635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,193200,1036331740,10550,10550,10550,10550,1297
|
|
20241224,193100,1036331740,10550,10550,10550,10550,0
|
|
20241224,193000,1036331740,10550,10550,10550,10550,0
|
|
20241224,192900,1036331740,10550,10550,10550,10550,0
|
|
20241224,192800,1036331740,10550,10550,10550,10550,0
|
|
20241224,192700,1036331740,10550,10550,10550,10550,0
|
|
20241224,192600,1036331740,10550,10550,10550,10550,0
|
|
20241224,192500,1036331740,10550,10550,10550,10550,0
|
|
20241224,192400,1036331740,10550,10550,10550,10550,0
|
|
20241224,192300,1036331740,10550,10550,10550,10550,0
|
|
20241224,192200,1036331740,10550,10550,10550,10550,0
|
|
20241224,192100,1036331740,10550,10550,10550,10550,0
|
|
20241224,192000,1036331740,10550,10550,10550,10550,0
|
|
20241224,191900,1036331740,10550,10550,10550,10550,0
|
|
20241224,191800,1036331740,10550,10550,10550,10550,0
|
|
20241224,191700,1036331740,10550,10550,10550,10550,0
|
|
20241224,191600,1036331740,10550,10550,10550,10550,0
|
|
20241224,191500,1036331740,10550,10550,10550,10550,0
|
|
20241224,191400,1036331740,10550,10550,10550,10550,0
|
|
20241224,191300,1036331740,10550,10550,10550,10550,0
|
|
20241224,191200,1036331740,10550,10550,10550,10550,0
|
|
20241224,191100,1036331740,10550,10550,10550,10550,0
|
|
20241224,191000,1036331740,10550,10550,10550,10550,0
|
|
20241224,190900,1036331740,10550,10550,10550,10550,0
|
|
20241224,190800,1036331740,10550,10550,10550,10550,0
|
|
20241224,190700,1036331740,10550,10550,10550,10550,0
|
|
20241224,190600,1036331740,10550,10550,10550,10550,0
|
|
20241224,190500,1036331740,10550,10550,10550,10550,0
|
|
20241224,190400,1036331740,10550,10550,10550,10550,0
|
|
20241224,190300,1036331740,10550,10550,10550,10550,0
|
|
20241224,190200,1036331740,10550,10550,10550,10550,1297
|
|
20241224,190100,1036331740,10550,10550,10550,10550,0
|
|
20241224,190000,1036331740,10550,10550,10550,10550,0
|
|
20241224,185900,1036331740,10550,10550,10550,10550,0
|
|
20241224,185800,1036331740,10550,10550,10550,10550,0
|
|
20241224,185700,1036331740,10550,10550,10550,10550,0
|
|
20241224,185600,1036331740,10550,10550,10550,10550,0
|
|
20241224,185500,1036331740,10550,10550,10550,10550,0
|
|
20241224,185400,1036331740,10550,10550,10550,10550,0
|
|
20241224,185300,1036331740,10550,10550,10550,10550,0
|
|
20241224,185200,1036331740,10550,10550,10550,10550,0
|
|
20241224,185100,1036331740,10550,10550,10550,10550,0
|
|
20241224,185000,1036331740,10550,10550,10550,10550,0
|
|
20241224,184900,1036331740,10550,10550,10550,10550,0
|
|
20241224,184800,1036331740,10550,10550,10550,10550,0
|
|
20241224,184700,1036331740,10550,10550,10550,10550,0
|
|
20241224,184600,1036331740,10550,10550,10550,10550,0
|
|
20241224,184500,1036331740,10550,10550,10550,10550,0
|
|
20241224,184400,1036331740,10550,10550,10550,10550,0
|
|
20241224,184300,1036331740,10550,10550,10550,10550,0
|
|
20241224,184200,1036331740,10550,10550,10550,10550,0
|
|
20241224,184100,1036331740,10550,10550,10550,10550,0
|
|
20241224,184000,1036331740,10550,10550,10550,10550,0
|
|
20241224,183900,1036331740,10550,10550,10550,10550,0
|
|
20241224,183800,1036331740,10550,10550,10550,10550,0
|
|
20241224,183700,1036331740,10550,10550,10550,10550,0
|
|
20241224,183600,1036331740,10550,10550,10550,10550,0
|
|
20241224,183500,1036331740,10550,10550,10550,10550,0
|
|
20241224,183400,1036331740,10550,10550,10550,10550,0
|
|
20241224,183300,1036331740,10550,10550,10550,10550,0
|
|
20241224,183200,1036331740,10550,10550,10550,10550,1297
|
|
20241224,183100,1036331740,10550,10550,10550,10550,0
|
|
20241224,183000,1036331740,10550,10550,10550,10550,0
|
|
20241224,182900,1036331740,10550,10550,10550,10550,0
|
|
20241224,182800,1036331740,10550,10550,10550,10550,0
|
|
20241224,182700,1036331740,10550,10550,10550,10550,0
|
|
20241224,182600,1036331740,10550,10550,10550,10550,0
|
|
20241224,182500,1036331740,10550,10550,10550,10550,0
|
|
20241224,182400,1036331740,10550,10550,10550,10550,0
|
|
20241224,182300,1036331740,10550,10550,10550,10550,0
|
|
20241224,182200,1036331740,10550,10550,10550,10550,0
|
|
20241224,182100,1036331740,10550,10550,10550,10550,0
|
|
20241224,182000,1036331740,10550,10550,10550,10550,0
|
|
20241224,181900,1036331740,10550,10550,10550,10550,0
|
|
20241224,181800,1036331740,10550,10550,10550,10550,0
|
|
20241224,181700,1036331740,10550,10550,10550,10550,0
|
|
20241224,181600,1036331740,10550,10550,10550,10550,0
|
|
20241224,181500,1036331740,10550,10550,10550,10550,0
|
|
