678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,201500,88430440,16260,16260,16260,16260,254
|
|
20241223,201400,88430440,16260,16260,16260,16260,0
|
|
20241223,201300,88430440,16260,16260,16260,16260,0
|
|
20241223,201200,88430440,16260,16260,16260,16260,0
|
|
20241223,201100,88430440,16260,16260,16260,16260,0
|
|
20241223,201000,88430440,16260,16260,16260,16260,0
|
|
20241223,200900,88430440,16260,16260,16260,16260,0
|
|
20241223,200800,88430440,16260,16260,16260,16260,0
|
|
20241223,200700,88430440,16260,16260,16260,16260,0
|
|
20241223,200600,88430440,16260,16260,16260,16260,0
|
|
20241223,200500,88430440,16260,16260,16260,16260,0
|
|
20241223,200400,88430440,16260,16260,16260,16260,0
|
|
20241223,200300,88430440,16260,16260,16260,16260,0
|
|
20241223,200200,88430440,16260,16260,16260,16260,0
|
|
20241223,200100,88430440,16260,16260,16260,16260,0
|
|
20241223,200000,88430440,16260,16260,16260,16260,0
|
|
20241223,195900,88430440,16260,16260,16260,16260,0
|
|
20241223,195800,88430440,16260,16260,16260,16260,0
|
|
20241223,195700,88430440,16260,16260,16260,16260,0
|
|
20241223,195600,88430440,16260,16260,16260,16260,0
|
|
20241223,195500,88430440,16260,16260,16260,16260,0
|
|
20241223,195400,88430440,16260,16260,16260,16260,0
|
|
20241223,195300,88430440,16260,16260,16260,16260,0
|
|
20241223,195200,88430440,16260,16260,16260,16260,0
|
|
20241223,195100,88430440,16260,16260,16260,16260,0
|
|
20241223,195000,88430440,16260,16260,16260,16260,0
|
|
20241223,194900,88430440,16260,16260,16260,16260,0
|
|
20241223,194800,88430440,16260,16260,16260,16260,0
|
|
20241223,194700,88430440,16260,16260,16260,16260,0
|
|
20241223,194600,88430440,16260,16260,16260,16260,0
|
|
20241223,194500,88430440,16260,16260,16260,16260,254
|
|
20241223,194400,88430440,16260,16260,16260,16260,0
|
|
20241223,194300,88430440,16260,16260,16260,16260,0
|
|
20241223,194200,88430440,16260,16260,16260,16260,0
|
|
20241223,194100,88430440,16260,16260,16260,16260,0
|
|
20241223,194000,88430440,16260,16260,16260,16260,0
|
|
20241223,193900,88430440,16260,16260,16260,16260,0
|
|
20241223,193800,88430440,16260,16260,16260,16260,0
|
|
20241223,193700,88430440,16260,16260,16260,16260,0
|
|
20241223,193600,88430440,16260,16260,16260,16260,0
|
|
20241223,193500,88430440,16260,16260,16260,16260,0
|
|
20241223,193400,88430440,16260,16260,16260,16260,0
|
|
20241223,193300,88430440,16260,16260,16260,16260,0
|
|
20241223,193200,88430440,16260,16260,16260,16260,0
|
|
20241223,193100,88430440,16260,16260,16260,16260,0
|
|
20241223,193000,88430440,16260,16260,16260,16260,0
|
|
20241223,192900,88430440,16260,16260,16260,16260,0
|
|
20241223,192800,88430440,16260,16260,16260,16260,0
|
|
20241223,192700,88430440,16260,16260,16260,16260,0
|
|
20241223,192600,88430440,16260,16260,16260,16260,0
|
|
20241223,192500,88430440,16260,16260,16260,16260,0
|
|
20241223,192400,88430440,16260,16260,16260,16260,0
|
|
20241223,192300,88430440,16260,16260,16260,16260,0
|
|
20241223,192200,88430440,16260,16260,16260,16260,0
|
|
20241223,192100,88430440,16260,16260,16260,16260,0
|
|
20241223,192000,88430440,16260,16260,16260,16260,0
|
|
20241223,191900,88430440,16260,16260,16260,16260,0
|
|
20241223,191800,88430440,16260,16260,16260,16260,0
|
|
20241223,191700,88430440,16260,16260,16260,16260,0
|
|
20241223,191600,88430440,16260,16260,16260,16260,0
|
|
20241223,191500,88430440,16260,16260,16260,16260,254
|
|
20241223,191400,88430440,16260,16260,16260,16260,0
|
|
20241223,191300,88430440,16260,16260,16260,16260,0
|
|
20241223,191200,88430440,16260,16260,16260,16260,0
|
|
20241223,191100,88430440,16260,16260,16260,16260,0
|
|
20241223,191000,88430440,16260,16260,16260,16260,0
|
|
20241223,190900,88430440,16260,16260,16260,16260,0
|
|
20241223,190800,88430440,16260,16260,16260,16260,0
|
|
20241223,190700,88430440,16260,16260,16260,16260,0
|
|
20241223,190600,88430440,16260,16260,16260,16260,0
|
|
20241223,190500,88430440,16260,16260,16260,16260,0
|
|
20241223,190400,88430440,16260,16260,16260,16260,0
|
|
20241223,190300,88430440,16260,16260,16260,16260,0
|
|
20241223,190200,88430440,16260,16260,16260,16260,0
|
|
20241223,190100,88430440,16260,16260,16260,16260,0
|
|
20241223,190000,88430440,16260,16260,16260,16260,0
|
|
20241223,185900,88430440,16260,16260,16260,16260,0
|
|
20241223,185800,88430440,16260,16260,16260,16260,0
|
|
20241223,185700,88430440,16260,16260,16260,16260,0
|
|
20241223,185600,88430440,16260,16260,16260,16260,0
|
|
20241223,185500,88430440,16260,16260,16260,16260,0
|
|
20241223,185400,88430440,16260,16260,16260,16260,0
|
|
20241223,185300,88430440,16260,16260,16260,16260,0
|
|
20241223,185200,88430440,16260,16260,16260,16260,0
