,16870,16870,16870,0
|
|
20241227,155900,85400660,16870,16870,16870,16870,0
|
|
20241227,155800,85400660,16870,16870,16870,16870,0
|
|
20241227,155700,85400660,16870,16870,16870,16870,0
|
|
20241227,155600,85400660,16870,16870,16870,16870,0
|
|
20241227,155500,85400660,16870,16870,16870,16870,0
|
|
20241227,155400,85400660,16870,16870,16870,16870,0
|
|
20241227,155300,85400660,16870,16870,16870,16870,0
|
|
20241227,155200,85400660,16870,16870,16870,16870,0
|
|
20241227,155100,85400660,16870,16870,16870,16870,0
|
|
20241227,155000,85400660,16870,16870,16870,16870,0
|
|
20241227,154900,85400660,16870,16870,16870,16870,0
|
|
20241227,154800,85400660,16870,16870,16870,16870,0
|
|
20241227,154700,85400660,16870,16870,16870,16870,0
|
|
20241227,154600,85400660,16870,16870,16870,16870,0
|
|
20241227,154500,85400660,16870,16870,16870,16870,0
|
|
20241227,154400,85400660,16870,16870,16870,16870,0
|
|
20241227,154300,85400660,16870,16870,16870,16870,0
|
|
20241227,154200,85400660,16870,16870,16870,16870,0
|
|
20241227,154100,85400660,16870,16870,16870,16870,0
|
|
20241227,154000,85400660,16870,16870,16870,16870,0
|
|
20241227,153900,85400660,16870,16870,16870,16870,0
|
|
20241227,153800,85400660,16870,16870,16870,16870,0
|
|
20241227,153700,85400660,16870,16870,16870,16870,0
|
|
20241227,153600,85400660,16870,16870,16870,16870,0
|
|
20241227,153500,85400660,16870,16870,16870,16870,0
|
|
20241227,153400,85400660,16870,16870,16870,16870,51
|
|
20241227,153300,85400660,16870,16870,16870,16870,0
|
|
20241227,153200,85400660,16870,16870,16870,16870,0
|
|
20241227,153100,85400660,16870,16870,16870,16870,0
|
|
20241227,153000,85400660,16870,16870,16870,16870,51
|
|
20241227,152900,84540290,16700,16700,16700,16700,0
|
|
20241227,152800,84540290,16700,16700,16700,16700,0
|
|
20241227,152700,84540290,16700,16700,16700,16700,0
|
|
20241227,152600,84540290,16700,16700,16700,16700,0
|
|
20241227,152500,84540290,16700,16700,16700,16700,0
|
|
20241227,152400,84540290,16700,16700,16700,16700,0
|
|
20241227,152300,84540290,16700,16700,16700,16700,0
|
|
20241227,152200,84540290,16700,16700,16700,16700,0
|
|
20241227,152100,84540290,16700,16700,16700,16700,0
|
|
20241227,152000,84540290,16700,16700,16700,16700,0
|
|
20241227,151900,84540290,16700,16800,16800,16700,104
|
|
20241227,151800,82800320,16870,16870,16870,16870,0
|
|
20241227,151700,82800320,16870,16870,16870,16870,0
|
|
20241227,151600,82800320,16870,16870,16870,16870,0
|
|
20241227,151500,82800320,16870,16870,16870,16870,0
|
|
20241227,151400,82800320,16870,16870,16870,16870,0
|
|
20241227,151300,82800320,16870,16870,16870,16870,0
|
|
20241227,151200,82800320,16870,16870,16870,16870,1
|
|
20241227,151100,82783450,16830,16830,16830,16830,0
|
|
20241227,151000,82783450,16830,16830,16830,16830,1
|
|
20241227,150900,82766620,16870,16870,16870,16870,0
|
|
20241227,150800,82766620,16870,16870,16870,16870,2
|
|
20241227,150700,82732880,16830,16830,16830,16830,1
|
|
20241227,150600,82716050,16790,16820,16820,16790,5
|
|
20241227,150500,82632030,16870,16870,16870,16870,1
|
|
20241227,150400,82615160,16850,16850,16850,16850,0
|
|
20241227,150300,82615160,16850,16850,16850,16850,0
|
|
20241227,150200,82615160,16850,16850,16850,16850,0
|
|
20241227,150100,82615160,16850,16850,16850,16850,0
|
|
20241227,150000,82615160,16850,16850,16850,16850,0