20241224,181400,1036331740,10550,10550,10550,10550,0
|
|
20241224,181300,1036331740,10550,10550,10550,10550,0
|
|
20241224,181200,1036331740,10550,10550,10550,10550,0
|
|
20241224,181100,1036331740,10550,10550,10550,10550,0
|
|
20241224,181000,1036331740,10550,10550,10550,10550,0
|
|
20241224,180900,1036331740,10550,10550,10550,10550,0
|
|
20241224,180800,1036331740,10550,10550,10550,10550,0
|
|
20241224,180700,1036331740,10550,10550,10550,10550,0
|
|
20241224,180600,1036331740,10550,10550,10550,10550,0
|
|
20241224,180500,1036331740,10550,10550,10550,10550,0
|
|
20241224,180400,1036331740,10550,10550,10550,10550,0
|
|
20241224,180300,1036331740,10550,10550,10550,10550,0
|
|
20241224,180200,1036331740,10550,10550,10550,10550,1297
|
|
20241224,180100,1036331740,10550,10550,10550,10550,0
|
|
20241224,180000,1036331740,10550,10550,10550,10550,0
|
|
20241224,175900,1036331740,10550,10550,10550,10550,0
|
|
20241224,175800,1036331740,10550,10550,10550,10550,0
|
|
20241224,175700,1036331740,10550,10550,10550,10550,0
|
|
20241224,175600,1036331740,10550,10550,10550,10550,0
|
|
20241224,175500,1036331740,10550,10550,10550,10550,0
|
|
20241224,175400,1036331740,10550,10550,10550,10550,0
|
|
20241224,175300,1036331740,10550,10550,10550,10550,0
|
|
20241224,175200,1036331740,10550,10550,10550,10550,0
|
|
20241224,175100,1036331740,10550,10550,10550,10550,0
|
|
20241224,175000,1036331740,10550,10550,10550,10550,0
|
|
20241224,174900,1036331740,10550,10550,10550,10550,0
|
|
20241224,174800,1036331740,10550,10550,10550,10550,0
|
|
20241224,174700,1036331740,10550,10550,10550,10550,0
|
|
20241224,174600,1036331740,10550,10550,10550,10550,0
|
|
20241224,174500,1036331740,10550,10550,10550,10550,0
|
|
20241224,174400,1036331740,10550,10550,10550,10550,0
|
|
20241224,174300,1036331740,10550,10550,10550,10550,0
|
|
20241224,174200,1036331740,10550,10550,10550,10550,0
|
|
20241224,174100,1036331740,10550,10550,10550,10550,0
|
|
20241224,174000,1036331740,10550,10550,10550,10550,0
|
|
20241224,173900,1036331740,10550,10550,10550,10550,0
|
|
20241224,173800,1036331740,10550,10550,10550,10550,0
|
|
20241224,173700,1036331740,10550,10550,10550,10550,0
|
|
20241224,173600,1036331740,10550,10550,10550,10550,0
|
|
20241224,173500,1036331740,10550,10550,10550,10550,0
|
|
20241224,173400,1036331740,10550,10550,10550,10550,0
|
|
20241224,173300,1036331740,10550,10550,10550,10550,0
|
|
20241224,173200,1036331740,10550,10550,10550,10550,1297
|
|
20241224,173100,1036331740,10550,10550,10550,10550,0
|
|
20241224,173000,1036331740,10550,10550,10550,10550,0
|
|
20241224,172900,1036331740,10550,10550,10550,10550,0
|
|
20241224,172800,1036331740,10550,10550,10550,10550,0
|
|
20241224,172700,1036331740,10550,10550,10550,10550,0
|
|
20241224,172600,1036331740,10550,10550,10550,10550,0
|
|
20241224,172500,1036331740,10550,10550,10550,10550,0
|
|
20241224,172400,1036331740,10550,10550,10550,10550,0
|
|
20241224,172300,1036331740,10550,10550,10550,10550,0
|
|
20241224,172200,1036331740,10550,10550,10550,10550,0
|
|
20241224,172100,1036331740,10550,10550,10550,10550,0
|
|
20241224,172000,1036331740,10550,10550,10550,10550,0
|
|
20241224,171900,1036331740,10550,10550,10550,10550,0
|
|
20241224,171800,1036331740,10550,10550,10550,10550,0
|
|
20241224,171700,1036331740,10550,10550,10550,10550,0
|
|
20241224,171600,1036331740,10550,10550,10550,10550,0
|
|
20241224,171500,1036331740,10550,10550,10550,10550,0
|
|
20241224,171400,1036331740,10550,10550,10550,10550,0
|
|
20241224,171300,1036331740,10550,10550,10550,10550,0
|
|
20241224,171200,1036331740,10550,10550,10550,10550,0
|
|
20241224,171100,1036331740,10550,10550,10550,10550,0
|
|
20241224,171000,1036331740,10550,10550,10550,10550,0
|
|
20241224,170900,1036331740,10550,10550,10550,10550,0
|
|
20241224,170800,1036331740,10550,10550,10550,10550,0
|
|
20241224,170700,1036331740,10550,10550,10550,10550,0
|
|
20241224,170600,1036331740,10550,10550,10550,10550,0
|
|
20241224,170500,1036331740,10550,10550,10550,10550,0
|
|
20241224,170400,1036331740,10550,10550,10550,10550,0
|
|
20241224,170300,1036331740,10550,10550,10550,10550,0
|
|
20241224,170200,1036331740,10550,10550,10550,10550,1297
|
|
20241224,170100,1036331740,10550,10550,10550,10550,0
|
|
20241224,170000,1036331740,10550,10550,10550,10550,0
|
|
20241224,165900,1036331740,10550,10550,10550,10550,0
|
|
20241224,165800,1036331740,10550,10550,10550,10550,0
|
|
20241224,165700,1036331740,10550,10550,10550,10550,0
|
|
20241224,165600,1036331740,10550,10550,10550,10550,0
|
|