|
|
20241223,185100,88430440,16260,16260,16260,16260,0
|
|
20241223,185000,88430440,16260,16260,16260,16260,0
|
|
20241223,184900,88430440,16260,16260,16260,16260,0
|
|
20241223,184800,88430440,16260,16260,16260,16260,0
|
|
20241223,184700,88430440,16260,16260,16260,16260,0
|
|
20241223,184600,88430440,16260,16260,16260,16260,0
|
|
20241223,184500,88430440,16260,16260,16260,16260,254
|
|
20241223,184400,88430440,16260,16260,16260,16260,0
|
|
20241223,184300,88430440,16260,16260,16260,16260,0
|
|
20241223,184200,88430440,16260,16260,16260,16260,0
|
|
20241223,184100,88430440,16260,16260,16260,16260,0
|
|
20241223,184000,88430440,16260,16260,16260,16260,0
|
|
20241223,183900,88430440,16260,16260,16260,16260,0
|
|
20241223,183800,88430440,16260,16260,16260,16260,0
|
|
20241223,183700,88430440,16260,16260,16260,16260,0
|
|
20241223,183600,88430440,16260,16260,16260,16260,0
|
|
20241223,183500,88430440,16260,16260,16260,16260,0
|
|
20241223,183400,88430440,16260,16260,16260,16260,0
|
|
20241223,183300,88430440,16260,16260,16260,16260,0
|
|
20241223,183200,88430440,16260,16260,16260,16260,0
|
|
20241223,183100,88430440,16260,16260,16260,16260,0
|
|
20241223,183000,88430440,16260,16260,16260,16260,0
|
|
20241223,182900,88430440,16260,16260,16260,16260,0
|
|
20241223,182800,88430440,16260,16260,16260,16260,0
|
|
20241223,182700,88430440,16260,16260,16260,16260,0
|
|
20241223,182600,88430440,16260,16260,16260,16260,0
|
|
20241223,182500,88430440,16260,16260,16260,16260,0
|
|
20241223,182400,88430440,16260,16260,16260,16260,0
|
|
20241223,182300,88430440,16260,16260,16260,16260,0
|
|
20241223,182200,88430440,16260,16260,16260,16260,0
|
|
20241223,182100,88430440,16260,16260,16260,16260,0
|
|
20241223,182000,88430440,16260,16260,16260,16260,0
|
|
20241223,181900,88430440,16260,16260,16260,16260,0
|
|
20241223,181800,88430440,16260,16260,16260,16260,0
|
|
20241223,181700,88430440,16260,16260,16260,16260,0
|
|
20241223,181600,88430440,16260,16260,16260,16260,0
|
|
20241223,181500,88430440,16260,16260,16260,16260,254
|
|
20241223,181400,88430440,16260,16260,16260,16260,0
|
|
20241223,181300,88430440,16260,16260,16260,16260,0
|
|
20241223,181200,88430440,16260,16260,16260,16260,0
|
|
20241223,181100,88430440,16260,16260,16260,16260,0
|
|
20241223,181000,88430440,16260,16260,16260,16260,0
|
|
20241223,180900,88430440,16260,16260,16260,16260,0
|
|
20241223,180800,88430440,16260,16260,16260,16260,0
|
|
20241223,180700,88430440,16260,16260,16260,16260,0
|
|
20241223,180600,88430440,16260,16260,16260,16260,0
|
|
20241223,180500,88430440,16260,16260,16260,16260,0
|
|
20241223,180400,88430440,16260,16260,16260,16260,0
|
|
20241223,180300,88430440,16260,16260,16260,16260,0
|
|
20241223,180200,88430440,16260,16260,16260,16260,0
|
|
20241223,180100,88430440,16260,16260,16260,16260,0
|
|
20241223,180000,88430440,16260,16260,16260,16260,0
|
|
20241223,175900,88430440,16260,16260,16260,16260,0
|
|
20241223,175800,88430440,16260,16260,16260,16260,0
|
|
20241223,175700,88430440,16260,16260,16260,16260,0
|
|
20241223,175600,88430440,16260,16260,16260,16260,0
|
|
20241223,175500,88430440,16260,16260,16260,16260,0
|
|
20241223,175400,88430440,16260,16260,16260,16260,0
|
|
20241223,175300,88430440,16260,16260,16260,16260,0
|
|
20241223,175200,88430440,16260,16260,16260,16260,0
|
|
20241223,175100,88430440,16260,16260,16260,16260,0
|
|
20241223,175000,88430440,16260,16260,16260,16260,0
|
|
20241223,174900,88430440,16260,16260,16260,16260,0
|
|
20241223,174800,88430440,16260,16260,16260,16260,0
|
|
20241223,174700,88430440,16260,16260,16260,16260,0
|
|
20241223,174600,88430440,16260,16260,16260,16260,0
|
|
20241223,174500,88430440,16260,16260,16260,16260,254
|
|
20241223,174400,88430440,16260,16260,16260,16260,0
|
|
20241223,174300,88430440,16260,16260,16260,16260,0
|
|
20241223,174200,88430440,16260,16260,16260,16260,0
|
|
20241223,174100,88430440,16260,16260,16260,16260,0
|
|
20241223,174000,88430440,16260,16260,16260,16260,0
|
|
20241223,173900,88430440,16260,16260,16260,16260,0
|
|
20241223,173800,88430440,16260,16260,16260,16260,0
|
|
20241223,173700,88430440,16260,16260,16260,16260,0
|
|
20241223,173600,88430440,16260,16260,16260,16260,0
|
|
20241223,173500,88430440,16260,16260,16260,16260,0
|
|
20241223,173400,88430440,16260,16260,16260,16260,0
|
|
20241223,173300,88430440,16260,16260,16260,16260,0
|
|
20241223,173200,88430440,16260,16260,16260,16260,0
|
|
20241223,173100,88430440,16260,16260,16260,16260,0
|
|
20241223,173000,88430440,16260,16260,16260,16260,0
|
|
20241223,172900,88430440,16260,16260,16260,16260,0
|
|
20241223,172800,88430440,16260,16260,16260,16260,0
|
|
20241223,172700,88430440,16260,16260,16260,16260,0
