634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,193100,536473050,10310,10310,10310,10310,1006
|
|
20241230,193000,536473050,10310,10310,10310,10310,0
|
|
20241230,192900,536473050,10310,10310,10310,10310,0
|
|
20241230,192800,536473050,10310,10310,10310,10310,0
|
|
20241230,192700,536473050,10310,10310,10310,10310,0
|
|
20241230,192600,536473050,10310,10310,10310,10310,0
|
|
20241230,192500,536473050,10310,10310,10310,10310,0
|
|
20241230,192400,536473050,10310,10310,10310,10310,0
|
|
20241230,192300,536473050,10310,10310,10310,10310,0
|
|
20241230,192200,536473050,10310,10310,10310,10310,0
|
|
20241230,192100,536473050,10310,10310,10310,10310,0
|
|
20241230,192000,536473050,10310,10310,10310,10310,0
|
|
20241230,191900,536473050,10310,10310,10310,10310,0
|
|
20241230,191800,536473050,10310,10310,10310,10310,0
|
|
20241230,191700,536473050,10310,10310,10310,10310,0
|
|
20241230,191600,536473050,10310,10310,10310,10310,0
|
|
20241230,191500,536473050,10310,10310,10310,10310,0
|
|
20241230,191400,536473050,10310,10310,10310,10310,0
|
|
20241230,191300,536473050,10310,10310,10310,10310,0
|
|
20241230,191200,536473050,10310,10310,10310,10310,0
|
|
20241230,191100,536473050,10310,10310,10310,10310,0
|
|
20241230,191000,536473050,10310,10310,10310,10310,0
|
|
20241230,190900,536473050,10310,10310,10310,10310,0
|
|
20241230,190800,536473050,10310,10310,10310,10310,0
|
|
20241230,190700,536473050,10310,10310,10310,10310,0
|
|
20241230,190600,536473050,10310,10310,10310,10310,0
|
|
20241230,190500,536473050,10310,10310,10310,10310,0
|
|
20241230,190400,536473050,10310,10310,10310,10310,0
|
|
20241230,190300,536473050,10310,10310,10310,10310,0
|
|
20241230,190200,536473050,10310,10310,10310,10310,0
|
|
20241230,190100,536473050,10310,10310,10310,10310,1006
|
|
20241230,190000,536473050,10310,10310,10310,10310,0
|
|
20241230,185900,536473050,10310,10310,10310,10310,0
|
|
20241230,185800,536473050,10310,10310,10310,10310,0
|
|
20241230,185700,536473050,10310,10310,10310,10310,0
|
|
20241230,185600,536473050,10310,10310,10310,10310,0
|
|
20241230,185500,536473050,10310,10310,10310,10310,0
|
|
20241230,185400,536473050,10310,10310,10310,10310,0
|
|
20241230,185300,536473050,10310,10310,10310,10310,0
|
|
20241230,185200,536473050,10310,10310,10310,10310,0
|
|
20241230,185100,536473050,10310,10310,10310,10310,0
|
|
20241230,185000,536473050,10310,10310,10310,10310,0
|
|
20241230,184900,536473050,10310,10310,10310,10310,0
|
|
20241230,184800,536473050,10310,10310,10310,10310,0
|
|
20241230,184700,536473050,10310,10310,10310,10310,0
|
|
20241230,184600,536473050,10310,10310,10310,10310,0
|
|
20241230,184500,536473050,10310,10310,10310,10310,0
|
|
20241230,184400,536473050,10310,10310,10310,10310,0
|
|
20241230,184300,536473050,10310,10310,10310,10310,0
|
|
20241230,184200,536473050,10310,10310,10310,10310,0
|
|
20241230,184100,536473050,10310,10310,10310,10310,0
|
|
20241230,184000,536473050,10310,10310,10310,10310,0
|
|
20241230,183900,536473050,10310,10310,10310,10310,0
|
|