|
|
20241227,145900,82615160,16850,16850,16850,16850,1
|
|
20241227,145800,82598310,16860,16860,16860,16860,0
|
|
20241227,145700,82598310,16860,16860,16860,16860,0
|
|
20241227,145600,82598310,16860,16860,16860,16860,0
|
|
20241227,145500,82598310,16860,16860,16860,16860,0
|
|
20241227,145400,82598310,16860,16860,16860,16860,0
|
|
20241227,145300,82598310,16860,16860,16860,16860,0
|
|
20241227,145200,82598310,16860,16860,16860,16860,0
|
|
20241227,145100,82598310,16860,16860,16860,16860,0
|
|
20241227,145000,82598310,16860,16860,16860,16860,0
|
|
20241227,144900,82598310,16860,16860,16860,16860,0
|
|
20241227,144800,82598310,16860,16860,16860,16860,0
|
|
20241227,144700,82598310,16860,16870,16870,16860,12
|
|
20241227,144600,82395880,16870,16870,16870,16870,0
|
|
20241227,144500,82395880,16870,16870,16870,16870,0
|
|
20241227,144400,82395880,16870,16870,16870,16870,0
|
|
20241227,144300,82395880,16870,16870,16870,16870,0
|
|
20241227,144200,82395880,16870,16870,16870,16870,0
|
|
20241227,144100,82395880,16870,16870,16870,16870,0
|
|
20241227,144000,82395880,16870,16870,16870,16870,0
|
|
20241227,143900,82395880,16870,16870,16870,16870,0
|
|
20241227,143800,82395880,16870,16870,16870,16870,0
|
|
20241227,143700,82395880,16870,16870,16870,16870,0
|
|
20241227,143600,82395880,16870,16870,16870,16870,0
|
|
20241227,143500,82395880,16870,16870,16870,16870,0
|
|
20241227,143400,82395880,16870,16870,16870,16870,0
|
|
20241227,143300,82395880,16870,16870,16870,16870,0
|
|
20241227,143200,82395880,16870,16870,16870,16870,0
|
|
20241227,143100,82395880,16870,16870,16870,16870,0
|
|
20241227,143000,82395880,16870,16870,16870,16870,0
|
|
20241227,142900,82395880,16870,16870,16870,16870,0
|
|
20241227,142800,82395880,16870,16870,16870,16870,0
|
|
20241227,142700,82395880,16870,16870,16870,16870,0
|
|
20241227,142600,82395880,16870,16870,16870,16870,0
|
|
20241227,142500,82395880,16870,16870,16870,16870,0
|
|
20241227,142400,82395880,16870,16870,16870,16870,0
|
|
20241227,142300,82395880,16870,16870,16870,16870,0
|
|
20241227,142200,82395880,16870,16870,16870,16870,0
|
|
20241227,142100,82395880,16870,16870,16870,16870,0
|
|
20241227,142000,82395880,16870,16870,16870,16870,0
|
|
20241227,141900,82395880,16870,16870,16870,16870,0
|
|
20241227,141800,82395880,16870,16870,16870,16870,0
|
|
20241227,141700,82395880,16870,16870,16870,16870,0
|
|
20241227,141600,82395880,16870,16870,16870,16870,0
|
|
20241227,141500,82395880,16870,16870,16870,16870,0
|
|
20241227,141400,82395880,16870,16870,16870,16870,0
|
|
20241227,141300,82395880,16870,16870,16870,16870,0
|
|
20241227,141200,82395880,16870,16870,16870,16870,0
|
|
20241227,141100,82395880,16870,16870,16870,16870,0
|
|
20241227,141000,82395880,16870,16870,16870,16870,0
|
|
20241227,140900,82395880,16870,16870,16870,16870,0
|
|
20241227,140800,82395880,16870,16870,16870,16870,0
|
|
20241227,140700,82395880,16870,16870,16870,16870,0
|
|
20241227,140600,82395880,16870,16870,16870,16870,0
|
|
20241227,140500,82395880,16870,16870,16870,16870,0
|
|
20241227,140400,82395880,16870,16870,16870,16870,0
|
|
20241227,140300,82395880,16870,16870,16870,16870,0
|
|
20241227,140200,82395880,16870,16870,16870,16870,0
|
|
20241227,140100,82395880,16870,16870,16870,16870,0
|
|
20241227,140000,82395880,16870,16870,16870,16870,0