|
|
20241223,172600,88430440,16260,16260,16260,16260,0
|
|
20241223,172500,88430440,16260,16260,16260,16260,0
|
|
20241223,172400,88430440,16260,16260,16260,16260,0
|
|
20241223,172300,88430440,16260,16260,16260,16260,0
|
|
20241223,172200,88430440,16260,16260,16260,16260,0
|
|
20241223,172100,88430440,16260,16260,16260,16260,0
|
|
20241223,172000,88430440,16260,16260,16260,16260,0
|
|
20241223,171900,88430440,16260,16260,16260,16260,0
|
|
20241223,171800,88430440,16260,16260,16260,16260,0
|
|
20241223,171700,88430440,16260,16260,16260,16260,0
|
|
20241223,171600,88430440,16260,16260,16260,16260,0
|
|
20241223,171500,88430440,16260,16260,16260,16260,254
|
|
20241223,171400,88430440,16260,16260,16260,16260,0
|
|
20241223,171300,88430440,16260,16260,16260,16260,0
|
|
20241223,171200,88430440,16260,16260,16260,16260,0
|
|
20241223,171100,88430440,16260,16260,16260,16260,0
|
|
20241223,171000,88430440,16260,16260,16260,16260,0
|
|
20241223,170900,88430440,16260,16260,16260,16260,0
|
|
20241223,170800,88430440,16260,16260,16260,16260,0
|
|
20241223,170700,88430440,16260,16260,16260,16260,0
|
|
20241223,170600,88430440,16260,16260,16260,16260,0
|
|
20241223,170500,88430440,16260,16260,16260,16260,0
|
|
20241223,170400,88430440,16260,16260,16260,16260,0
|
|
20241223,170300,88430440,16260,16260,16260,16260,0
|
|
20241223,170200,88430440,16260,16260,16260,16260,0
|
|
20241223,170100,88430440,16260,16260,16260,16260,0
|
|
20241223,170000,88430440,16260,16260,16260,16260,0
|
|
20241223,165900,88430440,16260,16260,16260,16260,0
|
|
20241223,165800,88430440,16260,16260,16260,16260,0
|
|
20241223,165700,88430440,16260,16260,16260,16260,0
|
|
20241223,165600,88430440,16260,16260,16260,16260,0
|
|
20241223,165500,88430440,16260,16260,16260,16260,0
|
|
20241223,165400,88430440,16260,16260,16260,16260,0
|
|
20241223,165300,88430440,16260,16260,16260,16260,0
|
|
20241223,165200,88430440,16260,16260,16260,16260,0
|
|
20241223,165100,88430440,16260,16260,16260,16260,0
|
|
20241223,165000,88430440,16260,16260,16260,16260,0
|
|
20241223,164900,88430440,16260,16260,16260,16260,0
|
|
20241223,164800,88430440,16260,16260,16260,16260,0
|
|
20241223,164700,88430440,16260,16260,16260,16260,0
|
|
20241223,164600,88430440,16260,16260,16260,16260,0
|
|
20241223,164500,88430440,16260,16260,16260,16260,254
|
|
20241223,164400,88430440,16260,16260,16260,16260,0
|
|
20241223,164300,88430440,16260,16260,16260,16260,0
|
|
20241223,164200,88430440,16260,16260,16260,16260,0
|
|
20241223,164100,88430440,16260,16260,16260,16260,0
|
|
20241223,164000,88430440,16260,16260,16260,16260,0
|
|
20241223,163900,88430440,16260,16260,16260,16260,0
|
|
20241223,163800,88430440,16260,16260,16260,16260,0
|
|
20241223,163700,88430440,16260,16260,16260,16260,0
|
|
20241223,163600,88430440,16260,16260,16260,16260,0
|
|
20241223,163500,88430440,16260,16260,16260,16260,0
|
|
20241223,163400,88430440,16260,16260,16260,16260,0
|
|
20241223,163300,88430440,16260,16260,16260,16260,0
|
|
20241223,163200,88430440,16260,16260,16260,16260,0
|
|
20241223,163100,88430440,16260,16260,16260,16260,0
|
|
20241223,163000,88430440,16260,16260,16260,16260,0
|
|
20241223,162900,88430440,16260,16260,16260,16260,0
|
|
20241223,162800,88430440,16260,16260,16260,16260,0
|
|
20241223,162700,88430440,16260,16260,16260,16260,0
|
|
20241223,162600,88430440,16260,16260,16260,16260,0
|
|
20241223,162500,88430440,16260,16260,16260,16260,0
|
|
20241223,162400,88430440,16260,16260,16260,16260,0
|
|
20241223,162300,88430440,16260,16260,16260,16260,0
|
|
20241223,162200,88430440,16260,16260,16260,16260,0
|
|
20241223,162100,88430440,16260,16260,16260,16260,0
|
|
20241223,162000,88430440,16260,16260,16260,16260,0
|
|
20241223,161900,88430440,16260,16260,16260,16260,0
|
|
20241223,161800,88430440,16260,16260,16260,16260,0
|
|
20241223,161700,88430440,16260,16260,16260,16260,0
|
|
20241223,161600,88430440,16260,16260,16260,16260,0
|
|
20241223,161500,88430440,16260,16260,16260,16260,254
|
|
20241223,161400,88430440,16260,16260,16260,16260,0
|
|
20241223,161300,88430440,16260,16260,16260,16260,0
|
|
20241223,161200,88430440,16260,16260,16260,16260,0
|
|
20241223,161100,88430440,16260,16260,16260,16260,0
|
|
20241223,161000,88430440,16260,16260,16260,16260,0
|
|
20241223,160900,88430440,16260,16260,16260,16260,0
|
|
20241223,160800,88430440,16260,16260,16260,16260,0
|
|
20241223,160700,88430440,16260,16260,16260,16260,0
|
|
20241223,160600,88430440,16260,16260,16260,16260,0
|
|
20241223,160500,88430440,16260,16260,16260,16260,0
|
|
20241223,160400,88430440,16260,16260,16260,16260,0
|
|
20241223,160300,88430440,16260,16260,16260,16260,0
|
|
