678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,201500,165847100,17340,17340,17340,17340,80
|
|
20241204,201400,165847100,17340,17340,17340,17340,0
|
|
20241204,201300,165847100,17340,17340,17340,17340,0
|
|
20241204,201200,165847100,17340,17340,17340,17340,0
|
|
20241204,201100,165847100,17340,17340,17340,17340,0
|
|
20241204,201000,165847100,17340,17340,17340,17340,0
|
|
20241204,200900,165847100,17340,17340,17340,17340,0
|
|
20241204,200800,165847100,17340,17340,17340,17340,0
|
|
20241204,200700,165847100,17340,17340,17340,17340,0
|
|
20241204,200600,165847100,17340,17340,17340,17340,0
|
|
20241204,200500,165847100,17340,17340,17340,17340,0
|
|
20241204,200400,165847100,17340,17340,17340,17340,0
|
|
20241204,200300,165847100,17340,17340,17340,17340,0
|
|
20241204,200200,165847100,17340,17340,17340,17340,0
|
|
20241204,200100,165847100,17340,17340,17340,17340,0
|
|
20241204,200000,165847100,17340,17340,17340,17340,0
|
|
20241204,195900,165847100,17340,17340,17340,17340,0
|
|
20241204,195800,165847100,17340,17340,17340,17340,0
|
|
20241204,195700,165847100,17340,17340,17340,17340,0
|
|
20241204,195600,165847100,17340,17340,17340,17340,0
|
|
20241204,195500,165847100,17340,17340,17340,17340,0
|
|
20241204,195400,165847100,17340,17340,17340,17340,0
|
|
20241204,195300,165847100,17340,17340,17340,17340,0
|
|
20241204,195200,165847100,17340,17340,17340,17340,0
|
|
20241204,195100,165847100,17340,17340,17340,17340,0
|
|
20241204,195000,165847100,17340,17340,17340,17340,0
|
|
20241204,194900,165847100,17340,17340,17340,17340,0
|
|
20241204,194800,165847100,17340,17340,17340,17340,0
|
|
20241204,194700,165847100,17340,17340,17340,17340,0
|
|
20241204,194600,165847100,17340,17340,17340,17340,0
|
|
20241204,194500,165847100,17340,17340,17340,17340,80
|
|
20241204,194400,165847100,17340,17340,17340,17340,0
|
|
20241204,194300,165847100,17340,17340,17340,17340,0
|
|
20241204,194200,165847100,17340,17340,17340,17340,0
|
|
20241204,194100,165847100,17340,17340,17340,17340,0
|
|
20241204,194000,165847100,17340,17340,17340,17340,0
|
|
20241204,193900,165847100,17340,17340,17340,17340,0
|
|
20241204,193800,165847100,17340,17340,17340,17340,0
|
|
20241204,193700,165847100,17340,17340,17340,17340,0
|
|
20241204,193600,165847100,17340,17340,17340,17340,0
|
|
20241204,193500,165847100,17340,17340,17340,17340,0
|
|
20241204,193400,165847100,17340,17340,17340,17340,0
|
|
20241204,193300,165847100,17340,17340,17340,17340,0
|
|
20241204,193200,165847100,17340,17340,17340,17340,0
|
|
20241204,193100,165847100,17340,17340,17340,17340,0
|
|
20241204,193000,165847100,17340,17340,17340,17340,0
|
|
20241204,192900,165847100,17340,17340,17340,17340,0
|
|
20241204,192800,165847100,17340,17340,17340,17340,0
|
|
20241204,192700,165847100,17340,17340,17340,17340,0
|
|
20241204,192600,165847100,17340,17340,17340,17340,0
|
|
20241204,192500,165847100,17340,17340,17340,17340,0
|
|
20241204,192400,165847100,17340,17340,17340,17340,0
|
|
20241204,192300,165847100,17340,17340,17340,17340,0
|
|
20241204,192200,165847100,17340,17340,17340,17340,0
|
|
20241204,192100,165847100,17340,17340,17340,17340,0
|
|
20241204,192000,165847100,17340,17340,17340,17340,0
|
|
20241204,191900,165847100,17340,17340,17340,17340,0
|
|
20241204,191800,165847100,17340,17340,17340,17340,0
|
|
20241204,191700,165847100,17340,17340,17340,17340,0
|
|
20241204,191600,165847100,17340,17340,17340,17340,0
|
|
20241204,191500,165847100,17340,17340,17340,17340,80
|
|
20241204,191400,165847100,17340,17340,17340,17340,0
|
|
20241204,191300,165847100,17340,17340,17340,17340,0
|
|
20241204,191200,165847100,17340,17340,17340,17340,0
|
|
20241204,191100,165847100,17340,17340,17340,17340,0
|
|
20241204,191000,165847100,17340,17340,17340,17340,0
|
|
20241204,190900,165847100,17340,17340,17340,17340,0
|
|
20241204,190800,165847100,17340,17340,17340,17340,0
|
|
20241204,190700,165847100,17340,17340,17340,17340,0
|
|
20241204,190600,165847100,17340,17340,17340,17340,0
|
|
20241204,190500,165847100,17340,17340,17340,17340,0
|
|
20241204,190400,165847100,17340,17340,17340,17340,0
|
|
20241204,190300,165847100,17340,17340,17340,17340,0
|
|
20241204,190200,165847100,17340,17340,17340,17340,0
|
|
20241204,190100,165847100,17340,17340,17340,17340,0
|
|
20241204,190000,165847100,17340,17340,17340,17340,0
|
|
20241204,185900,165847100,17340,17340,17340,17340,0
|
|
20241204,185800,165847100,17340,17340,17340,17340,0
|
|
20241204,185700,165847100,17340,17340,17340,17340,0
|
|
20241204,185600,165847100,17340,17340,17340,17340,0
|
|
20241204,185500,165847100,17340,17340,17340,17340,0
|
|
20241204,185400,165847100,17340,17340,17340,17340,0
|
|
20241204,185300,165847100,17340,17340,17340,17340,0
|
|
20241204,185200,165847100,17340,17340,17340,17340,0