20241230,183800,536473050,10310,10310,10310,10310,0
|
|
20241230,183700,536473050,10310,10310,10310,10310,0
|
|
20241230,183600,536473050,10310,10310,10310,10310,0
|
|
20241230,183500,536473050,10310,10310,10310,10310,0
|
|
20241230,183400,536473050,10310,10310,10310,10310,0
|
|
20241230,183300,536473050,10310,10310,10310,10310,0
|
|
20241230,183200,536473050,10310,10310,10310,10310,0
|
|
20241230,183100,536473050,10310,10310,10310,10310,1006
|
|
20241230,183000,536473050,10310,10310,10310,10310,0
|
|
20241230,182900,536473050,10310,10310,10310,10310,0
|
|
20241230,182800,536473050,10310,10310,10310,10310,0
|
|
20241230,182700,536473050,10310,10310,10310,10310,0
|
|
20241230,182600,536473050,10310,10310,10310,10310,0
|
|
20241230,182500,536473050,10310,10310,10310,10310,0
|
|
20241230,182400,536473050,10310,10310,10310,10310,0
|
|
20241230,182300,536473050,10310,10310,10310,10310,0
|
|
20241230,182200,536473050,10310,10310,10310,10310,0
|
|
20241230,182100,536473050,10310,10310,10310,10310,0
|
|
20241230,182000,536473050,10310,10310,10310,10310,0
|
|
20241230,181900,536473050,10310,10310,10310,10310,0
|
|
20241230,181800,536473050,10310,10310,10310,10310,0
|
|
20241230,181700,536473050,10310,10310,10310,10310,0
|
|
20241230,181600,536473050,10310,10310,10310,10310,0
|
|
20241230,181500,536473050,10310,10310,10310,10310,0
|
|
20241230,181400,536473050,10310,10310,10310,10310,0
|
|
20241230,181300,536473050,10310,10310,10310,10310,0
|
|
20241230,181200,536473050,10310,10310,10310,10310,0
|
|
20241230,181100,536473050,10310,10310,10310,10310,0
|
|
20241230,181000,536473050,10310,10310,10310,10310,0
|
|
20241230,180900,536473050,10310,10310,10310,10310,0
|
|
20241230,180800,536473050,10310,10310,10310,10310,0
|
|
20241230,180700,536473050,10310,10310,10310,10310,0
|
|
20241230,180600,536473050,10310,10310,10310,10310,0
|
|
20241230,180500,536473050,10310,10310,10310,10310,0
|
|
20241230,180400,536473050,10310,10310,10310,10310,0
|
|
20241230,180300,536473050,10310,10310,10310,10310,0
|
|
20241230,180200,536473050,10310,10310,10310,10310,0
|
|
20241230,180100,536473050,10310,10310,10310,10310,1006
|
|
20241230,180000,536473050,10310,10310,10310,10310,0
|
|
20241230,175900,536473050,10310,10310,10310,10310,0
|
|
20241230,175800,536473050,10310,10310,10310,10310,0
|
|
20241230,175700,536473050,10310,10310,10310,10310,0
|
|
20241230,175600,536473050,10310,10310,10310,10310,0
|
|
20241230,175500,536473050,10310,10310,10310,10310,0
|
|
20241230,175400,536473050,10310,10310,10310,10310,0
|
|
20241230,175300,536473050,10310,10310,10310,10310,0
|
|
20241230,175200,536473050,10310,10310,10310,10310,0
|
|
20241230,175100,536473050,10310,10310,10310,10310,0
|
|
20241230,175000,536473050,10310,10310,10310,10310,0
|
|
20241230,174900,536473050,10310,10310,10310,10310,0
|
|
20241230,174800,536473050,10310,10310,10310,10310,0
|
|
20241230,174700,536473050,10310,10310,10310,10310,0
|
|
20241230,174600,536473050,10310,10310,10310,10310,0
|
|
20241230,174500,536473050,10310,10310,10310,10310,0
|
|