20241223,160200,88430440,16260,16260,16260,16260,0
|
|
20241223,160100,88430440,16260,16260,16260,16260,0
|
|
20241223,160000,88430440,16260,16260,16260,16260,0
|
|
20241223,155900,88430440,16260,16260,16260,16260,0
|
|
20241223,155800,88430440,16260,16260,16260,16260,0
|
|
20241223,155700,88430440,16260,16260,16260,16260,0
|
|
20241223,155600,88430440,16260,16260,16260,16260,0
|
|
20241223,155500,88430440,16260,16260,16260,16260,0
|
|
20241223,155400,88430440,16260,16260,16260,16260,0
|
|
20241223,155300,88430440,16260,16260,16260,16260,0
|
|
20241223,155200,88430440,16260,16260,16260,16260,0
|
|
20241223,155100,88430440,16260,16260,16260,16260,0
|
|
20241223,155000,88430440,16260,16260,16260,16260,0
|
|
20241223,154900,88430440,16260,16260,16260,16260,0
|
|
20241223,154800,88430440,16260,16260,16260,16260,0
|
|
20241223,154700,88430440,16260,16260,16260,16260,0
|
|
20241223,154600,88430440,16260,16260,16260,16260,0
|
|
20241223,154500,88430440,16260,16260,16260,16260,254
|
|
20241223,154400,88430440,16260,16260,16260,16260,0
|
|
20241223,154300,88430440,16260,16260,16260,16260,0
|
|
20241223,154200,88430440,16260,16260,16260,16260,0
|
|
20241223,154100,88430440,16260,16260,16260,16260,0
|
|
20241223,154000,88430440,16260,16260,16260,16260,0
|
|
20241223,153900,88430440,16260,16260,16260,16260,0
|
|
20241223,153800,88430440,16260,16260,16260,16260,0
|
|
20241223,153700,88430440,16260,16260,16260,16260,0
|
|
20241223,153600,88430440,16260,16260,16260,16260,0
|
|
20241223,153500,88430440,16260,16260,16260,16260,0
|
|
20241223,153400,88430440,16260,16260,16260,16260,0
|
|
20241223,153300,88430440,16260,16260,16260,16260,0
|
|
20241223,153200,88430440,16260,16260,16260,16260,0
|
|
20241223,153100,88430440,16260,16260,16260,16260,0
|
|
20241223,153000,88430440,16260,16260,16260,16260,254
|
|
20241223,152900,84300400,16280,16280,16280,16280,0
|
|
20241223,152800,84300400,16280,16280,16280,16280,0
|
|
20241223,152700,84300400,16280,16280,16280,16280,0
|
|
20241223,152600,84300400,16280,16280,16280,16280,0
|
|
20241223,152500,84300400,16280,16280,16280,16280,0
|
|
20241223,152400,84300400,16280,16280,16280,16280,0
|
|
20241223,152300,84300400,16280,16280,16280,16280,0
|
|
20241223,152200,84300400,16280,16280,16280,16280,0
|
|
20241223,152100,84300400,16280,16280,16280,16280,0
|
|
20241223,152000,84300400,16280,16280,16280,16280,0
|
|
20241223,151900,84300400,16280,16280,16280,16280,0
|
|
20241223,151800,84300400,16280,16280,16280,16280,0
|
|
20241223,151700,84300400,16280,16280,16280,16280,0
|
|
20241223,151600,84300400,16280,16280,16280,16280,1
|
|
20241223,151500,84284120,16260,16270,16270,16260,19
|
|
20241223,151400,83975090,16280,16280,16280,16280,1
|
|
20241223,151300,83958810,16260,16260,16260,16260,0
|
|
20241223,151200,83958810,16260,16270,16270,16260,54
|
|
20241223,151100,83080550,16280,16280,16280,16280,0
|
|
20241223,151000,83080550,16280,16280,16280,16280,45
|
|
20241223,150900,82347950,16280,16280,16280,16280,30
|
|
20241223,150800,81859550,16290,16290,16290,16290,13
|
|
20241223,150700,81647780,16310,16310,16310,16310,0
|
|
20241223,150600,81647780,16310,16310,16310,16310,0
|
|
20241223,150500,81647780,16310,16310,16310,16310,1
|
|
20241223,150400,81631470,16330,16330,16330,16330,0
|
|
20241223,150300,81631470,16330,16330,16330,16330,7
|
|
20241223,150200,81517160,16330,16330,16330,16330,1
|
|
20241223,150100,81500830,16340,16340,16340,16340,0
|
|
20241223,150000,81500830,16340,16340,16340,16340,0
|
|
20241223,145900,81500830,16340,16340,16340,16340,1
|
|
20241223,145800,81484490,16340,16340,16340,16340,0
|
|
20241223,145700,81484490,16340,16340,16340,16340,0
|
|
20241223,145600,81484490,16340,16340,16340,16340,0
|
|
20241223,145500,81484490,16340,16340,16340,16340,0
|
|
20241223,145400,81484490,16340,16340,16340,16340,0
|
|
20241223,145300,81484490,16340,16310,16340,16310,51
|
|
20241223,145200,80652650,16350,16350,16350,16350,0
|
|
20241223,145100,80652650,16350,16350,16350,16350,0
|
|
20241223,145000,80652650,16350,16350,16350,16350,0
|
|
20241223,144900,80652650,16350,16350,16350,16350,0
|
|
20241223,144800,80652650,16350,16350,16350,16350,1
|
|
20241223,144700,80636300,16310,16310,16310,16310,0
|
|
20241223,144600,80636300,16310,16350,16350,16310,12
|
|
20241223,144500,80440540,16350,16320,16350,16320,156
|
|
20241223,144400,77894530,16320,16320,16320,16320,37
|
|
20241223,144300,77290690,16320,16320,16320,16320,35
|
|
20241223,144200,76719490,16320,16320,16320,16320,1
|
|
20241223,144100,76703170,16320,16290,16320,16260,297
|
|
20241223,144000,71872220,16290,16320,16340,16290,794
|
|
20241223,143900,58926470,16350,16350,16350,16350,8
|
|
20241223,143800,58795670,16350,16350,16350,16350,10
