621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,191800,183231780,18080,18140,18140,18080,140
|
|
20241224,191700,183231780,18080,18080,18080,18080,0
|
|
20241224,191600,183231780,18080,18080,18080,18080,0
|
|
20241224,191500,183231780,18080,18080,18080,18080,0
|
|
20241224,191400,183231780,18080,18080,18080,18080,0
|
|
20241224,191300,183231780,18080,18080,18080,18080,0
|
|
20241224,191200,183231780,18080,18080,18080,18080,0
|
|
20241224,191100,183231780,18080,18080,18080,18080,0
|
|
20241224,191000,183231780,18080,18080,18080,18080,0
|
|
20241224,190900,183231780,18080,18080,18080,18080,0
|
|
20241224,190800,183231780,18080,18080,18080,18080,0
|
|
20241224,190700,183231780,18080,18080,18080,18080,0
|
|
20241224,190600,183231780,18080,18080,18080,18080,0
|
|
20241224,190500,183231780,18080,18080,18080,18080,0
|
|
20241224,190400,183231780,18080,18080,18080,18080,0
|
|
20241224,190300,183231780,18080,18080,18080,18080,0
|
|
20241224,190200,183231780,18080,18080,18080,18080,0
|
|
20241224,190100,183231780,18080,18080,18080,18080,0
|
|
20241224,190000,183231780,18080,18080,18080,18080,0
|
|
20241224,185900,183231780,18080,18080,18080,18080,0
|
|
20241224,185800,183231780,18080,18080,18080,18080,0
|
|
20241224,185700,183231780,18080,18080,18080,18080,0
|
|
20241224,185600,183231780,18080,18080,18080,18080,0
|
|
20241224,185500,183231780,18080,18080,18080,18080,0
|
|
20241224,185400,183231780,18080,18080,18080,18080,0
|
|
20241224,185300,183231780,18080,18080,18080,18080,0
|
|
20241224,185200,183231780,18080,18080,18080,18080,0
|
|
20241224,185100,183231780,18080,18080,18080,18080,0
|
|
20241224,185000,183231780,18080,18080,18080,18080,0
|
|
20241224,184900,183231780,18080,18080,18080,18080,0
|
|
20241224,184800,183231780,18080,18140,18140,18080,140
|
|
20241224,184700,183231780,18080,18080,18080,18080,0
|
|
20241224,184600,183231780,18080,18080,18080,18080,0
|
|
20241224,184500,183231780,18080,18080,18080,18080,0
|
|
20241224,184400,183231780,18080,18080,18080,18080,0
|
|
20241224,184300,183231780,18080,18080,18080,18080,0
|
|
20241224,184200,183231780,18080,18080,18080,18080,0
|
|
20241224,184100,183231780,18080,18080,18080,18080,0
|
|
20241224,184000,183231780,18080,18080,18080,18080,0
|
|
20241224,183900,183231780,18080,18080,18080,18080,0
|
|
20241224,183800,183231780,18080,18080,18080,18080,0
|
|
20241224,183700,183231780,18080,18080,18080,18080,0
|
|
20241224,183600,183231780,18080,18080,18080,18080,0
|
|
20241224,183500,183231780,18080,18080,18080,18080,0
|
|
20241224,183400,183231780,18080,18080,18080,18080,0
|
|
20241224,183300,183231780,18080,18080,18080,18080,0
|
|
20241224,183200,183231780,18080,18080,18080,18080,0
|
|
20241224,183100,183231780,18080,18080,18080,18080,0
|
|
20241224,183000,183231780,18080,18080,18080,18080,0
|
|
20241224,182900,183231780,18080,18080,18080,18080,0
|
|
20241224,182800,183231780,18080,18080,18080,18080,0
|
|
20241224,182700,183231780,18080,18080,18080,18080,0
|
|
20241224,182600,183231780,18080,18080,18080,18080,0
|
|
20241224,182500,183231780,18080,18080,18080,18080,0
|
|
20241224,182400,183231780,18080,18080,18080,18080,0
|
|
20241224,182300,183231780,18080,18080,18080,18080,0
|
|
20241224,182200,183231780,18080,18080,18080,18080,0
|
|
20241224,182100,183231780,18080,18080,18080,18080,0
|
|
20241224,182000,183231780,18080,18080,18080,18080,0
|
|
20241224,181900,183231780,18080,18080,18080,18080,0
|
|
20241224,181800,183231780,18080,18140,18140,18080,140
|
|
20241224,181700,183231780,18080,18080,18080,18080,0
|
|
20241224,181600,183231780,18080,18080,18080,18080,0
|
|
20241224,181500,183231780,18080,18080,18080,18080,0
|
|
20241224,181400,183231780,18080,18080,18080,18080,0
|
|
20241224,181300,183231780,18080,18080,18080,18080,0
|
|
20241224,181200,183231780,18080,18080,18080,18080,0
|
|
20241224,181100,183231780,18080,18080,18080,18080,0
|
|
20241224,181000,183231780,18080,18080,18080,18080,0
|
|
20241224,180900,183231780,18080,18080,18080,18080,0
|
|
20241224,180800,183231780,18080,18080,18080,18080,0
|
|
20241224,180700,183231780,18080,18080,18080,18080,0
|
|
20241224,180600,183231780,18080,18080,18080,18080,0
|
|
20241224,180500,183231780,18080,18080,18080,18080,0
|
|
20241224,180400,183231780,18080,18080,18080,18080,0
|
|
20241224,180300,183231780,18080,18080,18080,18080,0
|
|
20241224,180200,183231780,18080,18080,18080,18080,0