20241224,165500,1036331740,10550,10550,10550,10550,0
|
|
20241224,165400,1036331740,10550,10550,10550,10550,0
|
|
20241224,165300,1036331740,10550,10550,10550,10550,0
|
|
20241224,165200,1036331740,10550,10550,10550,10550,0
|
|
20241224,165100,1036331740,10550,10550,10550,10550,0
|
|
20241224,165000,1036331740,10550,10550,10550,10550,0
|
|
20241224,164900,1036331740,10550,10550,10550,10550,0
|
|
20241224,164800,1036331740,10550,10550,10550,10550,0
|
|
20241224,164700,1036331740,10550,10550,10550,10550,0
|
|
20241224,164600,1036331740,10550,10550,10550,10550,0
|
|
20241224,164500,1036331740,10550,10550,10550,10550,0
|
|
20241224,164400,1036331740,10550,10550,10550,10550,0
|
|
20241224,164300,1036331740,10550,10550,10550,10550,0
|
|
20241224,164200,1036331740,10550,10550,10550,10550,0
|
|
20241224,164100,1036331740,10550,10550,10550,10550,0
|
|
20241224,164000,1036331740,10550,10550,10550,10550,0
|
|
20241224,163900,1036331740,10550,10550,10550,10550,0
|
|
20241224,163800,1036331740,10550,10550,10550,10550,0
|
|
20241224,163700,1036331740,10550,10550,10550,10550,0
|
|
20241224,163600,1036331740,10550,10550,10550,10550,0
|
|
20241224,163500,1036331740,10550,10550,10550,10550,0
|
|
20241224,163400,1036331740,10550,10550,10550,10550,0
|
|
20241224,163300,1036331740,10550,10550,10550,10550,0
|
|
20241224,163200,1036331740,10550,10550,10550,10550,1297
|
|
20241224,163100,1036331740,10550,10550,10550,10550,0
|
|
20241224,163000,1036331740,10550,10550,10550,10550,0
|
|
20241224,162900,1036331740,10550,10550,10550,10550,0
|
|
20241224,162800,1036331740,10550,10550,10550,10550,0
|
|
20241224,162700,1036331740,10550,10550,10550,10550,0
|
|
20241224,162600,1036331740,10550,10550,10550,10550,0
|
|
20241224,162500,1036331740,10550,10550,10550,10550,0
|
|
20241224,162400,1036331740,10550,10550,10550,10550,0
|
|
20241224,162300,1036331740,10550,10550,10550,10550,0
|
|
20241224,162200,1036331740,10550,10550,10550,10550,0
|
|
20241224,162100,1036331740,10550,10550,10550,10550,0
|
|
20241224,162000,1036331740,10550,10550,10550,10550,0
|
|
20241224,161900,1036331740,10550,10550,10550,10550,0
|
|
20241224,161800,1036331740,10550,10550,10550,10550,0
|
|
20241224,161700,1036331740,10550,10550,10550,10550,0
|
|
20241224,161600,1036331740,10550,10550,10550,10550,0
|
|
20241224,161500,1036331740,10550,10550,10550,10550,0
|
|
20241224,161400,1036331740,10550,10550,10550,10550,0
|
|
20241224,161300,1036331740,10550,10550,10550,10550,0
|
|
20241224,161200,1036331740,10550,10550,10550,10550,0
|
|
20241224,161100,1036331740,10550,10550,10550,10550,0
|
|
20241224,161000,1036331740,10550,10550,10550,10550,0
|
|
20241224,160900,1036331740,10550,10550,10550,10550,0
|
|
20241224,160800,1036331740,10550,10550,10550,10550,0
|
|
20241224,160700,1036331740,10550,10550,10550,10550,0
|
|
20241224,160600,1036331740,10550,10550,10550,10550,0
|
|
20241224,160500,1036331740,10550,10550,10550,10550,0
|
|
20241224,160400,1036331740,10550,10550,10550,10550,0
|
|
20241224,160300,1036331740,10550,10550,10550,10550,0
|
|
20241224,160200,1036331740,10550,10550,10550,10550,1297
|
|
20241224,160100,1036331740,10550,10550,10550,10550,0
|
|
20241224,160000,1036331740,10550,10550,10550,10550,0
|
|
20241224,155900,1036331740,10550,10550,10550,10550,0
|
|
20241224,155800,1036331740,10550,10550,10550,10550,0
|
|
20241224,155700,1036331740,10550,10550,10550,10550,0
|
|
20241224,155600,1036331740,10550,10550,10550,10550,0
|
|
20241224,155500,1036331740,10550,10550,10550,10550,0
|
|
20241224,155400,1036331740,10550,10550,10550,10550,0
|
|
20241224,155300,1036331740,10550,10550,10550,10550,0
|
|
20241224,155200,1036331740,10550,10550,10550,10550,0
|
|
20241224,155100,1036331740,10550,10550,10550,10550,0
|
|
20241224,155000,1036331740,10550,10550,10550,10550,0
|
|
20241224,154900,1036331740,10550,10550,10550,10550,0
|
|
20241224,154800,1036331740,10550,10550,10550,10550,0
|
|
20241224,154700,1036331740,10550,10550,10550,10550,0
|
|
20241224,154600,1036331740,10550,10550,10550,10550,0
|
|
20241224,154500,1036331740,10550,10550,10550,10550,0
|
|
20241224,154400,1036331740,10550,10550,10550,10550,0
|
|
20241224,154300,1036331740,10550,10550,10550,10550,0
|
|
20241224,154200,1036331740,10550,10550,10550,10550,0
|
|
20241224,154100,1036331740,10550,10550,10550,10550,0
|
|
20241224,154000,1036331740,10550,10550,10550,10550,0
|
|
20241224,153900,1036331740,10550,10550,10550,10550,0
|
|
20241224,153800,1036331740,10550,10550,10550,10550,0
|
|
20241224,153700,1036331740,10550,10550,10550,10550,0
|
|