|
|
20241223,143700,58632170,16350,16350,16350,16350,0
|
|
20241223,143600,58632170,16350,16360,16360,16350,10
|
|
20241223,143500,58468650,16350,16350,16350,16350,0
|
|
20241223,143400,58468650,16350,16350,16350,16350,0
|
|
20241223,143300,58468650,16350,16350,16350,16350,0
|
|
20241223,143200,58468650,16350,16350,16350,16350,0
|
|
20241223,143100,58468650,16350,16350,16350,16350,0
|
|
20241223,143000,58468650,16350,16350,16350,16350,5
|
|
20241223,142900,58386900,16370,16370,16370,16370,0
|
|
20241223,142800,58386900,16370,16370,16370,16370,0
|
|
20241223,142700,58386900,16370,16370,16370,16370,0
|
|
20241223,142600,58386900,16370,16370,16370,16370,0
|
|
20241223,142500,58386900,16370,16370,16370,16370,2
|
|
20241223,142400,58354160,16380,16380,16380,16380,0
|
|
20241223,142300,58354160,16380,16380,16380,16380,0
|
|
20241223,142200,58354160,16380,16380,16380,16380,0
|
|
20241223,142100,58354160,16380,16380,16380,16380,0
|
|
20241223,142000,58354160,16380,16380,16380,16380,0
|
|
20241223,141900,58354160,16380,16380,16380,16380,0
|
|
20241223,141800,58354160,16380,16380,16380,16380,0
|
|
20241223,141700,58354160,16380,16380,16380,16380,0
|
|
20241223,141600,58354160,16380,16330,16380,16330,8
|
|
20241223,141500,58223470,16370,16370,16370,16370,0
|
|
20241223,141400,58223470,16370,16370,16370,16370,0
|
|
20241223,141300,58223470,16370,16370,16370,16370,17
|
|
20241223,141200,57945180,16360,16360,16360,16360,0
|
|
20241223,141100,57945180,16360,16360,16360,16360,0
|
|
20241223,141000,57945180,16360,16360,16360,16360,0
|
|
20241223,140900,57945180,16360,16360,16360,16360,5
|
|
20241223,140800,57863380,16340,16340,16340,16340,0
|
|
20241223,140700,57863380,16340,16340,16340,16340,0
|
|
20241223,140600,57863380,16340,16340,16340,16340,0
|
|
20241223,140500,57863380,16340,16330,16340,16330,209
|
|
20241223,140400,54449110,16330,16330,16330,16330,0
|
|
20241223,140300,54449110,16330,16330,16330,16330,0
|
|
20241223,140200,54449110,16330,16330,16330,16330,0
|
|
20241223,140100,54449110,16330,16330,16330,16330,0
|
|
20241223,140000,54449110,16330,16330,16330,16330,0
|
|
20241223,135900,54449110,16330,16330,16330,16330,11
|
|
20241223,135800,54269480,16330,16330,16330,16330,0
|
|
20241223,135700,54269480,16330,16330,16330,16330,0
|
|
20241223,135600,54269480,16330,16330,16330,16330,0
|
|
20241223,135500,54269480,16330,16330,16330,16330,29
|
|
20241223,135400,53795910,16340,16340,16340,16340,0
|
|
20241223,135300,53795910,16340,16340,16340,16340,0
|
|
20241223,135200,53795910,16340,16340,16340,16340,50
|
|
20241223,135100,52978910,16330,16330,16330,16330,0
|
|
20241223,135000,52978910,16330,16330,16330,16330,0
|
|
20241223,134900,52978910,16330,16330,16330,16330,21
|
|
20241223,134800,52635980,16330,16330,16330,16330,0
|
|
20241223,134700,52635980,16330,16330,16330,16330,0
|
|
20241223,134600,52635980,16330,16330,16330,16330,0
|
|
20241223,134500,52635980,16330,16330,16330,16330,0
|
|
20241223,134400,52635980,16330,16330,16330,16330,5
|
|
20241223,134300,52554330,16330,16330,16330,16330,0
|
|
20241223,134200,52554330,16330,16320,16330,16320,18
|
|
20241223,134100,52260440,16330,16330,16330,16330,0
|
|
20241223,134000,52260440,16330,16330,16330,16330,0
|
|
20241223,133900,52260440,16330,16330,16330,16330,0
|
|
20241223,133800,52260440,16330,16330,16330,16330,0
|
|
20241223,133700,52260440,16330,16330,16330,16330,0
|
|
20241223,133600,52260440,16330,16330,16330,16330,0
|
|
20241223,133500,52260440,16330,16330,16330,16330,0
|
|
20241223,133400,52260440,16330,16330,16330,16330,0
|
|
20241223,133300,52260440,16330,16330,16330,16330,10
|
|
20241223,133200,52097140,16330,16330,16330,16330,0
|
|
20241223,133100,52097140,16330,16330,16330,16330,0
|
|
20241223,133000,52097140,16330,16330,16330,16330,6
|
|
20241223,132900,51999160,16310,16310,16310,16310,0
|
|
20241223,132800,51999160,16310,16310,16310,16310,3
|
|
20241223,132700,51950230,16330,16330,16330,16330,0
|
|
20241223,132600,51950230,16330,16330,16330,16330,0
|
|
20241223,132500,51950230,16330,16330,16330,16330,0
|
|
20241223,132400,51950230,16330,16330,16330,16330,0
|
|
20241223,132300,51950230,16330,16330,16330,16330,10
|
|
20241223,132200,51786930,16330,16330,16330,16330,0
|
|
20241223,132100,51786930,16330,16330,16330,16330,0
|
|
20241223,132000,51786930,16330,16330,16330,16330,0
|
|
20241223,131900,51786930,16330,16330,16330,16330,1
|
|
20241223,131800,51770600,16320,16320,16320,16320,0
|
|
20241223,131700,51770600,16320,16320,16320,16320,0
|
|
20241223,131600,51770600,16320,16320,16320,16320,0
|
|
20241223,131500,51770600,16320,16320,16320,16320,0
|
|
20241223,131400,51770600,16320,16320,16320,16320,0
|
|