|
|
20241204,185100,165847100,17340,17340,17340,17340,0
|
|
20241204,185000,165847100,17340,17340,17340,17340,0
|
|
20241204,184900,165847100,17340,17340,17340,17340,0
|
|
20241204,184800,165847100,17340,17340,17340,17340,0
|
|
20241204,184700,165847100,17340,17340,17340,17340,0
|
|
20241204,184600,165847100,17340,17340,17340,17340,0
|
|
20241204,184500,165847100,17340,17340,17340,17340,80
|
|
20241204,184400,165847100,17340,17340,17340,17340,0
|
|
20241204,184300,165847100,17340,17340,17340,17340,0
|
|
20241204,184200,165847100,17340,17340,17340,17340,0
|
|
20241204,184100,165847100,17340,17340,17340,17340,0
|
|
20241204,184000,165847100,17340,17340,17340,17340,0
|
|
20241204,183900,165847100,17340,17340,17340,17340,0
|
|
20241204,183800,165847100,17340,17340,17340,17340,0
|
|
20241204,183700,165847100,17340,17340,17340,17340,0
|
|
20241204,183600,165847100,17340,17340,17340,17340,0
|
|
20241204,183500,165847100,17340,17340,17340,17340,0
|
|
20241204,183400,165847100,17340,17340,17340,17340,0
|
|
20241204,183300,165847100,17340,17340,17340,17340,0
|
|
20241204,183200,165847100,17340,17340,17340,17340,0
|
|
20241204,183100,165847100,17340,17340,17340,17340,0
|
|
20241204,183000,165847100,17340,17340,17340,17340,0
|
|
20241204,182900,165847100,17340,17340,17340,17340,0
|
|
20241204,182800,165847100,17340,17340,17340,17340,0
|
|
20241204,182700,165847100,17340,17340,17340,17340,0
|
|
20241204,182600,165847100,17340,17340,17340,17340,0
|
|
20241204,182500,165847100,17340,17340,17340,17340,0
|
|
20241204,182400,165847100,17340,17340,17340,17340,0
|
|
20241204,182300,165847100,17340,17340,17340,17340,0
|
|
20241204,182200,165847100,17340,17340,17340,17340,0
|
|
20241204,182100,165847100,17340,17340,17340,17340,0
|
|
20241204,182000,165847100,17340,17340,17340,17340,0
|
|
20241204,181900,165847100,17340,17340,17340,17340,0
|
|
20241204,181800,165847100,17340,17340,17340,17340,0
|
|
20241204,181700,165847100,17340,17340,17340,17340,0
|
|
20241204,181600,165847100,17340,17340,17340,17340,0
|
|
20241204,181500,165847100,17340,17340,17340,17340,80
|
|
20241204,181400,165847100,17340,17340,17340,17340,0
|
|
20241204,181300,165847100,17340,17340,17340,17340,0
|
|
20241204,181200,165847100,17340,17340,17340,17340,0
|
|
20241204,181100,165847100,17340,17340,17340,17340,0
|
|
20241204,181000,165847100,17340,17340,17340,17340,0
|
|
20241204,180900,165847100,17340,17340,17340,17340,0
|
|
20241204,180800,165847100,17340,17340,17340,17340,0
|
|
20241204,180700,165847100,17340,17340,17340,17340,0
|
|
20241204,180600,165847100,17340,17340,17340,17340,0
|
|
20241204,180500,165847100,17340,17340,17340,17340,0
|
|
20241204,180400,165847100,17340,17340,17340,17340,0
|
|
20241204,180300,165847100,17340,17340,17340,17340,0
|
|
20241204,180200,165847100,17340,17340,17340,17340,0
|
|
20241204,180100,165847100,17340,17340,17340,17340,0
|
|
20241204,180000,165847100,17340,17340,17340,17340,0
|
|
20241204,175900,165847100,17340,17340,17340,17340,0
|
|
20241204,175800,165847100,17340,17340,17340,17340,0
|
|
20241204,175700,165847100,17340,17340,17340,17340,0
|
|
20241204,175600,165847100,17340,17340,17340,17340,0
|
|
20241204,175500,165847100,17340,17340,17340,17340,0
|
|
20241204,175400,165847100,17340,17340,17340,17340,0
|
|
20241204,175300,165847100,17340,17340,17340,17340,0
|
|
20241204,175200,165847100,17340,17340,17340,17340,0
|
|
20241204,175100,165847100,17340,17340,17340,17340,0
|
|
20241204,175000,165847100,17340,17340,17340,17340,0
|
|
20241204,174900,165847100,17340,17340,17340,17340,0
|
|
20241204,174800,165847100,17340,17340,17340,17340,0
|
|
20241204,174700,165847100,17340,17340,17340,17340,0
|
|
20241204,174600,165847100,17340,17340,17340,17340,0
|
|
20241204,174500,165847100,17340,17340,17340,17340,80
|
|
20241204,174400,165847100,17340,17340,17340,17340,0
|
|
20241204,174300,165847100,17340,17340,17340,17340,0
|
|
20241204,174200,165847100,17340,17340,17340,17340,0
|
|
20241204,174100,165847100,17340,17340,17340,17340,0
|
|
20241204,174000,165847100,17340,17340,17340,17340,0
|
|
20241204,173900,165847100,17340,17340,17340,17340,0
|
|
20241204,173800,165847100,17340,17340,17340,17340,0
|
|
20241204,173700,165847100,17340,17340,17340,17340,0
|
|
20241204,173600,165847100,17340,17340,17340,17340,0
|
|
20241204,173500,165847100,17340,17340,17340,17340,0
|
|
20241204,173400,165847100,17340,17340,17340,17340,0
|
|
20241204,173300,165847100,17340,17340,17340,17340,0
|
|
20241204,173200,165847100,17340,17340,17340,17340,0
|
|
20241204,173100,165847100,17340,17340,17340,17340,0
|
|
20241204,173000,165847100,17340,17340,17340,17340,0
|
|
20241204,172900,165847100,17340,17340,17340,17340,0
|
|
20241204,172800,165847100,17340,17340,17340,17340,0
|
|