20241224,153600,1036331740,10550,10550,10550,10550,0
|
|
20241224,153500,1036331740,10550,10550,10550,10550,0
|
|
20241224,153400,1036331740,10550,10550,10550,10550,0
|
|
20241224,153300,1036331740,10550,10550,10550,10550,0
|
|
20241224,153200,1036331740,10550,10550,10550,10550,1297
|
|
20241224,153100,1036331740,10550,10550,10550,10550,0
|
|
20241224,153000,1036331740,10550,10550,10550,10550,1297
|
|
20241224,152900,1022648390,10550,10550,10550,10550,0
|
|
20241224,152800,1022648390,10550,10550,10550,10550,0
|
|
20241224,152700,1022648390,10550,10550,10550,10550,0
|
|
20241224,152600,1022648390,10550,10550,10550,10550,0
|
|
20241224,152500,1022648390,10550,10550,10550,10550,0
|
|
20241224,152400,1022648390,10550,10550,10550,10550,0
|
|
20241224,152300,1022648390,10550,10550,10550,10550,0
|
|
20241224,152200,1022648390,10550,10550,10550,10550,0
|
|
20241224,152100,1022648390,10550,10550,10550,10550,0
|
|
20241224,152000,1022648390,10550,10550,10550,10550,0
|
|
20241224,151900,1022648390,10550,10550,10560,10550,107
|
|
20241224,151800,1021519520,10550,10540,10560,10520,2066
|
|
20241224,151700,999732890,10550,10550,10550,10550,10
|
|
20241224,151600,999627390,10510,10510,10510,10510,0
|
|
20241224,151500,999627390,10510,10510,10510,10510,0
|
|
20241224,151400,999627390,10510,10520,10520,10510,337
|
|
20241224,151300,996085020,10550,10530,10550,10520,282
|
|
20241224,151200,993118160,10560,10530,10560,10520,165
|
|
20241224,151100,991381020,10560,10560,10560,10560,2
|
|
20241224,151000,991359900,10530,10560,10560,10530,461
|
|
20241224,150900,986502660,10560,10560,10560,10560,20
|
|
20241224,150800,986291460,10540,10550,10550,10540,484
|
|
20241224,150700,981186260,10560,10560,10560,10560,1
|
|
20241224,150600,981175700,10570,10570,10570,10570,0
|
|
20241224,150500,981175700,10570,10560,10570,10560,103
|
|
20241224,150400,980088000,10570,10570,10570,10570,0
|
|
20241224,150300,980088000,10570,10560,10570,10560,121
|
|
20241224,150200,978810040,10560,10560,10560,10560,60
|
|
20241224,150100,978176440,10560,10570,10570,10560,210
|
|
20241224,150000,975957840,10570,10560,10570,10560,11
|
|
20241224,145900,975841580,10580,10580,10580,10580,1
|
|
20241224,145800,975831000,10600,10600,10600,10600,88
|
|
20241224,145700,974898200,10600,10600,10600,10600,11
|
|
20241224,145600,974781600,10610,10530,10610,10530,5666
|
|
20241224,145500,914945740,10530,10510,10530,10510,409
|
|
20241224,145400,910645320,10490,10490,10490,10490,383
|
|
20241224,145300,906627650,10500,10500,10500,10500,12
|
|
20241224,145200,906501650,10510,10510,10510,10510,0
|
|
20241224,145100,906501650,10510,10510,10510,10510,0
|
|
20241224,145000,906501650,10510,10490,10510,10490,299
|
|
20241224,144900,903360140,10500,10500,10500,10500,0
|
|
20241224,144800,903360140,10500,10500,10500,10500,0
|
|
20241224,144700,903360140,10500,10490,10500,10490,154
|
|
20241224,144600,901743680,10500,10500,10500,10500,0
|
|
20241224,144500,901743680,10500,10500,10500,10490,229
|
|
20241224,144400,899341450,10490,10490,10490,10490,0
|
|
20241224,144300,899341450,10490,10490,10490,10490,52
|
|
20241224,144200,898795970,10490,10490,10490,10490,0
|
|
20241224,144100,898795970,10490,10490,10490,10490,0
|
|
20241224,144000,898795970,10490,10490,10490,10490,0
|
|
20241224,143900,898795970,10490,10490,10490,10490,0
|
|
20241224,143800,898795970,10490,10490,10490,10490,1
|
|
20241224,143700,898785480,10520,10520,10520,10520,0
|
|
20241224,143600,898785480,10520,10520,10520,10520,0
|
|
20241224,143500,898785480,10520,10520,10520,10520,0
|
|
20241224,143400,898785480,10520,10520,10520,10520,1
|
|
20241224,143300,898774960,10490,10490,10490,10490,0
|
|
20241224,143200,898774960,10490,10520,10520,10490,1005
|
|
20241224,143100,888225220,10520,10520,10520,10520,0
|
|
20241224,143000,888225220,10520,10510,10520,10500,202
|
|
20241224,142900,886101900,10510,10510,10510,10510,0
|
|
20241224,142800,886101900,10510,10510,10510,10510,0
|
|
20241224,142700,886101900,10510,10500,10510,10500,60
|
|
20241224,142600,885471800,10500,10500,10500,10500,16
|
|
20241224,142500,885303800,10510,10510,10510,10510,0
|
|
20241224,142400,885303800,10510,10510,10510,10510,0
|
|
20241224,142300,885303800,10510,10510,10510,10510,55
|
|
20241224,142200,884725750,10510,10510,10510,10510,0
|
|
20241224,142100,884725750,10510,10510,10510,10510,0
|
|
20241224,142000,884725750,10510,10510,10510,10510,3
|
|
20241224,141900,884694220,10500,10500,10500,10500,10
|
|
20241224,141800,884589220,10500,10500,10500,10500,325
|
|
20241224,141700,881176720,10500,10500,10500,10490,102