20241223,131300,51770600,16320,16320,16320,16320,36
|
|
20241223,131200,51183080,16320,16320,16320,16320,0
|
|
20241223,131100,51183080,16320,16320,16320,16320,1
|
|
20241223,131000,51166760,16320,16320,16320,16320,0
|
|
20241223,130900,51166760,16320,16320,16320,16320,1
|
|
20241223,130800,51150440,16320,16320,16320,16320,1
|
|
20241223,130700,51134120,16320,16320,16320,16320,0
|
|
20241223,130600,51134120,16320,16320,16320,16320,1
|
|
20241223,130500,51117800,16320,16320,16320,16320,0
|
|
20241223,130400,51117800,16320,16320,16320,16320,0
|
|
20241223,130300,51117800,16320,16320,16320,16320,0
|
|
20241223,130200,51117800,16320,16320,16320,16320,12
|
|
20241223,130100,50921960,16330,16330,16330,16330,0
|
|
20241223,130000,50921960,16330,16330,16330,16330,0
|
|
20241223,125900,50921960,16330,16330,16330,16330,0
|
|
20241223,125800,50921960,16330,16330,16330,16330,0
|
|
20241223,125700,50921960,16330,16330,16330,16330,10
|
|
20241223,125600,50758660,16310,16310,16310,16310,0
|
|
20241223,125500,50758660,16310,16310,16310,16310,1
|
|
20241223,125400,50742350,16340,16340,16340,16340,0
|
|
20241223,125300,50742350,16340,16340,16340,16340,0
|
|
20241223,125200,50742350,16340,16340,16340,16340,1
|
|
20241223,125100,50726010,16340,16340,16340,16340,9
|
|
20241223,125000,50578950,16320,16320,16320,16320,0
|
|
20241223,124900,50578950,16320,16320,16320,16320,0
|
|
20241223,124800,50578950,16320,16320,16320,16320,0
|
|
20241223,124700,50578950,16320,16320,16320,16320,0
|
|
20241223,124600,50578950,16320,16320,16320,16320,1
|
|
20241223,124500,50562630,16320,16330,16330,16320,12
|
|
20241223,124400,50366780,16340,16340,16340,16330,22
|
|
20241223,124300,50007310,16330,16340,16340,16330,19
|
|
20241223,124200,49696970,16340,16340,16340,16340,0
|
|
20241223,124100,49696970,16340,16340,16340,16340,0
|
|
20241223,124000,49696970,16340,16340,16340,16340,0
|
|
20241223,123900,49696970,16340,16340,16340,16340,0
|
|
20241223,123800,49696970,16340,16340,16340,16340,4
|
|
20241223,123700,49631610,16370,16370,16370,16370,0
|
|
20241223,123600,49631610,16370,16370,16370,16370,0
|
|
20241223,123500,49631610,16370,16370,16370,16370,3
|
|
20241223,123400,49582500,16370,16370,16370,16370,0
|
|
20241223,123300,49582500,16370,16370,16370,16370,0
|
|
20241223,123200,49582500,16370,16370,16370,16370,0
|
|
20241223,123100,49582500,16370,16370,16370,16370,1
|
|
20241223,123000,49566130,16370,16380,16380,16350,21
|
|
20241223,122900,49222270,16380,16380,16380,16380,2
|
|
20241223,122800,49189510,16380,16380,16380,16380,0
|
|
20241223,122700,49189510,16380,16380,16380,16380,5
|
|
20241223,122600,49107610,16380,16380,16380,16380,0
|
|
20241223,122500,49107610,16380,16380,16380,16380,0
|
|
20241223,122400,49107610,16380,16380,16380,16380,0
|
|
20241223,122300,49107610,16380,16380,16380,16380,0
|
|
20241223,122200,49107610,16380,16380,16380,16380,0
|
|
20241223,122100,49107610,16380,16380,16380,16380,0
|
|
20241223,122000,49107610,16380,16380,16380,16380,0
|
|
20241223,121900,49107610,16380,16380,16380,16380,0
|
|
20241223,121800,49107610,16380,16380,16380,16380,20
|
|
20241223,121700,48780010,16460,16460,16460,16460,0
|
|
20241223,121600,48780010,16460,16460,16460,16460,0
|
|
20241223,121500,48780010,16460,16460,16460,16460,0
|
|
20241223,121400,48780010,16460,16460,16460,16460,0
|
|
20241223,121300,48780010,16460,16460,16460,16460,0
|
|
20241223,121200,48780010,16460,16470,16470,16460,70
|
|
20241223,121100,47627710,16490,16490,16490,16490,0
|
|
20241223,121000,47627710,16490,16490,16490,16490,0
|
|
20241223,120900,47627710,16490,16490,16490,16490,0
|
|
20241223,120800,47627710,16490,16490,16490,16490,0
|
|
20241223,120700,47627710,16490,16490,16490,16490,0
|
|
20241223,120600,47627710,16490,16490,16490,16490,0
|
|
20241223,120500,47627710,16490,16490,16490,16490,0
|
|
20241223,120400,47627710,16490,16490,16490,16490,0
|
|
20241223,120300,47627710,16490,16490,16490,16490,1
|
|
20241223,120200,47611220,16410,16410,16410,16410,0
|
|
20241223,120100,47611220,16410,16410,16410,16410,0
|
|
20241223,120000,47611220,16410,16490,16490,16410,290
|
|
20241223,115900,42837120,16490,16490,16490,16490,5
|
|
20241223,115800,42754670,16490,16490,16490,16490,0
|
|
20241223,115700,42754670,16490,16490,16490,16490,0
|
|
20241223,115600,42754670,16490,16490,16490,16490,0
|
|
20241223,115500,42754670,16490,16490,16490,16490,0
|
|
20241223,115400,42754670,16490,16490,16490,16490,1
|
|
20241223,115300,42738180,16410,16410,16410,16410,14
|
|
20241223,115200,42508440,16410,16400,16410,16400,85
|
|
20241223,115100,41113730,16400,16400,16400,16400,1
|
|
20241223,115000,41097330,16400,16400,16400,16400,45
|
|
20241223,114900,40359330,16400,16400,16400,16400,3