20241230,174400,536473050,10310,10310,10310,10310,0
|
|
20241230,174300,536473050,10310,10310,10310,10310,0
|
|
20241230,174200,536473050,10310,10310,10310,10310,0
|
|
20241230,174100,536473050,10310,10310,10310,10310,0
|
|
20241230,174000,536473050,10310,10310,10310,10310,0
|
|
20241230,173900,536473050,10310,10310,10310,10310,0
|
|
20241230,173800,536473050,10310,10310,10310,10310,0
|
|
20241230,173700,536473050,10310,10310,10310,10310,0
|
|
20241230,173600,536473050,10310,10310,10310,10310,0
|
|
20241230,173500,536473050,10310,10310,10310,10310,0
|
|
20241230,173400,536473050,10310,10310,10310,10310,0
|
|
20241230,173300,536473050,10310,10310,10310,10310,0
|
|
20241230,173200,536473050,10310,10310,10310,10310,0
|
|
20241230,173100,536473050,10310,10310,10310,10310,1006
|
|
20241230,173000,536473050,10310,10310,10310,10310,0
|
|
20241230,172900,536473050,10310,10310,10310,10310,0
|
|
20241230,172800,536473050,10310,10310,10310,10310,0
|
|
20241230,172700,536473050,10310,10310,10310,10310,0
|
|
20241230,172600,536473050,10310,10310,10310,10310,0
|
|
20241230,172500,536473050,10310,10310,10310,10310,0
|
|
20241230,172400,536473050,10310,10310,10310,10310,0
|
|
20241230,172300,536473050,10310,10310,10310,10310,0
|
|
20241230,172200,536473050,10310,10310,10310,10310,0
|
|
20241230,172100,536473050,10310,10310,10310,10310,0
|
|
20241230,172000,536473050,10310,10310,10310,10310,0
|
|
20241230,171900,536473050,10310,10310,10310,10310,0
|
|
20241230,171800,536473050,10310,10310,10310,10310,0
|
|
20241230,171700,536473050,10310,10310,10310,10310,0
|
|
20241230,171600,536473050,10310,10310,10310,10310,0
|
|
20241230,171500,536473050,10310,10310,10310,10310,0
|
|
20241230,171400,536473050,10310,10310,10310,10310,0
|
|
20241230,171300,536473050,10310,10310,10310,10310,0
|
|
20241230,171200,536473050,10310,10310,10310,10310,0
|
|
20241230,171100,536473050,10310,10310,10310,10310,0
|
|
20241230,171000,536473050,10310,10310,10310,10310,0
|
|
20241230,170900,536473050,10310,10310,10310,10310,0
|
|
20241230,170800,536473050,10310,10310,10310,10310,0
|
|
20241230,170700,536473050,10310,10310,10310,10310,0
|
|
20241230,170600,536473050,10310,10310,10310,10310,0
|
|
20241230,170500,536473050,10310,10310,10310,10310,0
|
|
20241230,170400,536473050,10310,10310,10310,10310,0
|
|
20241230,170300,536473050,10310,10310,10310,10310,0
|
|
20241230,170200,536473050,10310,10310,10310,10310,0
|
|
20241230,170100,536473050,10310,10310,10310,10310,1006
|
|
20241230,170000,536473050,10310,10310,10310,10310,0
|
|
20241230,165900,536473050,10310,10310,10310,10310,0
|
|
20241230,165800,536473050,10310,10310,10310,10310,0
|
|
20241230,165700,536473050,10310,10310,10310,10310,0
|
|
20241230,165600,536473050,10310,10310,10310,10310,0
|
|
20241230,165500,536473050,10310,10310,10310,10310,0
|
|
20241230,165400,536473050,10310,10310,10310,10310,0
|
|
20241230,165300,536473050,10310,10310,10310,10310,0
|
|
20241230,165200,536473050,10310,10310,10310,10310,0
|
|
20241230,165100,536473050,10310,10310,10310,10310,0
|
|
20241230,165000,536473050,10310,10310,10310,10310,0