20241204,172700,165847100,17340,17340,17340,17340,0
|
|
20241204,172600,165847100,17340,17340,17340,17340,0
|
|
20241204,172500,165847100,17340,17340,17340,17340,0
|
|
20241204,172400,165847100,17340,17340,17340,17340,0
|
|
20241204,172300,165847100,17340,17340,17340,17340,0
|
|
20241204,172200,165847100,17340,17340,17340,17340,0
|
|
20241204,172100,165847100,17340,17340,17340,17340,0
|
|
20241204,172000,165847100,17340,17340,17340,17340,0
|
|
20241204,171900,165847100,17340,17340,17340,17340,0
|
|
20241204,171800,165847100,17340,17340,17340,17340,0
|
|
20241204,171700,165847100,17340,17340,17340,17340,0
|
|
20241204,171600,165847100,17340,17340,17340,17340,0
|
|
20241204,171500,165847100,17340,17340,17340,17340,80
|
|
20241204,171400,165847100,17340,17340,17340,17340,0
|
|
20241204,171300,165847100,17340,17340,17340,17340,0
|
|
20241204,171200,165847100,17340,17340,17340,17340,0
|
|
20241204,171100,165847100,17340,17340,17340,17340,0
|
|
20241204,171000,165847100,17340,17340,17340,17340,0
|
|
20241204,170900,165847100,17340,17340,17340,17340,0
|
|
20241204,170800,165847100,17340,17340,17340,17340,0
|
|
20241204,170700,165847100,17340,17340,17340,17340,0
|
|
20241204,170600,165847100,17340,17340,17340,17340,0
|
|
20241204,170500,165847100,17340,17340,17340,17340,0
|
|
20241204,170400,165847100,17340,17340,17340,17340,0
|
|
20241204,170300,165847100,17340,17340,17340,17340,0
|
|
20241204,170200,165847100,17340,17340,17340,17340,0
|
|
20241204,170100,165847100,17340,17340,17340,17340,0
|
|
20241204,170000,165847100,17340,17340,17340,17340,0
|
|
20241204,165900,165847100,17340,17340,17340,17340,0
|
|
20241204,165800,165847100,17340,17340,17340,17340,0
|
|
20241204,165700,165847100,17340,17340,17340,17340,0
|
|
20241204,165600,165847100,17340,17340,17340,17340,0
|
|
20241204,165500,165847100,17340,17340,17340,17340,0
|
|
20241204,165400,165847100,17340,17340,17340,17340,0
|
|
20241204,165300,165847100,17340,17340,17340,17340,0
|
|
20241204,165200,165847100,17340,17340,17340,17340,0
|
|
20241204,165100,165847100,17340,17340,17340,17340,0
|
|
20241204,165000,165847100,17340,17340,17340,17340,0
|
|
20241204,164900,165847100,17340,17340,17340,17340,0
|
|
20241204,164800,165847100,17340,17340,17340,17340,0
|
|
20241204,164700,165847100,17340,17340,17340,17340,0
|
|
20241204,164600,165847100,17340,17340,17340,17340,0
|
|
20241204,164500,165847100,17340,17340,17340,17340,80
|
|
20241204,164400,165847100,17340,17340,17340,17340,0
|
|
20241204,164300,165847100,17340,17340,17340,17340,0
|
|
20241204,164200,165847100,17340,17340,17340,17340,0
|
|
20241204,164100,165847100,17340,17340,17340,17340,0
|
|
20241204,164000,165847100,17340,17340,17340,17340,0
|
|
20241204,163900,165847100,17340,17340,17340,17340,0
|
|
20241204,163800,165847100,17340,17340,17340,17340,0
|
|
20241204,163700,165847100,17340,17340,17340,17340,0
|
|
20241204,163600,165847100,17340,17340,17340,17340,0
|
|
20241204,163500,165847100,17340,17340,17340,17340,0
|
|
20241204,163400,165847100,17340,17340,17340,17340,0
|
|
20241204,163300,165847100,17340,17340,17340,17340,0
|
|
20241204,163200,165847100,17340,17340,17340,17340,0
|
|
20241204,163100,165847100,17340,17340,17340,17340,0
|
|
20241204,163000,165847100,17340,17340,17340,17340,0
|
|
20241204,162900,165847100,17340,17340,17340,17340,0
|
|
20241204,162800,165847100,17340,17340,17340,17340,0
|
|
20241204,162700,165847100,17340,17340,17340,17340,0
|
|
20241204,162600,165847100,17340,17340,17340,17340,0
|
|
20241204,162500,165847100,17340,17340,17340,17340,0
|
|
20241204,162400,165847100,17340,17340,17340,17340,0
|
|
20241204,162300,165847100,17340,17340,17340,17340,0
|
|
20241204,162200,165847100,17340,17340,17340,17340,0
|
|
20241204,162100,165847100,17340,17340,17340,17340,0
|
|
20241204,162000,165847100,17340,17340,17340,17340,0
|
|
20241204,161900,165847100,17340,17340,17340,17340,0
|
|
20241204,161800,165847100,17340,17340,17340,17340,0
|
|
20241204,161700,165847100,17340,17340,17340,17340,0
|
|
20241204,161600,165847100,17340,17340,17340,17340,0
|
|
20241204,161500,165847100,17340,17340,17340,17340,80
|
|
20241204,161400,165847100,17340,17340,17340,17340,0
|
|
20241204,161300,165847100,17340,17340,17340,17340,0
|
|
20241204,161200,165847100,17340,17340,17340,17340,0
|
|
20241204,161100,165847100,17340,17340,17340,17340,0
|
|
20241204,161000,165847100,17340,17340,17340,17340,0
|
|
20241204,160900,165847100,17340,17340,17340,17340,0
|
|
20241204,160800,165847100,17340,17340,17340,17340,0
|
|
20241204,160700,165847100,17340,17340,17340,17340,0
|
|
20241204,160600,165847100,17340,17340,17340,17340,0
|
|
20241204,160500,165847100,17340,17340,17340,17340,0
|
|
20241204,160400,165847100,17340,17340,17340,17340,0
|
|
20241204,160300,165847100,17340,17340,17340,17340,0