|
|
20241227,135900,82395880,16870,16870,16870,16870,0
|
|
20241227,135800,82395880,16870,16870,16870,16870,1
|
|
20241227,135700,82379010,16770,16770,16770,16770,0
|
|
20241227,135600,82379010,16770,16770,16770,16770,0
|
|
20241227,135500,82379010,16770,16770,16770,16770,1
|
|
20241227,135400,82362240,16870,16870,16870,16870,1
|
|
20241227,135300,82345370,16770,16770,16770,16770,0
|
|
20241227,135200,82345370,16770,16780,16780,16770,8
|
|
20241227,135100,82211170,16770,16770,16770,16770,0
|
|
20241227,135000,82211170,16770,16770,16770,16770,0
|
|
20241227,134900,82211170,16770,16770,16770,16770,0
|
|
20241227,134800,82211170,16770,16770,16770,16770,0
|
|
20241227,134700,82211170,16770,16770,16770,16770,0
|
|
20241227,134600,82211170,16770,16770,16770,16770,0
|
|
20241227,134500,82211170,16770,16770,16770,16770,0
|
|
20241227,134400,82211170,16770,16770,16770,16770,0
|
|
20241227,134300,82211170,16770,16770,16770,16770,0
|
|
20241227,134200,82211170,16770,16770,16770,16770,0
|
|
20241227,134100,82211170,16770,16770,16770,16770,0
|
|
20241227,134000,82211170,16770,16770,16770,16770,0
|
|
20241227,133900,82211170,16770,16770,16770,16770,0
|
|
20241227,133800,82211170,16770,16770,16770,16770,0
|
|
20241227,133700,82211170,16770,16770,16770,16770,1
|
|
20241227,133600,82194400,16870,16870,16870,16870,0
|
|
20241227,133500,82194400,16870,16870,16870,16870,0
|
|
20241227,133400,82194400,16870,16870,16870,16870,0
|
|
20241227,133300,82194400,16870,16870,16870,16870,0
|
|
20241227,133200,82194400,16870,16870,16870,16870,0
|
|
20241227,133100,82194400,16870,16870,16870,16870,1
|
|
20241227,133000,82177530,16870,16870,16870,16870,1
|
|
20241227,132900,82160660,16760,16760,16760,16760,4
|
|
20241227,132800,82093620,16880,16880,16880,16880,0
|
|
20241227,132700,82093620,16880,16880,16880,16880,10
|
|
20241227,132600,81924820,16890,16890,16890,16890,0
|
|
20241227,132500,81924820,16890,16890,16890,16890,0
|
|
20241227,132400,81924820,16890,16890,16890,16890,0
|
|
20241227,132300,81924820,16890,16890,16890,16890,0
|
|
20241227,132200,81924820,16890,16890,16890,16890,0
|
|
20241227,132100,81924820,16890,16890,16890,16890,0
|
|
20241227,132000,81924820,16890,16890,16890,16890,0
|
|
20241227,131900,81924820,16890,16890,16890,16890,0
|
|
20241227,131800,81924820,16890,16890,16890,16890,0
|
|
20241227,131700,81924820,16890,16890,16890,16890,0
|
|
20241227,131600,81924820,16890,16890,16890,16890,0
|
|
20241227,131500,81924820,16890,16890,16890,16890,0
|
|
20241227,131400,81924820,16890,16890,16890,16890,0
|
|
20241227,131300,81924820,16890,16890,16890,16890,0
|
|
20241227,131200,81924820,16890,16890,16890,16890,0
|
|
20241227,131100,81924820,16890,16890,16890,16890,0
|
|
20241227,131000,81924820,16890,16890,16890,16890,3
|
|
20241227,130900,81874150,16900,16900,16900,16900,0
|
|
20241227,130800,81874150,16900,16900,16900,16900,0
|
|
20241227,130700,81874150,16900,16900,16900,16900,0
|
|
20241227,130600,81874150,16900,16900,16900,16900,0
|
|
20241227,130500,81874150,16900,16900,16900,16900,0
|
|
20241227,130400,81874150,16900,16900,16900,16900,0
|
|
20241227,130300,81874150,16900,16900,16900,16900,0
|
|
20241227,130200,81874150,16900,16890,16900,16890,15
|
|
20241227,130100,81620790,16750,16750,16750,16750,0
|
|
20241227,130000,81620790,16750,16750,16750,16750,1