|
|
20241230,164900,536473050,10310,10310,10310,10310,0
|
|
20241230,164800,536473050,10310,10310,10310,10310,0
|
|
20241230,164700,536473050,10310,10310,10310,10310,0
|
|
20241230,164600,536473050,10310,10310,10310,10310,0
|
|
20241230,164500,536473050,10310,10310,10310,10310,0
|
|
20241230,164400,536473050,10310,10310,10310,10310,0
|
|
20241230,164300,536473050,10310,10310,10310,10310,0
|
|
20241230,164200,536473050,10310,10310,10310,10310,0
|
|
20241230,164100,536473050,10310,10310,10310,10310,0
|
|
20241230,164000,536473050,10310,10310,10310,10310,0
|
|
20241230,163900,536473050,10310,10310,10310,10310,0
|
|
20241230,163800,536473050,10310,10310,10310,10310,0
|
|
20241230,163700,536473050,10310,10310,10310,10310,0
|
|
20241230,163600,536473050,10310,10310,10310,10310,0
|
|
20241230,163500,536473050,10310,10310,10310,10310,0
|
|
20241230,163400,536473050,10310,10310,10310,10310,0
|
|
20241230,163300,536473050,10310,10310,10310,10310,0
|
|
20241230,163200,536473050,10310,10310,10310,10310,0
|
|
20241230,163100,536473050,10310,10310,10310,10310,1006
|
|
20241230,163000,536473050,10310,10310,10310,10310,0
|
|
20241230,162900,536473050,10310,10310,10310,10310,0
|
|
20241230,162800,536473050,10310,10310,10310,10310,0
|
|
20241230,162700,536473050,10310,10310,10310,10310,0
|
|
20241230,162600,536473050,10310,10310,10310,10310,0
|
|
20241230,162500,536473050,10310,10310,10310,10310,0
|
|
20241230,162400,536473050,10310,10310,10310,10310,0
|
|
20241230,162300,536473050,10310,10310,10310,10310,0
|
|
20241230,162200,536473050,10310,10310,10310,10310,0
|
|
20241230,162100,536473050,10310,10310,10310,10310,0
|
|
20241230,162000,536473050,10310,10310,10310,10310,0
|
|
20241230,161900,536473050,10310,10310,10310,10310,0
|
|
20241230,161800,536473050,10310,10310,10310,10310,0
|
|
20241230,161700,536473050,10310,10310,10310,10310,0
|
|
20241230,161600,536473050,10310,10310,10310,10310,0
|
|
20241230,161500,536473050,10310,10310,10310,10310,0
|
|
20241230,161400,536473050,10310,10310,10310,10310,0
|
|
20241230,161300,536473050,10310,10310,10310,10310,0
|
|
20241230,161200,536473050,10310,10310,10310,10310,0
|
|
20241230,161100,536473050,10310,10310,10310,10310,0
|
|
20241230,161000,536473050,10310,10310,10310,10310,0
|
|
20241230,160900,536473050,10310,10310,10310,10310,0
|
|
20241230,160800,536473050,10310,10310,10310,10310,0
|
|
20241230,160700,536473050,10310,10310,10310,10310,0
|
|
20241230,160600,536473050,10310,10310,10310,10310,0
|
|
20241230,160500,536473050,10310,10310,10310,10310,0
|
|
20241230,160400,536473050,10310,10310,10310,10310,0
|
|
20241230,160300,536473050,10310,10310,10310,10310,0
|
|
20241230,160200,536473050,10310,10310,10310,10310,0
|
|
20241230,160100,536473050,10310,10310,10310,10310,1006
|
|
20241230,160000,536473050,10310,10310,10310,10310,0
|
|
20241230,155900,536473050,10310,10310,10310,10310,0
|
|
20241230,155800,536473050,10310,10310,10310,10310,0
|
|
20241230,155700,536473050,10310,10310,10310,10310,0
|
|
20241230,155600,536473050,10310,10310,10310,10310,0