|
|
20241224,180100,183231780,18080,18080,18080,18080,0
|
|
20241224,180000,183231780,18080,18080,18080,18080,0
|
|
20241224,175900,183231780,18080,18080,18080,18080,0
|
|
20241224,175800,183231780,18080,18080,18080,18080,0
|
|
20241224,175700,183231780,18080,18080,18080,18080,0
|
|
20241224,175600,183231780,18080,18080,18080,18080,0
|
|
20241224,175500,183231780,18080,18080,18080,18080,0
|
|
20241224,175400,183231780,18080,18080,18080,18080,0
|
|
20241224,175300,183231780,18080,18080,18080,18080,0
|
|
20241224,175200,183231780,18080,18080,18080,18080,0
|
|
20241224,175100,183231780,18080,18080,18080,18080,0
|
|
20241224,175000,183231780,18080,18080,18080,18080,0
|
|
20241224,174900,183231780,18080,18080,18080,18080,0
|
|
20241224,174800,183231780,18080,18140,18140,18080,140
|
|
20241224,174700,183231780,18080,18080,18080,18080,0
|
|
20241224,174600,183231780,18080,18080,18080,18080,0
|
|
20241224,174500,183231780,18080,18080,18080,18080,0
|
|
20241224,174400,183231780,18080,18080,18080,18080,0
|
|
20241224,174300,183231780,18080,18080,18080,18080,0
|
|
20241224,174200,183231780,18080,18080,18080,18080,0
|
|
20241224,174100,183231780,18080,18080,18080,18080,0
|
|
20241224,174000,183231780,18080,18080,18080,18080,0
|
|
20241224,173900,183231780,18080,18080,18080,18080,0
|
|
20241224,173800,183231780,18080,18080,18080,18080,0
|
|
20241224,173700,183231780,18080,18080,18080,18080,0
|
|
20241224,173600,183231780,18080,18080,18080,18080,0
|
|
20241224,173500,183231780,18080,18080,18080,18080,0
|
|
20241224,173400,183231780,18080,18080,18080,18080,0
|
|
20241224,173300,183231780,18080,18080,18080,18080,0
|
|
20241224,173200,183231780,18080,18080,18080,18080,0
|
|
20241224,173100,183231780,18080,18080,18080,18080,0
|
|
20241224,173000,183231780,18080,18080,18080,18080,0
|
|
20241224,172900,183231780,18080,18080,18080,18080,0
|
|
20241224,172800,183231780,18080,18080,18080,18080,0
|
|
20241224,172700,183231780,18080,18080,18080,18080,0
|
|
20241224,172600,183231780,18080,18080,18080,18080,0
|
|
20241224,172500,183231780,18080,18080,18080,18080,0
|
|
20241224,172400,183231780,18080,18080,18080,18080,0
|
|
20241224,172300,183231780,18080,18080,18080,18080,0
|
|
20241224,172200,183231780,18080,18080,18080,18080,0
|
|
20241224,172100,183231780,18080,18080,18080,18080,0
|
|
20241224,172000,183231780,18080,18080,18080,18080,0
|
|
20241224,171900,183231780,18080,18080,18080,18080,0
|
|
20241224,171800,183231780,18080,18140,18140,18080,140
|
|
20241224,171700,183231780,18080,18080,18080,18080,0
|
|
20241224,171600,183231780,18080,18080,18080,18080,0
|
|
20241224,171500,183231780,18080,18080,18080,18080,0
|
|
20241224,171400,183231780,18080,18080,18080,18080,0
|
|
20241224,171300,183231780,18080,18080,18080,18080,0
|
|
20241224,171200,183231780,18080,18080,18080,18080,0
|
|
20241224,171100,183231780,18080,18080,18080,18080,0
|
|
20241224,171000,183231780,18080,18080,18080,18080,0
|
|
20241224,170900,183231780,18080,18080,18080,18080,0
|
|
20241224,170800,183231780,18080,18080,18080,18080,0
|
|
20241224,170700,183231780,18080,18080,18080,18080,0
|
|
20241224,170600,183231780,18080,18080,18080,18080,0
|
|
20241224,170500,183231780,18080,18080,18080,18080,0
|
|
20241224,170400,183231780,18080,18080,18080,18080,0
|
|
20241224,170300,183231780,18080,18080,18080,18080,0
|
|
20241224,170200,183231780,18080,18080,18080,18080,0
|
|
20241224,170100,183231780,18080,18080,18080,18080,0
|
|
20241224,170000,183231780,18080,18080,18080,18080,0
|
|
20241224,165900,183231780,18080,18080,18080,18080,0
|
|
20241224,165800,183231780,18080,18080,18080,18080,0
|
|
20241224,165700,183231780,18080,18080,18080,18080,0
|
|
20241224,165600,183231780,18080,18080,18080,18080,0
|
|
20241224,165500,183231780,18080,18080,18080,18080,0
|
|
20241224,165400,183231780,18080,18080,18080,18080,0
|
|
20241224,165300,183231780,18080,18080,18080,18080,0
|
|
20241224,165200,183231780,18080,18080,18080,18080,0
|
|
20241224,165100,183231780,18080,18080,18080,18080,0
|
|
20241224,165000,183231780,18080,18080,18080,18080,0
|
|
20241224,164900,183231780,18080,18080,18080,18080,0
|
|
20241224,164800,183231780,18080,18140,18140,18080,140
|
|
20241224,164700,183231780,18080,18080,18080,18080,0
|
|
20241224,164600,183231780,18080,18080,18080,18080,0
|
|
20241224,164500,183231780,18080,18080,18080,18080,0
|
|