|
|
20241227,125900,81604040,16890,16890,16890,16890,0
|
|
20241227,125800,81604040,16890,16890,16890,16890,0
|
|
20241227,125700,81604040,16890,16890,16890,16890,0
|
|
20241227,125600,81604040,16890,16890,16890,16890,0
|
|
20241227,125500,81604040,16890,16890,16890,16890,0
|
|
20241227,125400,81604040,16890,16890,16890,16890,0
|
|
20241227,125300,81604040,16890,16890,16890,16890,0
|
|
20241227,125200,81604040,16890,16890,16890,16890,1
|
|
20241227,125100,81587150,16890,16890,16890,16890,0
|
|
20241227,125000,81587150,16890,16890,16890,16890,0
|
|
20241227,124900,81587150,16890,16890,16890,16890,0
|
|
20241227,124800,81587150,16890,16890,16890,16890,0
|
|
20241227,124700,81587150,16890,16890,16890,16890,0
|
|
20241227,124600,81587150,16890,16890,16890,16890,0
|
|
20241227,124500,81587150,16890,16890,16890,16890,0
|
|
20241227,124400,81587150,16890,16890,16890,16890,0
|
|
20241227,124300,81587150,16890,16890,16890,16890,0
|
|
20241227,124200,81587150,16890,16890,16890,16890,0
|
|
20241227,124100,81587150,16890,16890,16890,16890,0
|
|
20241227,124000,81587150,16890,16890,16890,16890,0
|
|
20241227,123900,81587150,16890,16890,16890,16890,0
|
|
20241227,123800,81587150,16890,16890,16890,16890,0
|
|
20241227,123700,81587150,16890,16890,16890,16890,1
|
|
20241227,123600,81570260,16890,16890,16890,16890,0
|
|
20241227,123500,81570260,16890,16890,16890,16890,0
|
|
20241227,123400,81570260,16890,16890,16890,16890,0
|
|
20241227,123300,81570260,16890,16890,16890,16890,0
|
|
20241227,123200,81570260,16890,16890,16890,16890,0
|
|
20241227,123100,81570260,16890,16890,16890,16890,0
|
|
20241227,123000,81570260,16890,16890,16890,16890,0
|
|
20241227,122900,81570260,16890,16890,16890,16890,0
|
|
20241227,122800,81570260,16890,16890,16890,16890,0
|
|
20241227,122700,81570260,16890,16890,16890,16890,1
|
|
20241227,122600,81553370,16890,16890,16890,16890,0
|
|
20241227,122500,81553370,16890,16890,16890,16890,0
|
|
20241227,122400,81553370,16890,16890,16890,16890,0
|
|
20241227,122300,81553370,16890,16890,16890,16890,0
|
|
20241227,122200,81553370,16890,16890,16890,16890,0
|
|
20241227,122100,81553370,16890,16880,16890,16880,5
|
|
20241227,122000,81468960,16880,16880,16880,16880,0
|
|
20241227,121900,81468960,16880,16880,16880,16880,0
|
|
20241227,121800,81468960,16880,16880,16880,16880,0
|
|
20241227,121700,81468960,16880,16880,16880,16880,0
|
|
20241227,121600,81468960,16880,16880,16880,16880,0
|
|
20241227,121500,81468960,16880,16880,16880,16880,0
|
|
20241227,121400,81468960,16880,16880,16880,16880,0
|
|
20241227,121300,81468960,16880,16880,16880,16880,0
|
|
20241227,121200,81468960,16880,16880,16880,16880,0
|
|
20241227,121100,81468960,16880,16880,16880,16880,0
|
|
20241227,121000,81468960,16880,16880,16880,16880,0
|
|
20241227,120900,81468960,16880,16880,16880,16880,0
|
|
20241227,120800,81468960,16880,16880,16880,16880,0
|
|
20241227,120700,81468960,16880,16880,16880,16880,0
|
|
20241227,120600,81468960,16880,16890,16890,16700,10
|
|
20241227,120500,81301030,16710,16770,16770,16710,18
|
|
20241227,120400,80999630,16780,16870,16870,16780,80
|
|
20241227,120300,79652770,16880,16880,16880,16880,0
|
|
20241227,120200,79652770,16880,16880,16880,16880,0
|
|
20241227,120100,79652770,16880,16880,16880,16880,0
|
|
20241227,120000,79652770,16880,16880,16880,16880,0