|
|
20241230,155500,536473050,10310,10310,10310,10310,0
|
|
20241230,155400,536473050,10310,10310,10310,10310,0
|
|
20241230,155300,536473050,10310,10310,10310,10310,0
|
|
20241230,155200,536473050,10310,10310,10310,10310,0
|
|
20241230,155100,536473050,10310,10310,10310,10310,0
|
|
20241230,155000,536473050,10310,10310,10310,10310,0
|
|
20241230,154900,536473050,10310,10310,10310,10310,0
|
|
20241230,154800,536473050,10310,10310,10310,10310,0
|
|
20241230,154700,536473050,10310,10310,10310,10310,0
|
|
20241230,154600,536473050,10310,10310,10310,10310,0
|
|
20241230,154500,536473050,10310,10310,10310,10310,0
|
|
20241230,154400,536473050,10310,10310,10310,10310,0
|
|
20241230,154300,536473050,10310,10310,10310,10310,0
|
|
20241230,154200,536473050,10310,10310,10310,10310,0
|
|
20241230,154100,536473050,10310,10310,10310,10310,0
|
|
20241230,154000,536473050,10310,10310,10310,10310,0
|
|
20241230,153900,536473050,10310,10310,10310,10310,0
|
|
20241230,153800,536473050,10310,10310,10310,10310,0
|
|
20241230,153700,536473050,10310,10310,10310,10310,0
|
|
20241230,153600,536473050,10310,10310,10310,10310,0
|
|
20241230,153500,536473050,10310,10310,10310,10310,0
|
|
20241230,153400,536473050,10310,10310,10310,10310,0
|
|
20241230,153300,536473050,10310,10310,10310,10310,0
|
|
20241230,153200,536473050,10310,10310,10310,10310,0
|
|
20241230,153100,536473050,10310,10310,10310,10310,1006
|
|
20241230,153000,536473050,10310,10310,10310,10310,1006
|
|
20241230,152900,526101190,10300,10300,10300,10300,0
|
|
20241230,152800,526101190,10300,10300,10300,10300,0
|
|
20241230,152700,526101190,10300,10300,10300,10300,0
|
|
20241230,152600,526101190,10300,10300,10300,10300,0
|
|
20241230,152500,526101190,10300,10300,10300,10300,0
|
|
20241230,152400,526101190,10300,10300,10300,10300,0
|
|
20241230,152300,526101190,10300,10300,10300,10300,0
|
|
20241230,152200,526101190,10300,10300,10300,10300,0
|
|
20241230,152100,526101190,10300,10300,10300,10300,0
|
|
20241230,152000,526101190,10300,10300,10300,10300,0
|
|
20241230,151900,526101190,10300,10290,10300,10280,14
|
|
20241230,151800,525957040,10290,10290,10300,10290,90
|
|
20241230,151700,525030820,10310,10310,10310,10310,0
|
|
20241230,151600,525030820,10310,10310,10310,10310,0
|
|
20241230,151500,525030820,10310,10310,10310,10310,0
|
|
20241230,151400,525030820,10310,10310,10310,10310,0
|
|
20241230,151300,525030820,10310,10310,10310,10310,13
|
|
20241230,151200,524896790,10280,10280,10280,10280,50
|
|
20241230,151100,524382790,10310,10310,10310,10310,0
|
|
20241230,151000,524382790,10310,10310,10310,10310,0
|
|
20241230,150900,524382790,10310,10280,10310,10280,42
|
|
20241230,150800,523950970,10310,10310,10310,10310,0
|
|
20241230,150700,523950970,10310,10280,10310,10280,41
|
|
20241230,150600,523529460,10310,10280,10310,10280,194
|
|
20241230,150500,521535110,10310,10300,10310,10300,300
|
|
20241230,150400,518442740,10300,10300,10300,10300,0
|
|
20241230,150300,518442740,10300,10300,10300,10280,282
|
|
20241230,150200,515543700,10280,10280,10300,10280,76