20241224,164400,183231780,18080,18080,18080,18080,0
|
|
20241224,164300,183231780,18080,18080,18080,18080,0
|
|
20241224,164200,183231780,18080,18080,18080,18080,0
|
|
20241224,164100,183231780,18080,18080,18080,18080,0
|
|
20241224,164000,183231780,18080,18080,18080,18080,0
|
|
20241224,163900,183231780,18080,18080,18080,18080,0
|
|
20241224,163800,183231780,18080,18080,18080,18080,0
|
|
20241224,163700,183231780,18080,18080,18080,18080,0
|
|
20241224,163600,183231780,18080,18080,18080,18080,0
|
|
20241224,163500,183231780,18080,18080,18080,18080,0
|
|
20241224,163400,183231780,18080,18080,18080,18080,0
|
|
20241224,163300,183231780,18080,18080,18080,18080,0
|
|
20241224,163200,183231780,18080,18080,18080,18080,0
|
|
20241224,163100,183231780,18080,18080,18080,18080,0
|
|
20241224,163000,183231780,18080,18080,18080,18080,0
|
|
20241224,162900,183231780,18080,18080,18080,18080,0
|
|
20241224,162800,183231780,18080,18080,18080,18080,0
|
|
20241224,162700,183231780,18080,18080,18080,18080,0
|
|
20241224,162600,183231780,18080,18080,18080,18080,0
|
|
20241224,162500,183231780,18080,18080,18080,18080,0
|
|
20241224,162400,183231780,18080,18080,18080,18080,0
|
|
20241224,162300,183231780,18080,18080,18080,18080,0
|
|
20241224,162200,183231780,18080,18080,18080,18080,0
|
|
20241224,162100,183231780,18080,18080,18080,18080,0
|
|
20241224,162000,183231780,18080,18080,18080,18080,0
|
|
20241224,161900,183231780,18080,18080,18080,18080,0
|
|
20241224,161800,183231780,18080,18140,18140,18080,140
|
|
20241224,161700,183231780,18080,18080,18080,18080,0
|
|
20241224,161600,183231780,18080,18080,18080,18080,0
|
|
20241224,161500,183231780,18080,18080,18080,18080,0
|
|
20241224,161400,183231780,18080,18080,18080,18080,0
|
|
20241224,161300,183231780,18080,18080,18080,18080,0
|
|
20241224,161200,183231780,18080,18080,18080,18080,0
|
|
20241224,161100,183231780,18080,18080,18080,18080,0
|
|
20241224,161000,183231780,18080,18080,18080,18080,0
|
|
20241224,160900,183231780,18080,18080,18080,18080,0
|
|
20241224,160800,183231780,18080,18080,18080,18080,0
|
|
20241224,160700,183231780,18080,18080,18080,18080,0
|
|
20241224,160600,183231780,18080,18080,18080,18080,0
|
|
20241224,160500,183231780,18080,18080,18080,18080,0
|
|
20241224,160400,183231780,18080,18080,18080,18080,0
|
|
20241224,160300,183231780,18080,18080,18080,18080,0
|
|
20241224,160200,183231780,18080,18080,18080,18080,0
|
|
20241224,160100,183231780,18080,18080,18080,18080,0
|
|
20241224,160000,183231780,18080,18080,18080,18080,0
|
|
20241224,155900,183231780,18080,18080,18080,18080,0
|
|
20241224,155800,183231780,18080,18080,18080,18080,0
|
|
20241224,155700,183231780,18080,18080,18080,18080,0
|
|
20241224,155600,183231780,18080,18080,18080,18080,0
|
|
20241224,155500,183231780,18080,18080,18080,18080,0
|
|
20241224,155400,183231780,18080,18080,18080,18080,0
|
|
20241224,155300,183231780,18080,18080,18080,18080,0
|
|
20241224,155200,183231780,18080,18080,18080,18080,0
|
|
20241224,155100,183231780,18080,18080,18080,18080,0
|
|
20241224,155000,183231780,18080,18080,18080,18080,0
|
|
20241224,154900,183231780,18080,18080,18080,18080,0
|
|
20241224,154800,183231780,18080,18140,18140,18080,140
|
|
20241224,154700,183231780,18080,18080,18080,18080,0
|
|
20241224,154600,183231780,18080,18080,18080,18080,0
|
|
20241224,154500,183231780,18080,18080,18080,18080,0
|
|
20241224,154400,183231780,18080,18080,18080,18080,0
|
|
20241224,154300,183231780,18080,18080,18080,18080,0
|
|
20241224,154200,183231780,18080,18080,18080,18080,0
|
|
20241224,154100,183231780,18080,18080,18080,18080,0
|
|
20241224,154000,183231780,18080,18080,18080,18080,0
|
|
20241224,153900,183231780,18080,18080,18080,18080,0
|
|
20241224,153800,183231780,18080,18080,18080,18080,0
|
|
20241224,153700,183231780,18080,18080,18080,18080,0
|
|
20241224,153600,183231780,18080,18080,18080,18080,0
|
|
20241224,153500,183231780,18080,18080,18080,18080,0
|
|
20241224,153400,183231780,18080,18080,18080,18080,0
|
|
20241224,153300,183231780,18080,18080,18080,18080,0
|
|
20241224,153200,183231780,18080,18080,18080,18080,0
|
|
20241224,153100,183231780,18080,18080,18080,18080,0
|
|
20241224,153000,183231780,18080,18080,18080,18080,0
|
|
20241224,152900,183231780,18080,18080,18080,18080,0
|
|
20241224,152800,183231780,18080,18080,18080,18080,0
|
|
20241224,152700,183231780,18080,18080,18080,18080,0