|
|
20241204,160200,165847100,17340,17340,17340,17340,0
|
|
20241204,160100,165847100,17340,17340,17340,17340,0
|
|
20241204,160000,165847100,17340,17340,17340,17340,0
|
|
20241204,155900,165847100,17340,17340,17340,17340,0
|
|
20241204,155800,165847100,17340,17340,17340,17340,0
|
|
20241204,155700,165847100,17340,17340,17340,17340,0
|
|
20241204,155600,165847100,17340,17340,17340,17340,0
|
|
20241204,155500,165847100,17340,17340,17340,17340,0
|
|
20241204,155400,165847100,17340,17340,17340,17340,0
|
|
20241204,155300,165847100,17340,17340,17340,17340,0
|
|
20241204,155200,165847100,17340,17340,17340,17340,0
|
|
20241204,155100,165847100,17340,17340,17340,17340,0
|
|
20241204,155000,165847100,17340,17340,17340,17340,0
|
|
20241204,154900,165847100,17340,17340,17340,17340,0
|
|
20241204,154800,165847100,17340,17340,17340,17340,0
|
|
20241204,154700,165847100,17340,17340,17340,17340,0
|
|
20241204,154600,165847100,17340,17340,17340,17340,0
|
|
20241204,154500,165847100,17340,17340,17340,17340,80
|
|
20241204,154400,165847100,17340,17340,17340,17340,0
|
|
20241204,154300,165847100,17340,17340,17340,17340,0
|
|
20241204,154200,165847100,17340,17340,17340,17340,0
|
|
20241204,154100,165847100,17340,17340,17340,17340,0
|
|
20241204,154000,165847100,17340,17340,17340,17340,0
|
|
20241204,153900,165847100,17340,17340,17340,17340,0
|
|
20241204,153800,165847100,17340,17340,17340,17340,0
|
|
20241204,153700,165847100,17340,17340,17340,17340,0
|
|
20241204,153600,165847100,17340,17340,17340,17340,0
|
|
20241204,153500,165847100,17340,17340,17340,17340,0
|
|
20241204,153400,165847100,17340,17340,17340,17340,0
|
|
20241204,153300,165847100,17340,17340,17340,17340,0
|
|
20241204,153200,165847100,17340,17340,17340,17340,0
|
|
20241204,153100,165847100,17340,17340,17340,17340,0
|
|
20241204,153000,165847100,17340,17340,17340,17340,80
|
|
20241204,152900,164459900,17330,17330,17330,17330,0
|
|
20241204,152800,164459900,17330,17330,17330,17330,0
|
|
20241204,152700,164459900,17330,17330,17330,17330,0
|
|
20241204,152600,164459900,17330,17330,17330,17330,0
|
|
20241204,152500,164459900,17330,17330,17330,17330,0
|
|
20241204,152400,164459900,17330,17330,17330,17330,0
|
|
20241204,152300,164459900,17330,17330,17330,17330,0
|
|
20241204,152200,164459900,17330,17330,17330,17330,0
|
|
20241204,152100,164459900,17330,17330,17330,17330,0
|
|
20241204,152000,164459900,17330,17330,17330,17330,0
|
|
20241204,151900,164459900,17330,17330,17330,17330,10
|
|
20241204,151800,164286600,17310,17310,17310,17310,7
|
|
20241204,151700,164165430,17380,17380,17380,17380,0
|
|
20241204,151600,164165430,17380,17380,17380,17380,1
|
|
20241204,151500,164148050,17380,17380,17380,17380,0
|
|
20241204,151400,164148050,17380,17380,17380,17380,0
|
|
20241204,151300,164148050,17380,17380,17380,17380,1
|
|
20241204,151200,164130670,17340,17340,17340,17340,0
|
|
20241204,151100,164130670,17340,17340,17340,17340,0
|
|
20241204,151000,164130670,17340,17340,17340,17340,0
|
|
20241204,150900,164130670,17340,17340,17340,17340,0
|
|
20241204,150800,164130670,17340,17340,17340,17340,0
|
|
20241204,150700,164130670,17340,17340,17340,17340,0
|
|
20241204,150600,164130670,17340,17340,17340,17340,297
|
|
20241204,150500,158980690,17340,17380,17380,17340,14
|
|
20241204,150400,158737570,17380,17340,17380,17340,23
|
|
20241204,150300,158338710,17340,17340,17340,17340,0
|
|
20241204,150200,158338710,17340,17340,17340,17340,0
|
|
20241204,150100,158338710,17340,17340,17340,17340,0
|
|
20241204,150000,158338710,17340,17340,17340,17340,1
|
|
20241204,145900,158321370,17280,17280,17280,17280,0
|
|
20241204,145800,158321370,17280,17280,17280,17280,0
|
|
20241204,145700,158321370,17280,17280,17280,17280,0
|
|
20241204,145600,158321370,17280,17280,17280,17280,0
|
|
20241204,145500,158321370,17280,17280,17280,17280,0
|
|
20241204,145400,158321370,17280,17280,17280,17280,0
|
|
20241204,145300,158321370,17280,17350,17350,17280,31
|
|
20241204,145200,157785580,17290,17290,17290,17290,2
|
|
20241204,145100,157751000,17280,17280,17280,17280,0
|
|
20241204,145000,157751000,17280,17280,17280,17280,0
|
|
20241204,144900,157751000,17280,17280,17280,17280,0
|
|
20241204,144800,157751000,17280,17280,17280,17280,2
|
|
20241204,144700,157716440,17280,17280,17280,17280,0
|
|
20241204,144600,157716440,17280,17280,17280,17280,0
|
|
20241204,144500,157716440,17280,17280,17280,17280,0
|
|
20241204,144400,157716440,17280,17280,17280,17280,3
|
|
20241204,144300,157664600,17250,17250,17250,17250,0
|
|
20241204,144200,157664600,17250,17250,17250,17250,3
|
|
20241204,144100,157612850,17250,17250,17250,17250,0
|
|
20241204,144000,157612850,17250,17250,17250,17250,0
|
|
20241204,143900,157612850,17250,17140,17250,17140,124
|
|