|
|
20241224,141600,880106720,10490,10490,10490,10490,0
|
|
20241224,141500,880106720,10490,10490,10490,10490,0
|
|
20241224,141400,880106720,10490,10490,10490,10490,64
|
|
20241224,141300,879435360,10490,10490,10490,10490,78
|
|
20241224,141200,878617140,10490,10490,10490,10490,0
|
|
20241224,141100,878617140,10490,10490,10490,10490,712
|
|
20241224,141000,871148260,10500,10500,10500,10500,323
|
|
20241224,140900,867756760,10500,10500,10500,10500,0
|
|
20241224,140800,867756760,10500,10500,10500,10500,626
|
|
20241224,140700,861183760,10490,10500,10500,10490,401
|
|
20241224,140600,856974270,10520,10520,10520,10520,0
|
|
20241224,140500,856974270,10520,10520,10520,10520,0
|
|
20241224,140400,856974270,10520,10520,10520,10520,1
|
|
20241224,140300,856963750,10500,10510,10510,10500,109
|
|
20241224,140200,855818660,10510,10510,10510,10510,50
|
|
20241224,140100,855293160,10520,10520,10520,10520,0
|
|
20241224,140000,855293160,10520,10520,10520,10520,0
|
|
20241224,135900,855293160,10520,10520,10520,10520,9
|
|
20241224,135800,855198480,10530,10530,10530,10530,0
|
|
20241224,135700,855198480,10530,10530,10530,10530,0
|
|
20241224,135600,855198480,10530,10530,10530,10530,0
|
|
20241224,135500,855198480,10530,10530,10530,10530,0
|
|
20241224,135400,855198480,10530,10530,10530,10530,0
|
|
20241224,135300,855198480,10530,10530,10530,10530,0
|
|
20241224,135200,855198480,10530,10530,10530,10530,0
|
|
20241224,135100,855198480,10530,10530,10530,10530,1
|
|
20241224,135000,855187950,10490,10510,10510,10490,1809
|
|
20241224,134900,836188310,10530,10530,10530,10530,20
|
|
20241224,134800,835977710,10530,10530,10530,10530,1
|
|
20241224,134700,835967180,10530,10530,10530,10530,0
|
|
20241224,134600,835967180,10530,10530,10530,10530,186
|
|
20241224,134500,834008600,10530,10530,10530,10530,0
|
|
20241224,134400,834008600,10530,10530,10530,10530,105
|
|
20241224,134300,832902950,10530,10530,10530,10530,339
|
|
20241224,134200,829333280,10530,10520,10530,10520,300
|
|
20241224,134100,826174400,10530,10530,10530,10530,0
|
|
20241224,134000,826174400,10530,10520,10530,10510,2001
|
|
20241224,133900,805125540,10530,10530,10530,10530,0
|
|
20241224,133800,805125540,10530,10530,10530,10530,0
|
|
20241224,133700,805125540,10530,10530,10530,10530,1
|
|
20241224,133600,805115010,10520,10520,10520,10520,50
|
|
20241224,133500,804589010,10530,10530,10530,10530,109
|
|
20241224,133400,803441240,10530,10530,10530,10530,11
|
|
20241224,133300,803325410,10530,10530,10530,10530,59
|
|
20241224,133200,802704140,10530,10530,10530,10530,0
|
|
20241224,133100,802704140,10530,10530,10530,10530,0
|
|
20241224,133000,802704140,10530,10530,10530,10530,0
|
|
20241224,132900,802704140,10530,10530,10530,10530,0
|
|
20241224,132800,802704140,10530,10530,10530,10530,1
|
|
20241224,132700,802693610,10520,10520,10520,10520,0
|
|
20241224,132600,802693610,10520,10520,10520,10520,60
|
|
20241224,132500,802062410,10520,10520,10520,10520,0
|
|
20241224,132400,802062410,10520,10520,10520,10520,0
|
|
20241224,132300,802062410,10520,10520,10520,10520,247
|
|
20241224,132200,799463970,10520,10530,10530,10520,1035
|
|
20241224,132100,788565960,10530,10530,10530,10530,888
|
|
20241224,132000,779215320,10550,10550,10550,10550,0
|
|
20241224,131900,779215320,10550,10550,10550,10550,0
|
|
20241224,131800,779215320,10550,10550,10550,10550,2
|
|
20241224,131700,779194220,10530,10530,10530,10530,0
|
|
20241224,131600,779194220,10530,10530,10530,10530,2997
|
|
20241224,131500,747635810,10530,10550,10550,10530,3358
|
|
20241224,131400,712253300,10550,10550,10550,10550,398
|
|
20241224,131300,708054400,10540,10540,10540,10540,210
|
|
20241224,131200,705841000,10530,10540,10540,10530,100
|
|
20241224,131100,704787540,10540,10540,10540,10540,5
|
|
20241224,131000,704734840,10540,10550,10550,10540,302
|
|
20241224,130900,701551680,10550,10540,10550,10540,946
|
|
20241224,130800,691571840,10550,10550,10550,10550,220
|
|
20241224,130700,689250840,10550,10550,10550,10550,204
|
|
20241224,130600,687098640,10550,10550,10550,10550,0
|
|
20241224,130500,687098640,10550,10550,10550,10550,864
|
|
20241224,130400,677983440,10540,10540,10540,10540,649
|
|
20241224,130300,671142980,10540,10540,10540,10540,0
|
|
20241224,130200,671142980,10540,10540,10540,10540,0
|
|
20241224,130100,671142980,10540,10540,10540,10540,0
|
|
20241224,130000,671142980,10540,10540,10540,10540,0
|
|
20241224,125900,671142980,10540,10540,10540,10540,203
|
|
20241224,125800,669003360,10530,10530,10530,10530,0
|
|