|
|
20241227,115900,79652770,16880,16880,16880,16880,0
|
|
20241227,115800,79652770,16880,16880,16880,16880,0
|
|
20241227,115700,79652770,16880,16880,16880,16880,200
|
|
20241227,115600,76276770,16870,16870,16870,16870,0
|
|
20241227,115500,76276770,16870,16870,16870,16870,0
|
|
20241227,115400,76276770,16870,16870,16870,16870,0
|
|
20241227,115300,76276770,16870,16870,16870,16870,3
|
|
20241227,115200,76226160,16870,16870,16870,16870,0
|
|
20241227,115100,76226160,16870,16870,16870,16870,0
|
|
20241227,115000,76226160,16870,16870,16870,16870,0
|
|
20241227,114900,76226160,16870,16870,16870,16870,0
|
|
20241227,114800,76226160,16870,16870,16870,16870,0
|
|
20241227,114700,76226160,16870,16870,16870,16870,0
|
|
20241227,114600,76226160,16870,16870,16870,16870,0
|
|
20241227,114500,76226160,16870,16870,16870,16870,0
|
|
20241227,114400,76226160,16870,16870,16870,16870,21
|
|
20241227,114300,75871890,16880,16880,16880,16880,0
|
|
20241227,114200,75871890,16880,16880,16880,16880,0
|
|
20241227,114100,75871890,16880,16880,16880,16880,0
|
|
20241227,114000,75871890,16880,16880,16880,16880,0
|
|
20241227,113900,75871890,16880,16880,16880,16880,0
|
|
20241227,113800,75871890,16880,16880,16880,16880,0
|
|
20241227,113700,75871890,16880,16880,16880,16880,0
|
|
20241227,113600,75871890,16880,16880,16880,16880,0
|
|
20241227,113500,75871890,16880,16880,16880,16880,0
|
|
20241227,113400,75871890,16880,16880,16880,16880,0
|
|
20241227,113300,75871890,16880,16880,16880,16880,0
|
|
20241227,113200,75871890,16880,16880,16880,16880,0
|
|
20241227,113100,75871890,16880,16880,16880,16880,0
|
|
20241227,113000,75871890,16880,16880,16880,16880,0
|
|
20241227,112900,75871890,16880,16880,16880,16880,0
|
|
20241227,112800,75871890,16880,16880,16880,16880,0
|
|
20241227,112700,75871890,16880,16880,16880,16880,0
|
|
20241227,112600,75871890,16880,16880,16880,16880,0
|
|
20241227,112500,75871890,16880,16880,16880,16880,0
|
|
20241227,112400,75871890,16880,16880,16880,16880,0
|
|
20241227,112300,75871890,16880,16880,16880,16880,5
|
|
20241227,112200,75787490,16880,16880,16880,16880,0
|
|
20241227,112100,75787490,16880,16880,16880,16880,0
|
|
20241227,112000,75787490,16880,16880,16880,16880,0
|
|
20241227,111900,75787490,16880,16880,16880,16880,0
|
|
20241227,111800,75787490,16880,16880,16880,16880,0
|
|
20241227,111700,75787490,16880,16880,16880,16880,0
|
|
20241227,111600,75787490,16880,16880,16880,16880,0
|
|
20241227,111500,75787490,16880,16880,16880,16880,0
|
|
20241227,111400,75787490,16880,16880,16880,16880,0
|
|
20241227,111300,75787490,16880,16880,16880,16880,0
|
|
20241227,111200,75787490,16880,16880,16880,16880,0
|
|
20241227,111100,75787490,16880,16880,16880,16880,0
|
|
20241227,111000,75787490,16880,16880,16880,16880,0
|
|
20241227,110900,75787490,16880,16880,16880,16880,0
|
|
20241227,110800,75787490,16880,16880,16880,16880,0
|
|
20241227,110700,75787490,16880,16880,16880,16880,0
|
|
20241227,110600,75787490,16880,16880,16880,16880,0
|
|
20241227,110500,75787490,16880,16880,16880,16880,0
|
|
20241227,110400,75787490,16880,16880,16880,16880,5
|
|
20241227,110300,75703090,16870,16870,16870,16870,0
|
|
20241227,110200,75703090,16870,16870,16870,16870,0
|
|
20241227,110100,75703090,16870,16870,16870,16870,0
|
|
20241227,110000,75703090,16870,16870,16870,16870,0
|