|
|
20241224,152600,183231780,18080,18080,18080,18080,0
|
|
20241224,152500,183231780,18080,18080,18080,18080,0
|
|
20241224,152400,183231780,18080,18080,18080,18080,0
|
|
20241224,152300,183231780,18080,18080,18080,18080,0
|
|
20241224,152200,183231780,18080,18080,18080,18080,0
|
|
20241224,152100,183231780,18080,18080,18080,18080,0
|
|
20241224,152000,183231780,18080,18080,18080,18080,0
|
|
20241224,151900,183231780,18080,18080,18080,18080,0
|
|
20241224,151800,183231780,18080,18080,18080,18080,0
|
|
20241224,151700,183231780,18080,18140,18140,18080,140
|
|
20241224,151600,180700040,18130,18120,18130,18120,91
|
|
20241224,151500,179050220,18080,18080,18080,18080,0
|
|
20241224,151400,179050220,18080,18080,18080,18080,0
|
|
20241224,151300,179050220,18080,18080,18080,18080,0
|
|
20241224,151200,179050220,18080,18080,18080,18080,35
|
|
20241224,151100,178417420,18080,18080,18080,18080,5
|
|
20241224,151000,178327020,18080,18080,18080,18080,0
|
|
20241224,150900,178327020,18080,18080,18080,18080,0
|
|
20241224,150800,178327020,18080,18080,18080,18080,0
|
|
20241224,150700,178327020,18080,18080,18080,18080,16
|
|
20241224,150600,178037740,18110,18110,18110,18110,0
|
|
20241224,150500,178037740,18110,18110,18110,18110,16
|
|
20241224,150400,177747980,18080,18080,18080,18080,0
|
|
20241224,150300,177747980,18080,18080,18080,18080,0
|
|
20241224,150200,177747980,18080,18080,18080,18080,0
|
|
20241224,150100,177747980,18080,18080,18080,18080,0
|
|
20241224,150000,177747980,18080,18080,18080,18080,0
|
|
20241224,145900,177747980,18080,18080,18080,18080,0
|
|
20241224,145800,177747980,18080,18080,18080,18080,0
|
|
20241224,145700,177747980,18080,18080,18080,18080,0
|
|
20241224,145600,177747980,18080,18080,18080,18080,21
|
|
20241224,145500,177368300,18080,18080,18080,18080,0
|
|
20241224,145400,177368300,18080,18080,18080,18080,40
|
|
20241224,145300,176645100,18080,18080,18080,18080,0
|
|
20241224,145200,176645100,18080,18080,18080,18080,0
|
|
20241224,145100,176645100,18080,18080,18080,18080,0
|
|
20241224,145000,176645100,18080,18080,18080,18080,0
|
|
20241224,144900,176645100,18080,18080,18080,18080,0
|
|
20241224,144800,176645100,18080,18080,18080,18080,0
|
|
20241224,144700,176645100,18080,18080,18080,18080,0
|
|
20241224,144600,176645100,18080,18080,18080,18080,0
|
|
20241224,144500,176645100,18080,18080,18080,18080,0
|
|
20241224,144400,176645100,18080,18080,18080,18080,0
|
|
20241224,144300,176645100,18080,18080,18080,18080,0
|
|
20241224,144200,176645100,18080,18080,18080,18080,0
|
|
20241224,144100,176645100,18080,18080,18080,18080,0
|
|
20241224,144000,176645100,18080,18080,18080,18080,0
|
|
20241224,143900,176645100,18080,18080,18080,18080,0
|
|
20241224,143800,176645100,18080,18080,18080,18080,0
|
|
20241224,143700,176645100,18080,18080,18080,18080,76
|
|
20241224,143600,175271020,18080,18080,18080,18080,0
|
|
20241224,143500,175271020,18080,18080,18080,18080,2
|
|
20241224,143400,175234860,18080,18080,18080,18080,0
|
|
20241224,143300,175234860,18080,18080,18080,18080,0
|
|
20241224,143200,175234860,18080,18080,18080,18080,0
|
|
20241224,143100,175234860,18080,18080,18080,18080,0
|
|
20241224,143000,175234860,18080,18080,18080,18080,0
|
|
20241224,142900,175234860,18080,18080,18080,18080,0
|
|
20241224,142800,175234860,18080,18080,18080,18080,0
|
|
20241224,142700,175234860,18080,18080,18080,18080,0
|
|
20241224,142600,175234860,18080,18080,18080,18080,0
|
|
20241224,142500,175234860,18080,18080,18080,18080,0
|
|
20241224,142400,175234860,18080,18080,18080,18080,0
|
|
20241224,142300,175234860,18080,18080,18080,18080,0
|
|
20241224,142200,175234860,18080,18080,18080,18080,0
|
|
20241224,142100,175234860,18080,18080,18080,18080,0
|
|
20241224,142000,175234860,18080,18080,18080,18080,0
|
|
20241224,141900,175234860,18080,18080,18080,18080,0
|
|
20241224,141800,175234860,18080,18080,18080,18080,0
|
|
20241224,141700,175234860,18080,18080,18080,18080,0
|
|
20241224,141600,175234860,18080,18080,18080,18080,0
|
|
20241224,141500,175234860,18080,18080,18080,18080,0
|
|
20241224,141400,175234860,18080,18080,18080,18080,0
|
|
20241224,141300,175234860,18080,18080,18080,18080,0
|
|
20241224,141200,175234860,18080,18080,18080,18080,0
|
|
20241224,141100,175234860,18080,18080,18080,18080,0
|
|
20241224,141000,175234860,18080,18080,18080,18080,0