20241224,125700,669003360,10530,10530,10530,10530,58
|
|
20241224,125600,668392620,10530,10530,10530,10510,109
|
|
20241224,125500,667246590,10530,10530,10530,10530,265
|
|
20241224,125400,664456140,10530,10530,10530,10530,522
|
|
20241224,125300,658959480,10530,10530,10530,10530,144
|
|
20241224,125200,657443160,10530,10520,10530,10520,517
|
|
20241224,125100,652002240,10530,10520,10530,10520,156
|
|
20241224,125000,650361110,10520,10510,10520,10510,148
|
|
20241224,124900,648804630,10510,10510,10510,10510,0
|
|
20241224,124800,648804630,10510,10510,10510,10510,89
|
|
20241224,124700,647869240,10510,10510,10510,10510,1
|
|
20241224,124600,647858730,10510,10510,10510,10510,0
|
|
20241224,124500,647858730,10510,10510,10510,10510,10
|
|
20241224,124400,647753630,10510,10510,10510,10510,79
|
|
20241224,124300,646923340,10520,10530,10530,10520,296
|
|
20241224,124200,643809310,10530,10520,10530,10520,112
|
|
20241224,124100,642630720,10510,10510,10510,10510,0
|
|
20241224,124000,642630720,10510,10510,10510,10510,0
|
|
20241224,123900,642630720,10510,10510,10510,10510,0
|
|
20241224,123800,642630720,10510,10510,10510,10510,166
|
|
20241224,123700,640886060,10500,10500,10500,10500,14
|
|
20241224,123600,640739060,10510,10490,10510,10490,123
|
|
20241224,123500,639446910,10490,10480,10490,10480,358
|
|
20241224,123400,635694970,10480,10480,10480,10480,0
|
|
20241224,123300,635694970,10480,10470,10480,10470,225
|
|
20241224,123200,633339160,10470,10470,10470,10470,0
|
|
20241224,123100,633339160,10470,10470,10470,10470,1
|
|
20241224,123000,633328690,10460,10460,10460,10460,0
|
|
20241224,122900,633328690,10460,10470,10470,10460,41
|
|
20241224,122800,632899820,10460,10460,10460,10460,33
|
|
20241224,122700,632554640,10460,10460,10460,10460,0
|
|
20241224,122600,632554640,10460,10460,10460,10460,0
|
|
20241224,122500,632554640,10460,10460,10460,10460,0
|
|
20241224,122400,632554640,10460,10460,10460,10460,0
|
|
20241224,122300,632554640,10460,10460,10460,10460,0
|
|
20241224,122200,632554640,10460,10460,10460,10460,570
|
|
20241224,122100,626592440,10480,10460,10480,10450,216
|
|
20241224,122000,624330780,10450,10450,10450,10450,0
|
|
20241224,121900,624330780,10450,10450,10450,10450,0
|
|
20241224,121800,624330780,10450,10450,10450,10450,0
|
|
20241224,121700,624330780,10450,10450,10450,10450,11
|
|
20241224,121600,624215830,10460,10450,10460,10450,6
|
|
20241224,121500,624153110,10450,10450,10450,10450,74
|
|
20241224,121400,623379810,10450,10450,10460,10450,501
|
|
20241224,121300,618144350,10450,10390,10450,10390,1576
|
|
20241224,121200,601727560,10370,10370,10390,10370,25
|
|
20241224,121100,601468290,10370,10370,10370,10370,250
|
|
20241224,121000,598875790,10370,10380,10380,10370,783
|
|
20241224,120900,590752880,10380,10380,10380,10380,10
|
|
20241224,120800,590649080,10380,10400,10400,10380,1266
|
|
20241224,120700,577503940,10410,10420,10420,10410,108
|
|
20241224,120600,576379650,10410,10410,10410,10410,0
|
|
20241224,120500,576379650,10410,10400,10410,10400,629
|
|
20241224,120400,569837760,10400,10400,10400,10400,101
|
|
20241224,120300,568787360,10400,10410,10410,10400,1275
|
|
20241224,120200,555522120,10420,10420,10420,10420,9
|
|
20241224,120100,555428340,10410,10410,10410,10410,807
|
|
20241224,120000,547027470,10420,10440,10440,10420,459
|
|
20241224,115900,542241950,10450,10450,10450,10450,0
|
|
20241224,115800,542241950,10450,10450,10450,10450,0
|
|
20241224,115700,542241950,10450,10450,10450,10450,0
|
|
20241224,115600,542241950,10450,10450,10450,10450,204
|
|
20241224,115500,540110150,10480,10480,10480,10480,0
|
|
20241224,115400,540110150,10480,10480,10480,10480,0
|
|
20241224,115300,540110150,10480,10480,10480,10480,0
|
|
20241224,115200,540110150,10480,10480,10480,10480,0
|
|
20241224,115100,540110150,10480,10480,10480,10480,0
|
|
20241224,115000,540110150,10480,10480,10480,10480,0
|
|
20241224,114900,540110150,10480,10480,10480,10480,0
|
|
20241224,114800,540110150,10480,10480,10480,10480,0
|
|
20241224,114700,540110150,10480,10480,10480,10480,0
|
|
20241224,114600,540110150,10480,10480,10480,10480,0
|
|
20241224,114500,540110150,10480,10480,10480,10480,74
|
|
20241224,114400,539334630,10480,10460,10480,10460,52
|
|
20241224,114300,538790560,10450,10450,10450,10450,0
|
|
20241224,114200,538790560,10450,10450,10450,10450,638
|
|
20241224,114100,532123460,10450,10450,10450,10450,36
|
|
20241224,114000,531747260,10460,10460,10460,10460,114
|
|
20241224,113900,530554820,10460,10460,10460,10460,14
|
|