|
20241227,105900,75703090,16870,16870,16870,16870,0
|
|
20241227,105800,75703090,16870,16870,16870,16870,0
|
|
20241227,105700,75703090,16870,16880,16880,16870,2
|
|
20241227,105600,75669340,16870,16870,16870,16870,0
|
|
20241227,105500,75669340,16870,16870,16870,16870,0
|
|
20241227,105400,75669340,16870,16870,16870,16870,0
|
|
20241227,105300,75669340,16870,16870,16870,16870,0
|
|
20241227,105200,75669340,16870,16870,16870,16870,0
|
|
20241227,105100,75669340,16870,16870,16870,16870,0
|
|
20241227,105000,75669340,16870,16870,16870,16870,0
|
|
20241227,104900,75669340,16870,16870,16870,16870,0
|
|
20241227,104800,75669340,16870,16870,16870,16870,0
|
|
20241227,104700,75669340,16870,16870,16870,16870,0
|
|
20241227,104600,75669340,16870,16870,16870,16870,0
|
|
20241227,104500,75669340,16870,16870,16870,16870,0
|
|
20241227,104400,75669340,16870,16870,16870,16870,0
|
|
20241227,104300,75669340,16870,16870,16870,16870,0
|
|
20241227,104200,75669340,16870,16870,16870,16870,0
|
|
20241227,104100,75669340,16870,16870,16870,16870,0
|
|
20241227,104000,75669340,16870,16870,16870,16870,0
|
|
20241227,103900,75669340,16870,16870,16870,16870,0
|
|
20241227,103800,75669340,16870,16890,16890,16870,22
|
|
20241227,103700,75298060,16910,16910,16910,16910,0
|
|
20241227,103600,75298060,16910,16910,16910,16910,0
|
|
20241227,103500,75298060,16910,16910,16910,16910,0
|
|
20241227,103400,75298060,16910,16910,16910,16910,0
|
|
20241227,103300,75298060,16910,16910,16910,16910,0
|
|
20241227,103200,75298060,16910,16910,16910,16910,0
|
|
20241227,103100,75298060,16910,16910,16910,16910,2
|
|
20241227,103000,75264240,16890,16890,16890,16890,0
|
|
20241227,102900,75264240,16890,16890,16890,16890,7
|
|
20241227,102800,75146010,16910,16910,16910,16910,0
|
|
20241227,102700,75146010,16910,16910,16910,16910,0
|
|
20241227,102600,75146010,16910,16910,16910,16910,0
|
|
20241227,102500,75146010,16910,16910,16910,16910,0
|
|
20241227,102400,75146010,16910,16910,16910,16910,0
|
|
20241227,102300,75146010,16910,16910,16910,16910,1
|
|
20241227,102200,75129100,16900,16900,16900,16900,0
|
|
20241227,102100,75129100,16900,16900,16900,16900,0
|
|
20241227,102000,75129100,16900,16900,16900,16900,0
|
|
20241227,101900,75129100,16900,16900,16900,16900,0
|
|
20241227,101800,75129100,16900,16900,16900,16900,6
|
|
20241227,101700,75027700,16890,16890,16890,16890,0
|
|
20241227,101600,75027700,16890,16890,16890,16890,0
|
|
20241227,101500,75027700,16890,16890,16890,16890,0
|
|
20241227,101400,75027700,16890,16880,16900,16880,408
|
|
20241227,101300,68137780,16870,16870,16870,16870,5
|
|
20241227,101200,68053430,16880,16880,16880,16880,0
|
|
20241227,101100,68053430,16880,16880,16880,16880,0
|
|
20241227,101000,68053430,16880,16880,16880,16880,0
|
|
20241227,100900,68053430,16880,16880,16880,16880,0
|
|
20241227,100800,68053430,16880,16880,16880,16880,0
|
|
20241227,100700,68053430,16880,16880,16880,16880,0
|
|
20241227,100600,68053430,16880,16880,16880,16880,0
|
|
20241227,100500,68053430,16880,16880,16880,16880,0
|
|
20241227,100400,68053430,16880,16880,16880,16880,1
|
|
20241227,100300,68036550,16880,16880,16880,16880,0
|
|
20241227,100200,68036550,16880,16880,16880,16880,0
|
|
20241227,100100,68036550,16880,16880,16880,16880,0
|
|
20241227,100000,68036550,16880,16880,16880,16880,1
|
|