|
|
20241224,140900,175234860,18080,18080,18080,18080,0
|
|
20241224,140800,175234860,18080,18080,18080,18080,0
|
|
20241224,140700,175234860,18080,18080,18080,18080,30
|
|
20241224,140600,174692460,18080,18080,18080,18080,40
|
|
20241224,140500,173969260,18080,18080,18080,18080,0
|
|
20241224,140400,173969260,18080,18080,18080,18080,0
|
|
20241224,140300,173969260,18080,18080,18080,18080,0
|
|
20241224,140200,173969260,18080,18080,18080,18080,0
|
|
20241224,140100,173969260,18080,18080,18080,18080,0
|
|
20241224,140000,173969260,18080,18090,18090,18080,110
|
|
20241224,135900,171980420,18090,18090,18090,18090,0
|
|
20241224,135800,171980420,18090,18090,18090,18090,10
|
|
20241224,135700,171799520,18090,18090,18090,18090,0
|
|
20241224,135600,171799520,18090,18090,18090,18090,0
|
|
20241224,135500,171799520,18090,18090,18090,18090,1
|
|
20241224,135400,171781430,18090,18090,18090,18090,0
|
|
20241224,135300,171781430,18090,18090,18090,18090,0
|
|
20241224,135200,171781430,18090,18090,18090,18090,0
|
|
20241224,135100,171781430,18090,18090,18090,18090,0
|
|
20241224,135000,171781430,18090,18090,18090,18090,0
|
|
20241224,134900,171781430,18090,18090,18090,18090,0
|
|
20241224,134800,171781430,18090,18090,18090,18090,0
|
|
20241224,134700,171781430,18090,18090,18090,18090,0
|
|
20241224,134600,171781430,18090,18090,18090,18080,85
|
|
20241224,134500,170243930,18080,18080,18080,18080,0
|
|
20241224,134400,170243930,18080,18080,18080,18080,0
|
|
20241224,134300,170243930,18080,18080,18080,18080,0
|
|
20241224,134200,170243930,18080,18080,18080,18080,0
|
|
20241224,134100,170243930,18080,18080,18080,18080,0
|
|
20241224,134000,170243930,18080,18080,18080,18080,143
|
|
20241224,133900,167658490,18080,18080,18080,18080,0
|
|
20241224,133800,167658490,18080,18080,18080,18080,0
|
|
20241224,133700,167658490,18080,18080,18080,18080,0
|
|
20241224,133600,167658490,18080,18090,18090,18080,57
|
|
20241224,133500,166627380,18090,18090,18090,18090,0
|
|
20241224,133400,166627380,18090,18090,18090,18090,3
|
|
20241224,133300,166573110,18090,18090,18090,18090,0
|
|
20241224,133200,166573110,18090,18090,18090,18090,0
|
|
20241224,133100,166573110,18090,18090,18090,18090,0
|
|
20241224,133000,166573110,18090,18090,18090,18090,7
|
|
20241224,132900,166446480,18090,18090,18090,18090,0
|
|
20241224,132800,166446480,18090,18090,18090,18090,0
|
|
20241224,132700,166446480,18090,18090,18090,18090,0
|
|
20241224,132600,166446480,18090,18090,18090,18090,0
|
|
20241224,132500,166446480,18090,18090,18090,18090,0
|
|
20241224,132400,166446480,18090,18090,18090,18090,0
|
|
20241224,132300,166446480,18090,18090,18090,18090,0
|
|
20241224,132200,166446480,18090,18090,18090,18090,5
|
|
20241224,132100,166356030,18090,18090,18090,18090,0
|
|
20241224,132000,166356030,18090,18090,18090,18090,100
|
|
20241224,131900,164547030,18090,18090,18090,18090,0
|
|
20241224,131800,164547030,18090,18090,18090,18090,0
|
|
20241224,131700,164547030,18090,18090,18090,18090,0
|
|
20241224,131600,164547030,18090,18090,18090,18090,0
|
|
20241224,131500,164547030,18090,18090,18090,18090,0
|
|
20241224,131400,164547030,18090,18090,18090,18090,7
|
|
20241224,131300,164420400,18090,18090,18090,18090,0
|
|
20241224,131200,164420400,18090,18090,18090,18090,0
|
|
20241224,131100,164420400,18090,18090,18090,18090,0
|
|
20241224,131000,164420400,18090,18090,18090,18090,0
|
|
20241224,130900,164420400,18090,18090,18090,18090,0
|
|
20241224,130800,164420400,18090,18090,18090,18090,138
|
|
20241224,130700,161923980,18090,18090,18090,18090,0
|
|
20241224,130600,161923980,18090,18090,18090,18090,0
|
|
20241224,130500,161923980,18090,18120,18120,18090,55
|
|
20241224,130400,160928930,18120,18120,18120,18120,1
|
|
20241224,130300,160910810,18130,18130,18130,18130,0
|
|
20241224,130200,160910810,18130,18130,18130,18130,0
|
|
20241224,130100,160910810,18130,18130,18130,18130,0
|
|
20241224,130000,160910810,18130,18130,18130,18130,1
|
|
20241224,125900,160892680,18180,18180,18180,18180,37
|
|
20241224,125800,160220020,18180,18180,18180,18180,5
|
|
20241224,125700,160129120,18180,18180,18180,18180,30
|
|
20241224,125600,159583720,18180,18180,18180,18180,0
|
|
20241224,125500,159583720,18180,18180,18180,18180,2
|
|
20241224,125400,159547360,18180,18180,18180,18180,112
|
|
20241224,125300,157511200,18180,18160,18180,18160,39
|
|