20241224,113800,530408380,10460,10460,10460,10460,46
|
|
20241224,113700,529927220,10460,10460,10460,10460,450
|
|
20241224,113600,525220220,10470,10470,10470,10470,281
|
|
20241224,113500,522278150,10480,10480,10480,10480,0
|
|
20241224,113400,522278150,10480,10480,10480,10480,134
|
|
20241224,113300,520873830,10480,10480,10480,10480,0
|
|
20241224,113200,520873830,10480,10480,10480,10480,130
|
|
20241224,113100,519511430,10480,10480,10480,10480,0
|
|
20241224,113000,519511430,10480,10480,10480,10480,50
|
|
20241224,112900,518987430,10480,10480,10480,10480,0
|
|
20241224,112800,518987430,10480,10500,10500,10480,553
|
|
20241224,112700,513186590,10500,10500,10500,10500,2077
|
|
20241224,112600,491378090,10510,10510,10510,10510,0
|
|
20241224,112500,491378090,10510,10510,10510,10510,0
|
|
20241224,112400,491378090,10510,10510,10510,10510,0
|
|
20241224,112300,491378090,10510,10510,10510,10510,0
|
|
20241224,112200,491378090,10510,10510,10510,10510,128
|
|
20241224,112100,490032810,10510,10510,10510,10510,108
|
|
20241224,112000,488897730,10510,10510,10510,10510,0
|
|
20241224,111900,488897730,10510,10500,10510,10500,13
|
|
20241224,111800,488761110,10500,10510,10510,10500,931
|
|
20241224,111700,478985020,10510,10510,10510,10510,604
|
|
20241224,111600,472636980,10510,10510,10510,10510,0
|
|
20241224,111500,472636980,10510,10510,10510,10510,0
|
|
20241224,111400,472636980,10510,10510,10510,10510,0
|
|
20241224,111300,472636980,10510,10510,10510,10510,0
|
|
20241224,111200,472636980,10510,10510,10510,10510,0
|
|
20241224,111100,472636980,10510,10510,10510,10510,93
|
|
20241224,111000,471659550,10520,10530,10530,10520,430
|
|
20241224,110900,467134510,10530,10530,10530,10530,3
|
|
20241224,110800,467102920,10540,10540,10540,10540,0
|
|
20241224,110700,467102920,10540,10540,10540,10540,1
|
|
20241224,110600,467092380,10540,10540,10540,10540,7
|
|
20241224,110500,467018600,10540,10540,10540,10540,0
|
|
20241224,110400,467018600,10540,10540,10540,10540,0
|
|
20241224,110300,467018600,10540,10540,10540,10540,0
|
|
20241224,110200,467018600,10540,10540,10540,10540,0
|
|
20241224,110100,467018600,10540,10540,10540,10540,0
|
|
20241224,110000,467018600,10540,10540,10540,10540,154
|
|
20241224,105900,465395440,10540,10540,10540,10540,0
|
|
20241224,105800,465395440,10540,10540,10540,10540,0
|
|
20241224,105700,465395440,10540,10540,10540,10540,0
|
|
20241224,105600,465395440,10540,10550,10550,10540,13
|
|
20241224,105500,465258390,10550,10550,10550,10550,1
|
|
20241224,105400,465247840,10560,10560,10560,10560,0
|
|
20241224,105300,465247840,10560,10560,10560,10560,45
|
|
20241224,105200,464772640,10560,10580,10580,10560,29
|
|
20241224,105100,464466150,10580,10580,10580,10580,1
|
|
20241224,105000,464455570,10560,10560,10560,10560,14
|
|
20241224,104900,464307730,10580,10580,10580,10580,5
|
|
20241224,104800,464254830,10570,10560,10570,10560,626
|
|
20241224,104700,457643590,10530,10550,10550,10530,325
|
|
20241224,104600,454216690,10560,10560,10560,10560,0
|
|
20241224,104500,454216690,10560,10560,10560,10560,1
|
|
20241224,104400,454206130,10550,10540,10550,10540,14
|
|
20241224,104300,454058530,10560,10560,10560,10560,1
|
|
20241224,104200,454047970,10530,10530,10530,10530,0
|
|
20241224,104100,454047970,10530,10530,10530,10530,100
|
|
20241224,104000,452994970,10530,10530,10530,10530,0
|
|
20241224,103900,452994970,10530,10530,10530,10530,0
|
|
20241224,103800,452994970,10530,10530,10530,10530,0
|
|
20241224,103700,452994970,10530,10530,10530,10530,0
|
|
20241224,103600,452994970,10530,10530,10530,10530,4
|
|
20241224,103500,452952850,10540,10540,10540,10540,0
|
|
20241224,103400,452952850,10540,10540,10540,10540,0
|
|
20241224,103300,452952850,10540,10540,10540,10540,512
|
|
20241224,103200,447556370,10550,10550,10550,10550,0
|
|
20241224,103100,447556370,10550,10550,10550,10550,0
|
|
20241224,103000,447556370,10550,10550,10550,10550,10
|
|
20241224,102900,447450870,10550,10550,10550,10550,34
|
|
20241224,102800,447092170,10550,10550,10550,10550,3138
|
|
20241224,102700,413986270,10520,10520,10520,10520,0
|
|
20241224,102600,413986270,10520,10540,10540,10520,150
|
|
20241224,102500,412405700,10510,10510,10510,10510,4332
|
|
20241224,102400,366876380,10510,10510,10510,10510,0
|
|
20241224,102300,366876380,10510,10510,10510,10510,200
|
|
20241224,102200,364774380,10540,10540,10540,10540,0
|
|
20241224,102100,364774380,10540,10540,10540,10540,0
|
|
20241224,102000,364774380,10540,10540,10540,10540,7
|
|
20241224,101900,364700600,10510,10520,10520,10510,67
|
|