20241227,095900,68019670,16880,16880,16880,16880,0
|
|
20241227,095800,68019670,16880,16880,16880,16880,0
|
|
20241227,095700,68019670,16880,16880,16880,16880,0
|
|
20241227,095600,68019670,16880,16880,16880,16880,0
|
|
20241227,095500,68019670,16880,16880,16880,16880,0
|
|
20241227,095400,68019670,16880,16880,16880,16880,0
|
|
20241227,095300,68019670,16880,16880,16880,16880,30
|
|
20241227,095200,67513270,16870,16870,16870,16870,0
|
|
20241227,095100,67513270,16870,16870,16870,16870,0
|
|
20241227,095000,67513270,16870,16870,16870,16870,0
|
|
20241227,094900,67513270,16870,16870,16870,16870,0
|
|
20241227,094800,67513270,16870,16870,16870,16870,18
|
|
20241227,094700,67209610,16870,16870,16870,16870,0
|
|
20241227,094600,67209610,16870,16870,16870,16870,2
|
|
20241227,094500,67175870,16870,16870,16870,16870,0
|
|
20241227,094400,67175870,16870,16870,16870,16870,0
|
|
20241227,094300,67175870,16870,16870,16870,16870,1
|
|
20241227,094200,67159000,16800,16800,16800,16800,0
|
|
20241227,094100,67159000,16800,16800,16800,16800,3
|
|
20241227,094000,67108600,16870,16870,16870,16870,1
|
|
20241227,093900,67091730,16500,16870,16870,16500,801
|
|
20241227,093800,53750840,16870,16870,16870,16870,1
|
|
20241227,093700,53733970,16840,16840,16840,16840,0
|
|
20241227,093600,53733970,16840,16840,16840,16830,9
|
|
20241227,093500,53582480,16840,16840,16840,16840,1
|
|
20241227,093400,53565640,16840,16840,16840,16840,0
|
|
20241227,093300,53565640,16840,16840,16840,16840,0
|
|
20241227,093200,53565640,16840,16840,16840,16840,0
|
|
20241227,093100,53565640,16840,16840,16840,16840,1
|
|
20241227,093000,53548800,16870,16870,16870,16870,0
|
|
20241227,092900,53548800,16870,16870,16870,16870,0
|
|
20241227,092800,53548800,16870,16870,16870,16870,0
|
|
20241227,092700,53548800,16870,16870,16870,16870,1
|
|
20241227,092600,53531930,16500,16500,16500,16500,0
|
|
20241227,092500,53531930,16500,16500,16500,16500,0
|
|
20241227,092400,53531930,16500,16500,16500,16500,0
|
|
20241227,092300,53531930,16500,17200,17200,16500,264
|
|
20241227,092200,49096810,17210,17230,17230,17110,41
|
|
20241227,092100,48394050,17240,17240,17240,17240,2
|
|
20241227,092000,48359570,17260,17260,17260,17260,0
|
|
20241227,091900,48359570,17260,17260,17260,17260,0
|
|
20241227,091800,48359570,17260,17260,17260,17260,0
|
|
20241227,091700,48359570,17260,17260,17260,17260,0
|
|
20241227,091600,48359570,17260,17260,17260,17260,0
|
|
20241227,091500,48359570,17260,17260,17260,17260,0
|
|
20241227,091400,48359570,17260,17260,17260,17260,0
|
|
20241227,091300,48359570,17260,17260,17260,17260,0
|
|
20241227,091200,48359570,17260,17260,17260,17260,1
|
|
20241227,091100,48342310,17250,17270,17270,17250,2
|
|
20241227,091000,48307790,17300,17300,17300,17300,0
|
|
20241227,090900,48307790,17300,17370,17370,17300,3
|
|
20241227,090800,48255820,17410,17410,17410,17410,0
|
|
20241227,090700,48255820,17410,17410,17410,17410,0
|
|
20241227,090600,48255820,17410,17410,17410,17410,0
|
|
20241227,090500,48255820,17410,17410,17410,17410,0
|
|
20241227,090400,48255820,17410,17410,17410,17410,10
|
|
20241227,090300,48081720,17410,17410,17410,17410,0
|
|
20241227,090200,48081720,17410,17410,17410,17410,0
|
|
20241227,090100,48081720,17410,17050,17410,17050,33
|
|
20241227,090000,47518350,17050,17050,17050,17050,2787
|