20241204,143800,155481530,17140,17140,17140,17140,0
|
|
20241204,143700,155481530,17140,17210,17210,17140,145
|
|
20241204,143600,152993120,17210,17210,17210,17210,0
|
|
20241204,143500,152993120,17210,17210,17210,17210,0
|
|
20241204,143400,152993120,17210,17210,17210,17210,1
|
|
20241204,143300,152975910,17180,17180,17180,17180,0
|
|
20241204,143200,152975910,17180,17180,17180,17180,10
|
|
20241204,143100,152804110,17210,17210,17210,17210,0
|
|
20241204,143000,152804110,17210,17210,17210,17210,25
|
|
20241204,142900,152373860,17210,17210,17210,17210,0
|
|
20241204,142800,152373860,17210,17210,17210,17210,0
|
|
20241204,142700,152373860,17210,17210,17210,17210,0
|
|
20241204,142600,152373860,17210,17210,17210,17210,0
|
|
20241204,142500,152373860,17210,17210,17210,17210,0
|
|
20241204,142400,152373860,17210,17210,17210,17210,0
|
|
20241204,142300,152373860,17210,17210,17210,17210,0
|
|
20241204,142200,152373860,17210,17210,17210,17210,0
|
|
20241204,142100,152373860,17210,17210,17210,17210,0
|
|
20241204,142000,152373860,17210,17210,17210,17210,0
|
|
20241204,141900,152373860,17210,17210,17210,17210,0
|
|
20241204,141800,152373860,17210,17210,17210,17210,0
|
|
20241204,141700,152373860,17210,17210,17210,17210,0
|
|
20241204,141600,152373860,17210,17210,17210,17210,0
|
|
20241204,141500,152373860,17210,17210,17210,17210,0
|
|
20241204,141400,152373860,17210,17210,17210,17210,0
|
|
20241204,141300,152373860,17210,17210,17210,17210,0
|
|
20241204,141200,152373860,17210,17210,17210,17210,0
|
|
20241204,141100,152373860,17210,17210,17210,17210,0
|
|
20241204,141000,152373860,17210,17210,17210,17210,6
|
|
20241204,140900,152270600,17220,17220,17220,17220,0
|
|
20241204,140800,152270600,17220,17220,17220,17220,0
|
|
20241204,140700,152270600,17220,17220,17220,17220,2
|
|
20241204,140600,152236160,17250,17250,17250,17250,0
|
|
20241204,140500,152236160,17250,17250,17250,17250,0
|
|
20241204,140400,152236160,17250,17290,17290,17250,50
|
|
20241204,140300,151371700,17290,17290,17290,17290,0
|
|
20241204,140200,151371700,17290,17290,17290,17290,0
|
|
20241204,140100,151371700,17290,17290,17290,17290,0
|
|
20241204,140000,151371700,17290,17290,17290,17290,0
|
|
20241204,135900,151371700,17290,17290,17290,17290,0
|
|
20241204,135800,151371700,17290,17290,17290,17290,3
|
|
20241204,135700,151319830,17290,17260,17290,17260,40
|
|
20241204,135600,150628440,17260,17260,17260,17260,0
|
|
20241204,135500,150628440,17260,17260,17260,17260,0
|
|
20241204,135400,150628440,17260,17260,17260,17260,0
|
|
20241204,135300,150628440,17260,17260,17260,17260,2
|
|
20241204,135200,150593920,17260,17260,17260,17260,0
|
|
20241204,135100,150593920,17260,17260,17260,17260,28
|
|
20241204,135000,150110640,17290,17290,17290,17290,0
|
|
20241204,134900,150110640,17290,17290,17290,17290,0
|
|
20241204,134800,150110640,17290,17290,17290,17290,73
|
|
20241204,134700,148848470,17290,17290,17290,17290,0
|
|
20241204,134600,148848470,17290,17290,17290,17290,0
|
|
20241204,134500,148848470,17290,17290,17290,17290,0
|
|
20241204,134400,148848470,17290,17290,17290,17290,0
|
|
20241204,134300,148848470,17290,17290,17290,17290,0
|
|
20241204,134200,148848470,17290,17290,17290,17290,6
|
|
20241204,134100,148744730,17290,17280,17290,17280,44
|
|
20241204,134000,147984110,17260,17260,17260,17260,0
|
|
20241204,133900,147984110,17260,17260,17260,17260,0
|
|
20241204,133800,147984110,17260,17260,17260,17260,1
|
|
20241204,133700,147966850,17280,17280,17280,17280,0
|
|
20241204,133600,147966850,17280,17280,17280,17280,1
|
|
20241204,133500,147949570,17280,17280,17280,17280,0
|
|
20241204,133400,147949570,17280,17280,17280,17280,0
|
|
20241204,133300,147949570,17280,17280,17280,17280,0
|
|
20241204,133200,147949570,17280,17280,17280,17280,0
|
|
20241204,133100,147949570,17280,17280,17280,17280,0
|
|
20241204,133000,147949570,17280,17280,17280,17280,1
|
|
20241204,132900,147932290,17260,17260,17260,17260,0
|
|
20241204,132800,147932290,17260,17260,17260,17260,2
|
|
20241204,132700,147897770,17280,17280,17280,17280,3
|
|
20241204,132600,147845930,17290,17290,17290,17290,14
|
|
20241204,132500,147603870,17290,17290,17290,17290,7
|
|
20241204,132400,147482840,17380,17380,17380,17380,0
|
|
20241204,132300,147482840,17380,17380,17380,17380,0
|
|
20241204,132200,147482840,17380,17380,17380,17380,0
|
|
20241204,132100,147482840,17380,17380,17380,17380,0
|
|
20241204,132000,147482840,17380,17380,17380,17330,61
|
|
20241204,131900,146422710,17290,17290,17290,17290,10
|
|
20241204,131800,146249810,17380,17380,17380,17380,0
|
|
20241204,131700,146249810,17380,17380,17380,17380,0
|
|
20241204,131600,146249810,17380,17380,17380,17380,1
|
|
20241204,131500,146232430,17280,17280,17280,17280,0
|
|