20241224,101800,363996330,10530,10520,10530,10520,1360
|
|
20241224,101700,349680780,10540,10540,10540,10540,0
|
|
20241224,101600,349680780,10540,10540,10540,10540,5
|
|
20241224,101500,349628080,10510,10510,10510,10510,3
|
|
20241224,101400,349596550,10510,10510,10510,10510,20
|
|
20241224,101300,349386350,10510,10510,10510,10510,196
|
|
20241224,101200,347326390,10510,10510,10510,10510,0
|
|
20241224,101100,347326390,10510,10510,10510,10510,6
|
|
20241224,101000,347263330,10540,10540,10540,10540,0
|
|
20241224,100900,347263330,10540,10540,10540,10540,0
|
|
20241224,100800,347263330,10540,10540,10540,10540,1
|
|
20241224,100700,347252790,10500,10500,10500,10500,0
|
|
20241224,100600,347252790,10500,10500,10500,10500,0
|
|
20241224,100500,347252790,10500,10500,10500,10500,0
|
|
20241224,100400,347252790,10500,10500,10500,10500,235
|
|
20241224,100300,344785290,10500,10500,10500,10500,0
|
|
20241224,100200,344785290,10500,10500,10500,10500,0
|
|
20241224,100100,344785290,10500,10560,10570,10500,225
|
|
20241224,100000,342420680,10510,10510,10510,10510,0
|
|
20241224,095900,342420680,10510,10530,10530,10510,825
|
|
20241224,095800,333745580,10530,10530,10530,10530,37
|
|
20241224,095700,333355970,10530,10530,10530,10530,0
|
|
20241224,095600,333355970,10530,10530,10530,10530,0
|
|
20241224,095500,333355970,10530,10540,10540,10530,114
|
|
20241224,095400,332154550,10530,10530,10530,10530,0
|
|
20241224,095300,332154550,10530,10530,10530,10530,0
|
|
20241224,095200,332154550,10530,10550,10550,10530,3858
|
|
20241224,095100,291488720,10550,10550,10550,10550,0
|
|
20241224,095000,291488720,10550,10550,10550,10550,369
|
|
20241224,094900,287595770,10550,10550,10550,10550,100
|
|
20241224,094800,286540770,10550,10550,10550,10550,0
|
|
20241224,094700,286540770,10550,10550,10550,10550,126
|
|
20241224,094600,285211470,10550,10550,10550,10550,18
|
|
20241224,094500,285021570,10550,10580,10580,10540,1502
|
|
20241224,094400,269164270,10580,10580,10580,10580,0
|
|
20241224,094300,269164270,10580,10590,10590,10580,465
|
|
20241224,094200,264242520,10620,10620,10630,10620,209
|
|
20241224,094100,262022360,10630,10590,10640,10590,2323
|
|
20241224,094000,237334000,10590,10580,10590,10580,347
|
|
20241224,093900,233662660,10550,10550,10550,10550,0
|
|
20241224,093800,233662660,10550,10550,10550,10550,5
|
|
20241224,093700,233609910,10550,10580,10580,10550,165
|
|
20241224,093600,231864300,10580,10580,10580,10580,0
|
|
20241224,093500,231864300,10580,10580,10580,10580,2
|
|
20241224,093400,231843140,10580,10550,10580,10550,205
|
|
20241224,093300,229676180,10550,10580,10580,10550,613
|
|
20241224,093200,223199730,10580,10580,10580,10580,108
|
|
20241224,093100,222057090,10580,10560,10580,10560,366
|
|
20241224,093000,218185940,10580,10580,10580,10580,300
|
|
20241224,092900,215011940,10580,10580,10580,10580,106
|
|
20241224,092800,213890460,10580,10560,10580,10560,90
|
|
20241224,092700,212939860,10550,10550,10550,10550,0
|
|
20241224,092600,212939860,10550,10560,10560,10550,180
|
|
20241224,092500,211040450,10550,10550,10550,10550,0
|
|
20241224,092400,211040450,10550,10550,10550,10550,0
|
|
20241224,092300,211040450,10550,10550,10550,10550,4
|
|
20241224,092200,210998250,10600,10560,10600,10560,261
|
|
20241224,092100,208233430,10550,10540,10550,10540,686
|
|
20241224,092000,200998130,10530,10550,10550,10530,41
|
|
20241224,091900,200566380,10550,10550,10550,10550,57
|
|
20241224,091800,199965030,10550,10530,10550,10520,1520
|
|
20241224,091700,183959810,10530,10530,10530,10530,66
|
|
20241224,091600,183264830,10550,10560,10560,10550,334
|
|
20241224,091500,179740790,10560,10550,10560,10530,836
|
|
20241224,091400,170925150,10520,10520,10520,10520,122
|
|
20241224,091300,169641710,10540,10540,10540,10540,49
|
|
20241224,091200,169125250,10500,10500,10500,10490,1120
|
|
20241224,091100,157371250,10500,10490,10500,10480,216
|
|
20241224,091000,155103850,10480,10520,10520,10480,458
|
|
20241224,090900,150298750,10530,10530,10530,10530,5
|
|
20241224,090800,150246100,10540,10520,10540,10500,329
|
|
20241224,090700,146788650,10520,10520,10520,10520,24
|
|
20241224,090600,146536170,10540,10540,10540,10540,17
|
|
20241224,090500,146356990,10540,10560,10560,10540,119
|
|
20241224,090400,145101950,10560,10560,10570,10510,141
|
|
20241224,090300,143613750,10570,10500,10570,10500,179
|
|
20241224,090200,141734180,10510,10540,10580,10510,4596
|
|
20241224,090100,93349890,10510,10510,10510,10510,269
|
|
20241224,090000,90522700,10510,10520,10550,10510,7086
|