20241224,125200,156802600,18150,18140,18150,18140,14
|
|
20241224,125100,156548540,18140,18140,18140,18140,0
|
|
20241224,125000,156548540,18140,18140,18140,18140,14
|
|
20241224,124900,156294580,18130,18130,18130,18130,0
|
|
20241224,124800,156294580,18130,18120,18130,18120,24
|
|
20241224,124700,155859690,18090,18090,18090,18090,0
|
|
20241224,124600,155859690,18090,18090,18090,18090,32
|
|
20241224,124500,155280810,18090,18090,18090,18090,10
|
|
20241224,124400,155099910,18090,18090,18090,18090,0
|
|
20241224,124300,155099910,18090,18090,18090,18090,0
|
|
20241224,124200,155099910,18090,18090,18090,18090,0
|
|
20241224,124100,155099910,18090,18090,18090,18090,0
|
|
20241224,124000,155099910,18090,18090,18090,18090,0
|
|
20241224,123900,155099910,18090,18090,18090,18090,0
|
|
20241224,123800,155099910,18090,18090,18090,18090,0
|
|
20241224,123700,155099910,18090,18090,18090,18090,0
|
|
20241224,123600,155099910,18090,18090,18090,18090,0
|
|
20241224,123500,155099910,18090,18090,18090,18090,0
|
|
20241224,123400,155099910,18090,18090,18090,18090,0
|
|
20241224,123300,155099910,18090,18090,18090,18090,0
|
|
20241224,123200,155099910,18090,18090,18090,18090,0
|
|
20241224,123100,155099910,18090,18090,18090,18090,0
|
|
20241224,123000,155099910,18090,18090,18090,18090,0
|
|
20241224,122900,155099910,18090,18090,18090,18090,0
|
|
20241224,122800,155099910,18090,18090,18090,18090,0
|
|
20241224,122700,155099910,18090,18090,18090,18090,0
|
|
20241224,122600,155099910,18090,18090,18090,18090,0
|
|
20241224,122500,155099910,18090,18090,18090,18090,0
|
|
20241224,122400,155099910,18090,18090,18090,18090,0
|
|
20241224,122300,155099910,18090,18090,18090,18090,0
|
|
20241224,122200,155099910,18090,18090,18090,18090,0
|
|
20241224,122100,155099910,18090,18090,18090,18090,0
|
|
20241224,122000,155099910,18090,18090,18090,18090,0
|
|
20241224,121900,155099910,18090,18090,18090,18090,0
|
|
20241224,121800,155099910,18090,18090,18090,18090,0
|
|
20241224,121700,155099910,18090,18090,18090,18090,0
|
|
20241224,121600,155099910,18090,18090,18090,18090,0
|
|
20241224,121500,155099910,18090,18090,18090,18090,0
|
|
20241224,121400,155099910,18090,18090,18090,18090,0
|
|
20241224,121300,155099910,18090,18090,18090,18090,0
|
|
20241224,121200,155099910,18090,18090,18090,18090,0
|
|
20241224,121100,155099910,18090,18090,18090,18090,2
|
|
20241224,121000,155063730,18080,18080,18080,18080,0
|
|
20241224,120900,155063730,18080,18080,18080,18080,0
|
|
20241224,120800,155063730,18080,18080,18080,18080,0
|
|
20241224,120700,155063730,18080,18080,18080,18080,0
|
|
20241224,120600,155063730,18080,18080,18080,18080,0
|
|
20241224,120500,155063730,18080,18080,18080,18080,0
|
|
20241224,120400,155063730,18080,18080,18080,18080,0
|
|
20241224,120300,155063730,18080,18080,18080,18080,0
|
|
20241224,120200,155063730,18080,18080,18080,18080,0
|
|
20241224,120100,155063730,18080,18080,18080,18080,0
|
|
20241224,120000,155063730,18080,18080,18080,18080,0
|
|
20241224,115900,155063730,18080,18080,18080,18080,0
|
|
20241224,115800,155063730,18080,18080,18080,18080,0
|
|
20241224,115700,155063730,18080,18080,18080,18080,0
|
|
20241224,115600,155063730,18080,18080,18080,18080,0
|
|
20241224,115500,155063730,18080,18080,18080,18080,1
|
|
20241224,115400,155045650,18080,18080,18080,18080,0
|
|
20241224,115300,155045650,18080,18080,18080,18080,0
|
|
20241224,115200,155045650,18080,18080,18080,18080,0
|
|
20241224,115100,155045650,18080,18080,18080,18080,0
|
|
20241224,115000,155045650,18080,18080,18080,18080,0
|
|
20241224,114900,155045650,18080,18080,18080,18080,0
|
|
20241224,114800,155045650,18080,18080,18080,18080,0
|
|
20241224,114700,155045650,18080,18080,18080,18080,0
|
|
20241224,114600,155045650,18080,18080,18080,18080,0
|
|
20241224,114500,155045650,18080,18080,18080,18080,0
|
|
20241224,114400,155045650,18080,18080,18080,18080,3
|
|
20241224,114300,154991410,18080,18080,18080,18080,0
|
|
20241224,114200,154991410,18080,18080,18080,18080,0
|
|
20241224,114100,154991410,18080,18080,18080,18080,5
|
|
20241224,114000,154901010,18080,18080,18080,18080,0
|
|
20241224,113900,154901010,18080,18080,18080,18080,0
|
|
20241224,113800,154901010,18080,18080,18080,18080,3
|
|
20241224,113700,154846770,18080,18080,18080,18080,0
|
|
20241224,113600,154846770,18080,18080,18080,18080,0
|
|
20241224,113500,154846770,18080,18080,18080,18080,0