|
|
20241230,150100,514761820,10310,10310,10310,10310,0
|
|
20241230,150000,514761820,10310,10310,10310,10310,0
|
|
20241230,145900,514761820,10310,10310,10310,10310,0
|
|
20241230,145800,514761820,10310,10310,10310,10310,0
|
|
20241230,145700,514761820,10310,10310,10310,10310,0
|
|
20241230,145600,514761820,10310,10310,10310,10310,5
|
|
20241230,145500,514710270,10320,10310,10320,10310,91
|
|
20241230,145400,513772050,10310,10300,10310,10300,525
|
|
20241230,145300,508362380,10300,10300,10300,10300,0
|
|
20241230,145200,508362380,10300,10300,10300,10300,0
|
|
20241230,145100,508362380,10300,10300,10300,10300,1
|
|
20241230,145000,508352080,10290,10290,10300,10290,154
|
|
20241230,144900,506767410,10300,10300,10300,10300,2
|
|
20241230,144800,506746810,10280,10280,10300,10280,103
|
|
20241230,144700,505687950,10300,10280,10300,10280,51
|
|
20241230,144600,505163650,10300,10300,10300,10300,98
|
|
20241230,144500,504154250,10310,10310,10310,10310,3
|
|
20241230,144400,504123320,10300,10300,10300,10300,10
|
|
20241230,144300,504020320,10310,10300,10310,10300,80
|
|
20241230,144200,503196020,10300,10300,10300,10300,130
|
|
20241230,144100,501857020,10320,10320,10320,10320,0
|
|
20241230,144000,501857020,10320,10320,10320,10320,0
|
|
20241230,143900,501857020,10320,10320,10320,10320,0
|
|
20241230,143800,501857020,10320,10320,10320,10320,99
|
|
20241230,143700,500835340,10320,10320,10320,10320,11
|
|
20241230,143600,500721820,10320,10320,10320,10320,50
|
|
20241230,143500,500205820,10310,10300,10310,10300,1132
|
|
20241230,143400,488546110,10300,10300,10300,10300,0
|
|
20241230,143300,488546110,10300,10300,10300,10300,0
|
|
20241230,143200,488546110,10300,10300,10300,10300,0
|
|
20241230,143100,488546110,10300,10300,10300,10300,0
|
|
20241230,143000,488546110,10300,10300,10300,10300,0
|
|
20241230,142900,488546110,10300,10300,10300,10300,0
|
|
20241230,142800,488546110,10300,10300,10300,10300,0
|
|
20241230,142700,488546110,10300,10300,10300,10300,3
|
|
20241230,142600,488515210,10270,10270,10270,10270,0
|
|
20241230,142500,488515210,10270,10270,10270,10270,0
|
|
20241230,142400,488515210,10270,10270,10270,10270,195
|
|
20241230,142300,486512560,10300,10300,10300,10300,1
|
|
20241230,142200,486502260,10300,10300,10300,10300,0
|
|
20241230,142100,486502260,10300,10300,10300,10300,0
|
|
20241230,142000,486502260,10300,10270,10300,10270,301
|
|
20241230,141900,483410960,10300,10300,10300,10300,0
|
|
20241230,141800,483410960,10300,10300,10300,10300,1
|
|
20241230,141700,483400660,10290,10290,10290,10290,0
|
|
20241230,141600,483400660,10290,10280,10290,10270,572
|
|
20241230,141500,477520060,10290,10280,10290,10280,27
|
|
20241230,141400,477242430,10290,10290,10290,10290,441
|
|
20241230,141300,472704540,10310,10310,10310,10310,259
|
|
20241230,141200,470034250,10310,10310,10310,10310,0
|
|
20241230,141100,470034250,10310,10310,10310,10310,0
|
|
20241230,141000,470034250,10310,10310,10310,10310,40
|
|
20241230,140900,469621850,10310,10310,10310,10310,0
|
|