|
|
20241223,114800,40310130,16390,16390,16390,16390,0
|
|
20241223,114700,40310130,16390,16390,16400,16390,110
|
|
20241223,114600,38507110,16390,16390,16390,16390,0
|
|
20241223,114500,38507110,16390,16390,16390,16390,5
|
|
20241223,114400,38425160,16390,16390,16390,16390,0
|
|
20241223,114300,38425160,16390,16390,16390,16390,0
|
|
20241223,114200,38425160,16390,16390,16390,16390,0
|
|
20241223,114100,38425160,16390,16390,16390,16390,0
|
|
20241223,114000,38425160,16390,16390,16390,16390,0
|
|
20241223,113900,38425160,16390,16390,16390,16390,4
|
|
20241223,113800,38359600,16390,16390,16390,16390,0
|
|
20241223,113700,38359600,16390,16390,16390,16390,1
|
|
20241223,113600,38343210,16390,16390,16390,16390,0
|
|
20241223,113500,38343210,16390,16390,16390,16390,10
|
|
20241223,113400,38179310,16390,16390,16390,16390,0
|
|
20241223,113300,38179310,16390,16390,16390,16390,0
|
|
20241223,113200,38179310,16390,16390,16390,16390,0
|
|
20241223,113100,38179310,16390,16390,16390,16390,0
|
|
20241223,113000,38179310,16390,16390,16390,16390,0
|
|
20241223,112900,38179310,16390,16390,16390,16390,0
|
|
20241223,112800,38179310,16390,16390,16390,16390,0
|
|
20241223,112700,38179310,16390,16390,16390,16390,0
|
|
20241223,112600,38179310,16390,16390,16390,16390,0
|
|
20241223,112500,38179310,16390,16390,16390,16390,5
|
|
20241223,112400,38097360,16390,16390,16390,16390,0
|
|
20241223,112300,38097360,16390,16390,16390,16390,0
|
|
20241223,112200,38097360,16390,16390,16390,16390,0
|
|
20241223,112100,38097360,16390,16390,16390,16390,0
|
|
20241223,112000,38097360,16390,16390,16390,16390,0
|
|
20241223,111900,38097360,16390,16390,16390,16390,0
|
|
20241223,111800,38097360,16390,16390,16390,16390,0
|
|
20241223,111700,38097360,16390,16390,16390,16390,1
|
|
20241223,111600,38080970,16350,16350,16350,16350,0
|
|
20241223,111500,38080970,16350,16350,16350,16350,0
|
|
20241223,111400,38080970,16350,16350,16350,16350,0
|
|
20241223,111300,38080970,16350,16350,16350,16350,0
|
|
20241223,111200,38080970,16350,16330,16350,16270,694
|
|
20241223,111100,26743220,16330,16330,16330,16330,0
|
|
20241223,111000,26743220,16330,16330,16330,16330,0
|
|
20241223,110900,26743220,16330,16330,16330,16330,0
|
|
20241223,110800,26743220,16330,16330,16330,16330,0
|
|
20241223,110700,26743220,16330,16330,16330,16330,0
|
|
20241223,110600,26743220,16330,16330,16330,16330,0
|
|
20241223,110500,26743220,16330,16330,16330,16330,0
|
|
20241223,110400,26743220,16330,16330,16330,16330,0
|
|
20241223,110300,26743220,16330,16330,16330,16330,84
|
|
20241223,110200,25371500,16280,16280,16280,16280,101
|
|
20241223,110100,23727220,16290,16290,16290,16290,15
|
|
20241223,110000,23482870,16340,16340,16340,16340,0
|
|
20241223,105900,23482870,16340,16340,16340,16340,0
|
|
20241223,105800,23482870,16340,16340,16340,16340,0
|
|
20241223,105700,23482870,16340,16340,16340,16340,0
|
|
20241223,105600,23482870,16340,16340,16340,16340,0
|
|
20241223,105500,23482870,16340,16340,16340,16340,0
|
|
20241223,105400,23482870,16340,16340,16340,16340,0
|
|
20241223,105300,23482870,16340,16340,16340,16340,3
|
|
20241223,105200,23433850,16340,16340,16340,16340,0
|
|
20241223,105100,23433850,16340,16340,16340,16340,0
|
|
20241223,105000,23433850,16340,16340,16340,16340,0
|
|
20241223,104900,23433850,16340,16340,16340,16340,0
|
|
20241223,104800,23433850,16340,16340,16340,16340,0
|
|
20241223,104700,23433850,16340,16340,16340,16340,0
|
|
20241223,104600,23433850,16340,16340,16340,16340,0
|
|
20241223,104500,23433850,16340,16340,16340,16340,1
|
|
20241223,104400,23417510,16340,16340,16340,16340,2
|
|
20241223,104300,23384830,16340,16340,16340,16340,0
|
|
20241223,104200,23384830,16340,16340,16340,16340,2
|
|
20241223,104100,23352150,16340,16340,16340,16340,0
|
|
20241223,104000,23352150,16340,16340,16340,16340,0
|
|
20241223,103900,23352150,16340,16340,16340,16340,0
|
|
20241223,103800,23352150,16340,16340,16340,16340,0
|
|
20241223,103700,23352150,16340,16340,16340,16340,0
|
|
20241223,103600,23352150,16340,16340,16340,16340,0
|
|
20241223,103500,23352150,16340,16340,16340,16340,0
|
|
20241223,103400,23352150,16340,16340,16340,16340,0
|
|
20241223,103300,23352150,16340,16340,16340,16340,0
|
|
20241223,103200,23352150,16340,16340,16340,16340,0
|
|
20241223,103100,23352150,16340,16340,16340,16340,1
|
|
20241223,103000,23335810,16250,16250,16250,16250,0
|
|
20241223,102900,23335810,16250,16250,16250,16250,0
|
|
20241223,102800,23335810,16250,16250,16250,16250,0
|
|
20241223,102700,23335810,16250,16250,16250,16250,0
|
|
20241223,102600,23335810,16250,16250,16250,16250,1
|
|
20241223,102500,23319560,16300,16300,16300,16300,0
|
|