20241204,131400,146232430,17280,17280,17280,17280,0
|
|
20241204,131300,146232430,17280,17280,17280,17280,0
|
|
20241204,131200,146232430,17280,17280,17280,17280,0
|
|
20241204,131100,146232430,17280,17280,17280,17280,1
|
|
20241204,131000,146215150,17280,17280,17280,17280,0
|
|
20241204,130900,146215150,17280,17280,17280,17280,0
|
|
20241204,130800,146215150,17280,17280,17280,17280,9
|
|
20241204,130700,146059630,17260,17260,17260,17260,0
|
|
20241204,130600,146059630,17260,17260,17260,17260,0
|
|
20241204,130500,146059630,17260,17260,17260,17260,0
|
|
20241204,130400,146059630,17260,17260,17260,17260,0
|
|
20241204,130300,146059630,17260,17260,17260,17260,1
|
|
20241204,130200,146042370,17260,17260,17260,17260,0
|
|
20241204,130100,146042370,17260,17260,17260,17260,588
|
|
20241204,130000,135893490,17190,17190,17190,17190,0
|
|
20241204,125900,135893490,17190,17190,17190,17190,487
|
|
20241204,125800,127521960,17250,17250,17250,17250,1
|
|
20241204,125700,127504710,17260,17260,17260,17260,0
|
|
20241204,125600,127504710,17260,17260,17260,17260,39
|
|
20241204,125500,126831570,17260,17260,17260,17260,2
|
|
20241204,125400,126797050,17260,17260,17260,17260,0
|
|
20241204,125300,126797050,17260,17260,17260,17260,0
|
|
20241204,125200,126797050,17260,17260,17260,17260,1
|
|
20241204,125100,126779790,17260,17260,17260,17260,50
|
|
20241204,125000,125916790,17250,17250,17250,17250,10
|
|
20241204,124900,125744290,17250,17250,17250,17250,0
|
|
20241204,124800,125744290,17250,17250,17250,17250,66
|
|
20241204,124700,124605790,17250,17250,17250,17250,0
|
|
20241204,124600,124605790,17250,17250,17250,17250,0
|
|
20241204,124500,124605790,17250,17250,17250,17250,0
|
|
20241204,124400,124605790,17250,17250,17250,17250,0
|
|
20241204,124300,124605790,17250,17250,17250,17250,0
|
|
20241204,124200,124605790,17250,17250,17250,17250,1
|
|
20241204,124100,124588540,17180,17180,17180,17180,0
|
|
20241204,124000,124588540,17180,17180,17180,17180,12
|
|
20241204,123900,124382380,17130,17130,17130,17130,0
|
|
20241204,123800,124382380,17130,17130,17130,17130,0
|
|
20241204,123700,124382380,17130,17130,17130,17130,32
|
|
20241204,123600,123834220,17130,17130,17130,17130,0
|
|
20241204,123500,123834220,17130,17130,17130,17130,0
|
|
20241204,123400,123834220,17130,17130,17130,17130,0
|
|
20241204,123300,123834220,17130,17130,17130,17130,0
|
|
20241204,123200,123834220,17130,17130,17130,17130,0
|
|
20241204,123100,123834220,17130,17130,17130,17130,0
|
|
20241204,123000,123834220,17130,17130,17130,17130,3
|
|
20241204,122900,123782830,17130,17130,17130,17130,0
|
|
20241204,122800,123782830,17130,17130,17130,17130,0
|
|
20241204,122700,123782830,17130,17130,17130,17130,0
|
|
20241204,122600,123782830,17130,17130,17130,17130,0
|
|
20241204,122500,123782830,17130,17130,17130,17130,0
|
|
20241204,122400,123782830,17130,17130,17130,17130,0
|
|
20241204,122300,123782830,17130,17130,17130,17130,0
|
|
20241204,122200,123782830,17130,17130,17130,17130,18
|
|
20241204,122100,123474490,17130,16950,17130,16930,254
|
|
20241204,122000,119137800,16950,16950,16950,16950,0
|
|
20241204,121900,119137800,16950,16940,16950,16940,2
|
|
20241204,121800,119103910,16930,16930,16930,16930,0
|
|
20241204,121700,119103910,16930,16930,16930,16930,0
|
|
20241204,121600,119103910,16930,16930,16930,16930,0
|
|
20241204,121500,119103910,16930,16930,16930,16930,0
|
|
20241204,121400,119103910,16930,16930,16930,16930,0
|
|
20241204,121300,119103910,16930,16930,16930,16930,0
|
|
20241204,121200,119103910,16930,16930,16930,16930,0
|
|
20241204,121100,119103910,16930,16930,16930,16930,0
|
|
20241204,121000,119103910,16930,16930,16930,16930,1
|
|
20241204,120900,119086980,16930,16930,16930,16930,3
|
|
20241204,120800,119036190,16930,16930,16930,16930,0
|
|
20241204,120700,119036190,16930,16930,16930,16930,0
|
|
20241204,120600,119036190,16930,16950,16950,16930,5
|
|
20241204,120500,118951480,16960,16960,16960,16960,0
|
|
20241204,120400,118951480,16960,16960,16960,16960,4
|
|
20241204,120300,118883640,16960,17000,17000,16780,279
|
|
20241204,120200,114190090,17000,17000,17000,17000,1
|
|
20241204,120100,114173090,17000,17000,17000,17000,0
|
|
20241204,120000,114173090,17000,17000,17000,17000,0
|
|
20241204,115900,114173090,17000,17000,17000,17000,0
|
|
20241204,115800,114173090,17000,17000,17000,17000,0
|
|
20241204,115700,114173090,17000,17000,17000,17000,0
|
|
20241204,115600,114173090,17000,17000,17000,17000,0
|
|
20241204,115500,114173090,17000,17050,17050,17000,22
|
|
20241204,115400,113798040,16930,16930,16930,16930,0
|
|
20241204,115300,113798040,16930,16930,16930,16930,0
|
|
20241204,115200,113798040,16930,16930,16930,16930,0
|
|
20241204,115100,113798040,16930,16930,16930,16930,0
|
|
20241204,115000,113798040,16930,16930,16930,16930,31