|
|
20241224,113400,154846770,18080,18080,18080,18080,1
|
|
20241224,113300,154828690,18080,18080,18080,18080,0
|
|
20241224,113200,154828690,18080,18080,18080,18080,0
|
|
20241224,113100,154828690,18080,18080,18080,18080,2
|
|
20241224,113000,154792530,18080,18080,18080,18080,2
|
|
20241224,112900,154756370,18090,18090,18090,18090,18
|
|
20241224,112800,154430750,18090,18090,18090,18090,0
|
|
20241224,112700,154430750,18090,18090,18090,18090,0
|
|
20241224,112600,154430750,18090,18090,18090,18090,0
|
|
20241224,112500,154430750,18090,18090,18090,18090,0
|
|
20241224,112400,154430750,18090,18090,18090,18090,0
|
|
20241224,112300,154430750,18090,18090,18090,18090,0
|
|
20241224,112200,154430750,18090,18090,18090,18090,0
|
|
20241224,112100,154430750,18090,18090,18090,18090,0
|
|
20241224,112000,154430750,18090,18090,18090,18090,0
|
|
20241224,111900,154430750,18090,18090,18090,18090,0
|
|
20241224,111800,154430750,18090,18090,18090,18090,0
|
|
20241224,111700,154430750,18090,18090,18090,18090,10
|
|
20241224,111600,154249850,18110,18110,18110,18110,19
|
|
20241224,111500,153905760,18080,18080,18080,18080,0
|
|
20241224,111400,153905760,18080,18080,18080,18080,0
|
|
20241224,111300,153905760,18080,18080,18080,18080,0
|
|
20241224,111200,153905760,18080,18080,18080,18080,0
|
|
20241224,111100,153905760,18080,18080,18080,18080,0
|
|
20241224,111000,153905760,18080,18080,18080,18080,0
|
|
20241224,110900,153905760,18080,18080,18080,18080,0
|
|
20241224,110800,153905760,18080,18080,18080,18080,0
|
|
20241224,110700,153905760,18080,18080,18080,18080,1
|
|
20241224,110600,153887680,18080,18080,18080,18080,0
|
|
20241224,110500,153887680,18080,18080,18080,18080,0
|
|
20241224,110400,153887680,18080,18080,18080,18080,20
|
|
20241224,110300,153526080,18080,18100,18100,18080,2
|
|
20241224,110200,153489900,18080,18080,18080,18080,0
|
|
20241224,110100,153489900,18080,18080,18080,18080,20
|
|
20241224,110000,153128300,18100,18100,18100,18100,0
|
|
20241224,105900,153128300,18100,18100,18100,18100,0
|
|
20241224,105800,153128300,18100,18100,18100,18100,5
|
|
20241224,105700,153037800,18100,18100,18100,18100,0
|
|
20241224,105600,153037800,18100,18100,18100,18100,0
|
|
20241224,105500,153037800,18100,18100,18100,18100,0
|
|
20241224,105400,153037800,18100,18100,18100,18100,0
|
|
20241224,105300,153037800,18100,18100,18100,18100,0
|
|
20241224,105200,153037800,18100,18100,18100,18100,2
|
|
20241224,105100,153001600,18100,18100,18100,18100,0
|
|
20241224,105000,153001600,18100,18100,18100,18100,0
|
|
20241224,104900,153001600,18100,18100,18100,18100,0
|
|
20241224,104800,153001600,18100,18100,18100,18100,0
|
|
20241224,104700,153001600,18100,18100,18100,18100,0
|
|
20241224,104600,153001600,18100,18100,18100,18100,0
|
|
20241224,104500,153001600,18100,18100,18100,18100,40
|
|
20241224,104400,152277600,18100,18100,18100,18100,0
|
|
20241224,104300,152277600,18100,18100,18100,18100,0
|
|
20241224,104200,152277600,18100,18100,18100,18100,53
|
|
20241224,104100,151318300,18100,18100,18100,18100,0
|
|
20241224,104000,151318300,18100,18100,18100,18100,0
|
|
20241224,103900,151318300,18100,18100,18100,18100,0
|
|
20241224,103800,151318300,18100,18100,18100,18100,0
|
|
20241224,103700,151318300,18100,18100,18100,18100,51
|
|
20241224,103600,150395200,18100,18100,18100,18100,0
|
|
20241224,103500,150395200,18100,18100,18100,18100,0
|
|
20241224,103400,150395200,18100,18100,18100,18100,0
|
|
20241224,103300,150395200,18100,18100,18100,18100,0
|
|
20241224,103200,150395200,18100,18100,18100,18100,0
|
|
20241224,103100,150395200,18100,18100,18100,18100,0
|
|
20241224,103000,150395200,18100,18100,18100,18100,0
|
|
20241224,102900,150395200,18100,18100,18100,18100,0
|
|
20241224,102800,150395200,18100,18100,18100,18100,0
|
|
20241224,102700,150395200,18100,18100,18100,18100,0
|
|
20241224,102600,150395200,18100,18100,18100,18100,0
|
|
20241224,102500,150395200,18100,18100,18100,18100,0
|
|
20241224,102400,150395200,18100,18100,18100,18100,0
|
|
20241224,102300,150395200,18100,18100,18100,18100,0
|
|
20241224,102200,150395200,18100,18100,18100,18100,0
|
|
20241224,102100,150395200,18100,18100,18100,18100,0
|
|
20241224,102000,150395200,18100,18100,18100,18100,0
|
|
20241224,101900,150395200,18100,18100,18100,18100,0
|
|
20241224,101800,150395200,18100,18100,18100,18100,0
|
|