20241223,102400,23319560,16300,16300,16300,16300,5
|
|
20241223,102300,23238060,16310,16310,16310,16310,0
|
|
20241223,102200,23238060,16310,16310,16310,16310,0
|
|
20241223,102100,23238060,16310,16310,16310,16310,0
|
|
20241223,102000,23238060,16310,16310,16310,16310,5
|
|
20241223,101900,23156510,16340,16310,16340,16310,157
|
|
20241223,101800,20595810,16310,16310,16310,16310,0
|
|
20241223,101700,20595810,16310,16310,16310,16310,61
|
|
20241223,101600,19600900,16340,16340,16340,16340,0
|
|
20241223,101500,19600900,16340,16340,16340,16340,2
|
|
20241223,101400,19568220,16340,16340,16340,16340,0
|
|
20241223,101300,19568220,16340,16340,16340,16340,0
|
|
20241223,101200,19568220,16340,16340,16340,16340,0
|
|
20241223,101100,19568220,16340,16320,16340,16320,103
|
|
20241223,101000,17887240,16200,16200,16200,16200,0
|
|
20241223,100900,17887240,16200,16200,16200,16200,79
|
|
20241223,100800,16607440,16200,16200,16200,16200,0
|
|
20241223,100700,16607440,16200,16200,16200,16200,0
|
|
20241223,100600,16607440,16200,16200,16200,16200,0
|
|
20241223,100500,16607440,16200,16200,16200,16200,4
|
|
20241223,100400,16542640,16200,16200,16200,16200,1
|
|
20241223,100300,16526440,16200,16200,16200,16200,0
|
|
20241223,100200,16526440,16200,16200,16200,16200,0
|
|
20241223,100100,16526440,16200,16200,16200,16200,11
|
|
20241223,100000,16348240,16150,16150,16150,16150,0
|
|
20241223,095900,16348240,16150,16150,16150,16150,0
|
|
20241223,095800,16348240,16150,16150,16150,16150,0
|
|
20241223,095700,16348240,16150,16150,16150,16150,0
|
|
20241223,095600,16348240,16150,16150,16150,16150,0
|
|
20241223,095500,16348240,16150,16150,16150,16150,0
|
|
20241223,095400,16348240,16150,16150,16150,16150,0
|
|
20241223,095300,16348240,16150,16150,16150,16150,1
|
|
20241223,095200,16332090,16240,16240,16240,16240,10
|
|
20241223,095100,16169690,16240,16240,16240,16240,5
|
|
20241223,095000,16088490,16340,16340,16340,16340,0
|
|
20241223,094900,16088490,16340,16340,16340,16340,0
|
|
20241223,094800,16088490,16340,16340,16340,16340,2
|
|
20241223,094700,16055810,16350,16220,16350,16220,34
|
|
20241223,094600,15503940,16220,16220,16220,16220,3
|
|
20241223,094500,15455280,16220,16220,16220,16220,0
|
|
20241223,094400,15455280,16220,16220,16220,16220,11
|
|
20241223,094300,15276860,16220,16220,16220,16220,0
|
|
20241223,094200,15276860,16220,16220,16220,16220,0
|
|
20241223,094100,15276860,16220,16220,16220,16220,0
|
|
20241223,094000,15276860,16220,16220,16220,16220,3
|
|
20241223,093900,15228200,16220,16220,16220,16220,0
|
|
20241223,093800,15228200,16220,16220,16220,16220,5
|
|
20241223,093700,15147100,16190,16190,16190,16190,111
|
|
20241223,093600,13350010,16190,16190,16190,16190,10
|
|
20241223,093500,13188110,16190,16190,16190,16190,0
|
|
20241223,093400,13188110,16190,16190,16190,16190,0
|
|
20241223,093300,13188110,16190,16190,16190,16190,0
|
|
20241223,093200,13188110,16190,16190,16190,16190,10
|
|
20241223,093100,13026210,16190,16190,16190,16190,0
|
|
20241223,093000,13026210,16190,16190,16190,16190,2
|
|
20241223,092900,12993830,16170,16170,16170,16170,7
|
|
20241223,092800,12880640,16190,16190,16190,16190,0
|
|
20241223,092700,12880640,16190,16190,16190,16190,0
|
|
20241223,092600,12880640,16190,16190,16190,16190,2
|
|
20241223,092500,12848260,16190,16190,16190,16190,1
|
|
20241223,092400,12832070,16170,16170,16170,16170,17
|
|
20241223,092300,12557180,16130,16130,16130,16130,10
|
|
20241223,092200,12395880,16190,16190,16190,16190,5
|
|
20241223,092100,12314930,16130,16130,16130,16130,0
|
|
20241223,092000,12314930,16130,16130,16130,16130,0
|
|
20241223,091900,12314930,16130,16200,16200,16130,188
|
|
20241223,091800,9276680,16200,16200,16200,16200,210
|
|
20241223,091700,5874680,16220,16220,16220,16220,0
|
|
20241223,091600,5874680,16220,16230,16230,16220,3
|
|
20241223,091500,5826010,16220,16220,16220,16220,0
|
|
20241223,091400,5826010,16220,16220,16220,16220,0
|
|
20241223,091300,5826010,16220,16220,16220,16220,103
|
|
20241223,091200,4155350,16400,16400,16400,16400,0
|
|
20241223,091100,4155350,16400,16400,16400,16400,0
|
|
20241223,091000,4155350,16400,16400,16400,16400,5
|
|
20241223,090900,4073350,16400,16400,16400,16400,0
|
|
20241223,090800,4073350,16400,16400,16400,16400,0
|
|
20241223,090700,4073350,16400,16400,16400,16400,5
|
|
20241223,090600,3991350,16410,16410,16410,16410,0
|
|
20241223,090500,3991350,16410,16410,16410,16410,0
|
|
20241223,090400,3991350,16410,16410,16410,16410,111
|
|
20241223,090300,2169840,16410,16410,16410,16410,4
|
|
20241223,090200,2104200,16410,16410,16410,16410,61
|
|
20241223,090100,1103190,16450,16450,16450,16450,1
|
|
20241223,090000,1086740,16410,16410,16490,16410,66
|