|
|
20241204,114900,113273210,16930,16930,16930,16930,0
|
|
20241204,114800,113273210,16930,16930,16930,16930,0
|
|
20241204,114700,113273210,16930,16930,16930,16930,1
|
|
20241204,114600,113256280,16930,16930,16930,16930,0
|
|
20241204,114500,113256280,16930,16930,16930,16930,0
|
|
20241204,114400,113256280,16930,16930,16930,16930,0
|
|
20241204,114300,113256280,16930,16910,16930,16910,18
|
|
20241204,114200,112951860,16910,16910,16910,16910,3
|
|
20241204,114100,112901130,16910,16900,16910,16900,6
|
|
20241204,114000,112799720,16900,16900,16900,16900,1
|
|
20241204,113900,112782820,16910,16930,16930,16910,64
|
|
20241204,113800,111700150,16930,16930,16930,16930,4
|
|
20241204,113700,111632430,16930,16930,16930,16930,1
|
|
20241204,113600,111615500,16940,16940,16940,16940,18
|
|
20241204,113500,111310580,16940,16930,16940,16930,32
|
|
20241204,113400,110768810,16940,16940,16940,16940,24
|
|
20241204,113300,110362250,16940,16970,16970,16940,53
|
|
20241204,113200,109463950,16970,17010,17010,16970,301
|
|
20241204,113100,104349050,17010,17010,17010,17010,5
|
|
20241204,113000,104264000,17010,17010,17010,17010,0
|
|
20241204,112900,104264000,17010,17010,17010,17010,3
|
|
20241204,112800,104212970,17010,17010,17010,17010,0
|
|
20241204,112700,104212970,17010,17010,17010,17010,5
|
|
20241204,112600,104127920,17010,17010,17010,17010,4
|
|
20241204,112500,104059880,17120,17120,17120,17120,0
|
|
20241204,112400,104059880,17120,17120,17120,17120,5
|
|
20241204,112300,103974280,17150,17150,17150,17150,0
|
|
20241204,112200,103974280,17150,17150,17150,17150,0
|
|
20241204,112100,103974280,17150,17150,17150,17150,3
|
|
20241204,112000,103922830,17140,17140,17140,17140,1
|
|
20241204,111900,103905690,17000,17190,17190,17000,81
|
|
20241204,111800,102528210,17190,17120,17190,17120,20
|
|
20241204,111700,102185130,17000,17000,17000,17000,0
|
|
20241204,111600,102185130,17000,17000,17010,17000,990
|
|
20241204,111500,85354850,17120,17120,17120,17120,0
|
|
20241204,111400,85354850,17120,17120,17120,17120,0
|
|
20241204,111300,85354850,17120,17120,17120,17120,29
|
|
20241204,111200,84858370,17120,17120,17120,17120,219
|
|
20241204,111100,81109090,17120,17010,17120,17010,310
|
|
20241204,111000,75802690,17010,17030,17030,17010,5
|
|
20241204,110900,75717600,17030,17030,17030,17030,0
|
|
20241204,110800,75717600,17030,17030,17030,17030,0
|
|
20241204,110700,75717600,17030,17030,17030,17030,23
|
|
20241204,110600,75325910,17030,17060,17060,17030,15
|
|
20241204,110500,75070340,17100,17100,17100,17100,5
|
|
20241204,110400,74984840,17120,17130,17130,17120,60
|
|
20241204,110300,73957550,17180,17180,17180,17180,0
|
|
20241204,110200,73957550,17180,17180,17180,17180,1
|
|
20241204,110100,73940370,17250,17250,17250,17250,0
|
|
20241204,110000,73940370,17250,17250,17250,17250,1
|
|
20241204,105900,73923120,17250,17210,17250,17180,166
|
|
20241204,105800,71067160,17240,17240,17240,17240,0
|
|
20241204,105700,71067160,17240,17240,17240,17240,0
|
|
20241204,105600,71067160,17240,17240,17240,17240,0
|
|
20241204,105500,71067160,17240,17240,17240,17240,0
|
|
20241204,105400,71067160,17240,17240,17240,17240,21
|
|
20241204,105300,70705120,17250,17250,17250,17250,0
|
|
20241204,105200,70705120,17250,17250,17250,17250,1
|
|
20241204,105100,70687870,17250,17250,17250,17250,1
|
|
20241204,105000,70670620,17250,17250,17250,17250,0
|
|
20241204,104900,70670620,17250,17250,17250,17250,0
|
|
20241204,104800,70670620,17250,17290,17290,17250,156
|
|
20241204,104700,67975470,17380,17380,17380,17380,0
|
|
20241204,104600,67975470,17380,17380,17380,17380,0
|
|
20241204,104500,67975470,17380,17380,17380,17380,0
|
|
20241204,104400,67975470,17380,17380,17380,17380,0
|
|
20241204,104300,67975470,17380,17380,17380,17380,0
|
|
20241204,104200,67975470,17380,17380,17380,17380,1
|
|
20241204,104100,67958090,17370,17370,17370,17370,0
|
|
20241204,104000,67958090,17370,17370,17370,17370,0
|
|
20241204,103900,67958090,17370,17370,17370,17370,0
|
|
20241204,103800,67958090,17370,17370,17370,17370,0
|
|
20241204,103700,67958090,17370,17370,17370,17370,100
|
|
20241204,103600,66221090,17380,17380,17380,17380,0
|
|
20241204,103500,66221090,17380,17380,17380,17380,100
|
|
20241204,103400,64483090,17380,17380,17380,17380,0
|
|
20241204,103300,64483090,17380,17380,17380,17380,0
|
|
20241204,103200,64483090,17380,17380,17380,17380,0
|
|
20241204,103100,64483090,17380,17380,17380,17280,47
|
|
20241204,103000,63670230,17290,17400,17400,17290,82
|
|
20241204,102900,62248930,17420,17420,17420,17420,1
|
|
20241204,102800,62231510,17430,17420,17430,17420,3
|
|
20241204,102700,62179240,17430,17430,17430,17430,0
|
|
20241204,102600,62179240,17430,17430,17430,17430,7
|
|
20241204,102500,62057230,17440,17440,17440,17440,5