20241224,101700,150395200,18100,18100,18100,18100,10
|
|
20241224,101600,150214200,18100,18100,18100,18100,1
|
|
20241224,101500,150196100,18080,18080,18080,18080,0
|
|
20241224,101400,150196100,18080,18080,18080,18080,0
|
|
20241224,101300,150196100,18080,18080,18080,18080,0
|
|
20241224,101200,150196100,18080,18080,18080,18080,0
|
|
20241224,101100,150196100,18080,18080,18080,18080,7
|
|
20241224,101000,150069540,18080,18080,18080,18080,0
|
|
20241224,100900,150069540,18080,18080,18080,18080,0
|
|
20241224,100800,150069540,18080,18080,18080,18080,0
|
|
20241224,100700,150069540,18080,18080,18080,18080,0
|
|
20241224,100600,150069540,18080,18080,18080,18080,0
|
|
20241224,100500,150069540,18080,18080,18080,18080,0
|
|
20241224,100400,150069540,18080,18080,18080,18080,22
|
|
20241224,100300,149671780,18080,18080,18080,18080,0
|
|
20241224,100200,149671780,18080,18080,18080,18080,0
|
|
20241224,100100,149671780,18080,18080,18080,18080,0
|
|
20241224,100000,149671780,18080,18080,18080,18080,0
|
|
20241224,095900,149671780,18080,18080,18080,18080,0
|
|
20241224,095800,149671780,18080,18080,18080,18080,150
|
|
20241224,095700,146959780,18080,18080,18080,18080,0
|
|
20241224,095600,146959780,18080,18080,18080,18080,60
|
|
20241224,095500,145874980,18080,18080,18080,18080,0
|
|
20241224,095400,145874980,18080,18080,18080,18080,0
|
|
20241224,095300,145874980,18080,18080,18080,18080,0
|
|
20241224,095200,145874980,18080,18080,18080,18080,0
|
|
20241224,095100,145874980,18080,18080,18080,18080,10
|
|
20241224,095000,145694180,18080,18080,18080,18080,0
|
|
20241224,094900,145694180,18080,18080,18080,18080,0
|
|
20241224,094800,145694180,18080,18080,18080,18080,0
|
|
20241224,094700,145694180,18080,18080,18080,18080,0
|
|
20241224,094600,145694180,18080,18080,18080,18080,58
|
|
20241224,094500,144645540,18080,18080,18080,18080,0
|
|
20241224,094400,144645540,18080,18080,18080,18080,0
|
|
20241224,094300,144645540,18080,18080,18080,18080,0
|
|
20241224,094200,144645540,18080,18080,18080,18080,0
|
|
20241224,094100,144645540,18080,18080,18080,18080,507
|
|
20241224,094000,135478980,18070,18070,18070,18070,0
|
|
20241224,093900,135478980,18070,18070,18070,18070,0
|
|
20241224,093800,135478980,18070,18070,18070,18070,0
|
|
20241224,093700,135478980,18070,18080,18080,18070,6000
|
|
20241224,093600,27021520,18080,18080,18080,18080,0
|
|
20241224,093500,27021520,18080,18080,18080,18080,0
|
|
20241224,093400,27021520,18080,18080,18080,18080,0
|
|
20241224,093300,27021520,18080,18080,18080,18080,0
|
|
20241224,093200,27021520,18080,18080,18080,18080,0
|
|
20241224,093100,27021520,18080,18080,18080,18080,0
|
|
20241224,093000,27021520,18080,18080,18080,18080,0
|
|
20241224,092900,27021520,18080,18080,18080,18080,0
|
|
20241224,092800,27021520,18080,18080,18080,18080,0
|
|
20241224,092700,27021520,18080,18080,18080,18080,0
|
|
20241224,092600,27021520,18080,18080,18080,18080,0
|
|
20241224,092500,27021520,18080,18080,18080,18080,0
|
|
20241224,092400,27021520,18080,18080,18080,18080,0
|
|
20241224,092300,27021520,18080,18080,18080,18080,48
|
|
20241224,092200,26153680,18080,18080,18080,18080,0
|
|
20241224,092100,26153680,18080,18080,18080,18080,1
|
|
20241224,092000,26135600,18080,18080,18080,18080,0
|
|
20241224,091900,26135600,18080,18080,18080,18080,0
|
|
20241224,091800,26135600,18080,18090,18090,18080,680
|
|
20241224,091700,13838850,18090,18090,18090,18090,0
|
|
20241224,091600,13838850,18090,18090,18090,18090,0
|
|
20241224,091500,13838850,18090,18090,18090,18090,1
|
|
20241224,091400,13820760,18090,18090,18090,18090,0
|
|
20241224,091300,13820760,18090,18090,18090,18090,0
|
|
20241224,091200,13820760,18090,18090,18090,18090,40
|
|
20241224,091100,13097160,18090,18090,18090,18090,10
|
|
20241224,091000,12916260,18090,18090,18090,18090,2
|
|
20241224,090900,12880080,18090,18090,18090,18090,390
|
|
20241224,090800,5824980,18090,18090,18090,18090,0
|
|
20241224,090700,5824980,18090,18090,18090,18090,0
|
|
20241224,090600,5824980,18090,18090,18090,18090,0
|
|
20241224,090500,5824980,18090,18090,18090,18090,30
|
|
20241224,090400,5282280,18090,18090,18090,18090,1
|
|
20241224,090300,5264190,18090,18090,18090,18090,0
|
|
20241224,090200,5264190,18090,18090,18090,18090,20
|
|
20241224,090100,4902390,18090,18090,18090,18090,0
|
|
20241224,090000,4902390,18090,18090,18090,18090,271
|