|
|
20241204,102400,61970030,17500,17500,17500,17500,50
|
|
20241204,102300,61095030,17530,17530,17530,17530,0
|
|
20241204,102200,61095030,17530,17530,17530,17530,0
|
|
20241204,102100,61095030,17530,17530,17530,17530,0
|
|
20241204,102000,61095030,17530,17530,17530,17530,0
|
|
20241204,101900,61095030,17530,17480,17530,17480,45
|
|
20241204,101800,60306680,17530,17530,17530,17530,15
|
|
20241204,101700,60043730,17500,17490,17500,17490,50
|
|
20241204,101600,59168790,17490,17490,17490,17490,0
|
|
20241204,101500,59168790,17490,17500,17500,17490,9
|
|
20241204,101400,59011330,17530,17450,17530,17420,7
|
|
20241204,101300,58889220,17450,17400,17450,17400,6
|
|
20241204,101200,58784600,17400,17400,17400,17400,0
|
|
20241204,101100,58784600,17400,17400,17400,17400,16
|
|
20241204,101000,58506200,17400,17400,17400,17400,0
|
|
20241204,100900,58506200,17400,17400,17400,17400,0
|
|
20241204,100800,58506200,17400,17400,17400,17400,10
|
|
20241204,100700,58332200,17440,17440,17440,17350,35
|
|
20241204,100600,57723600,17350,17350,17350,17350,4
|
|
20241204,100500,57654200,17400,17400,17400,17400,0
|
|
20241204,100400,57654200,17400,17400,17400,17400,20
|
|
20241204,100300,57306200,17390,17390,17390,17390,2
|
|
20241204,100200,57271420,17280,17280,17280,17280,0
|
|
20241204,100100,57271420,17280,17280,17280,17280,0
|
|
20241204,100000,57271420,17280,17310,17390,17280,3
|
|
20241204,095900,57219440,17290,17240,17290,17240,3
|
|
20241204,095800,57167670,17210,17210,17210,17210,0
|
|
20241204,095700,57167670,17210,17300,17310,17210,104
|
|
20241204,095600,55370530,17300,17300,17300,17300,2
|
|
20241204,095500,55335930,17400,17400,17400,17400,2
|
|
20241204,095400,55301130,17400,17400,17400,17400,0
|
|
20241204,095300,55301130,17400,17400,17400,17400,1
|
|
20241204,095200,55283730,17400,17400,17400,17400,1
|
|
20241204,095100,55266330,17280,17280,17280,17280,177
|
|
20241204,095000,52207770,17200,17200,17200,17200,1
|
|
20241204,094900,52190570,17280,17280,17280,17280,0
|
|
20241204,094800,52190570,17280,17280,17280,17280,0
|
|
20241204,094700,52190570,17280,17280,17280,17280,2
|
|
20241204,094600,52156010,17280,17280,17280,17280,0
|
|
20241204,094500,52156010,17280,17280,17280,17280,0
|
|
20241204,094400,52156010,17280,17280,17280,17280,0
|
|
20241204,094300,52156010,17280,17280,17280,17280,1
|
|
20241204,094200,52138730,17200,17280,17280,17200,549
|
|
20241204,094100,42690190,17280,17240,17290,17210,34
|
|
20241204,094000,42104330,17280,17290,17290,17280,66
|
|
20241204,093900,40963790,17300,17310,17310,17300,537
|
|
20241204,093800,31673510,17460,17460,17460,17460,0
|
|
20241204,093700,31673510,17460,17460,17460,17460,202
|
|
20241204,093600,28146590,17460,17460,17460,17460,1
|
|
20241204,093500,28129130,17460,17460,17460,17460,0
|
|
20241204,093400,28129130,17460,17460,17460,17460,0
|
|
20241204,093300,28129130,17460,17400,17460,17310,67
|
|
20241204,093200,26961260,17460,17460,17460,17460,0
|
|
20241204,093100,26961260,17460,17460,17460,17460,0
|
|
20241204,093000,26961260,17460,17460,17460,17460,3
|
|
20241204,092900,26908880,17430,17430,17430,17430,0
|
|
20241204,092800,26908880,17430,17450,17450,17430,32
|
|
20241204,092700,26350990,17460,17460,17460,17460,1
|
|
20241204,092600,26333530,17580,17490,17580,17490,101
|
|
20241204,092500,24559260,17490,17490,17490,17490,58
|
|
20241204,092400,23544840,17430,17430,17430,17430,0
|
|
20241204,092300,23544840,17430,17420,17430,17420,12
|
|
20241204,092200,23335690,17400,17400,17400,17400,6
|
|
20241204,092100,23231290,17330,17330,17330,17320,12
|
|
20241204,092000,23023360,17300,17290,17300,17290,131
|
|
20241204,091900,20757620,17290,17300,17300,17280,54
|
|
20241204,091800,19823910,17310,17340,17340,17310,72
|
|
20241204,091700,18577560,17340,17340,17340,17340,2
|
|
20241204,091600,18542880,17330,17340,17340,17330,54
|
|
20241204,091500,17606750,17490,17490,17490,17490,0
|
|
20241204,091400,17606750,17490,17620,17620,17410,184
|
|
20241204,091300,14388540,17490,17630,17630,17490,7
|
|
20241204,091200,14265690,17640,17640,17640,17640,0
|
|
20241204,091100,14265690,17640,17640,17640,17500,106
|
|
20241204,091000,12410130,17640,17640,17640,17640,11
|
|
20241204,090900,12216090,17640,17640,17640,17640,0
|
|
20241204,090800,12216090,17640,17640,17640,17640,12
|
|
20241204,090700,12004410,17650,17650,17650,17650,0
|
|
20241204,090600,12004410,17650,17500,17650,17500,43
|
|
20241204,090500,11245950,17500,17490,17500,17490,154
|
|
20241204,090400,8551110,17490,17440,17490,17440,125
|
|
20241204,090300,6369060,17280,17260,17430,17260,38
|
|
20241204,090200,5712760,17260,17260,17260,17260,5
|
|
20241204,090100,5626460,17200,17210,17210,17200,200
|
|
20241204,090000,2186250,17490,17490,17490,17490,125
|