20241230,140800,469621850,10310,10310,10310,10310,100
|
|
20241230,140700,468590850,10310,10300,10310,10300,341
|
|
20241230,140600,465078540,10310,10300,10310,10300,422
|
|
20241230,140500,460731930,10290,10290,10290,10290,80
|
|
20241230,140400,459908730,10300,10300,10300,10300,0
|
|
20241230,140300,459908730,10300,10300,10300,10300,0
|
|
20241230,140200,459908730,10300,10290,10300,10290,9
|
|
20241230,140100,459816100,10290,10290,10290,10290,235
|
|
20241230,140000,457397950,10300,10300,10300,10300,0
|
|
20241230,135900,457397950,10300,10300,10300,10300,0
|
|
20241230,135800,457397950,10300,10300,10300,10300,0
|
|
20241230,135700,457397950,10300,10300,10300,10300,1
|
|
20241230,135600,457387650,10300,10300,10300,10300,0
|
|
20241230,135500,457387650,10300,10300,10300,10300,0
|
|
20241230,135400,457387650,10300,10300,10300,10300,7
|
|
20241230,135300,457315550,10260,10260,10260,10260,17
|
|
20241230,135200,457141130,10300,10290,10300,10290,2
|
|
20241230,135100,457120540,10300,10300,10300,10300,400
|
|
20241230,135000,453000540,10300,10300,10300,10300,0
|
|
20241230,134900,453000540,10300,10300,10300,10300,0
|
|
20241230,134800,453000540,10300,10290,10300,10280,794
|
|
20241230,134700,444832590,10280,10280,10280,10280,393
|
|
20241230,134600,440792550,10280,10280,10280,10280,0
|
|
20241230,134500,440792550,10280,10280,10280,10280,0
|
|
20241230,134400,440792550,10280,10280,10280,10280,0
|
|
20241230,134300,440792550,10280,10280,10280,10280,0
|
|
20241230,134200,440792550,10280,10280,10280,10280,200
|
|
20241230,134100,438736550,10280,10260,10280,10260,698
|
|
20241230,134000,431571470,10260,10260,10260,10260,0
|
|
20241230,133900,431571470,10260,10260,10260,10260,0
|
|
20241230,133800,431571470,10260,10260,10260,10260,0
|
|
20241230,133700,431571470,10260,10260,10260,10260,0
|
|
20241230,133600,431571470,10260,10260,10260,10260,0
|
|
20241230,133500,431571470,10260,10260,10260,10260,1
|
|
20241230,133400,431561210,10250,10250,10260,10250,684
|
|
20241230,133300,424546770,10250,10250,10250,10250,0
|
|
20241230,133200,424546770,10250,10250,10250,10250,180
|
|
20241230,133100,422701770,10250,10200,10250,10200,1240
|
|
20241230,133000,410013010,10200,10200,10200,10200,0
|
|
20241230,132900,410013010,10200,10200,10200,10200,0
|
|
20241230,132800,410013010,10200,10200,10200,10200,327
|
|
20241230,132700,406677610,10220,10220,10220,10220,0
|
|
20241230,132600,406677610,10220,10220,10220,10220,1
|
|
20241230,132500,406667390,10220,10220,10220,10220,0
|
|
20241230,132400,406667390,10220,10220,10220,10220,0
|
|
20241230,132300,406667390,10220,10220,10220,10220,0
|
|
20241230,132200,406667390,10220,10220,10220,10220,0
|
|
20241230,132100,406667390,10220,10220,10220,10220,1
|
|
20241230,132000,406657170,10200,10200,10200,10200,180
|
|
20241230,131900,404821170,10220,10180,10220,10180,6
|
|
20241230,131800,404760050,10220,10220,10220,10220,0
|
|
20241230,131700,404760050,10220,10220,10220,10220,0
|
|
20241230,131600,404760050,10220,10220,10220,10220,1
|
|
20241230,131500,404749830,10180,10180,10180,10180,986
|
|
20241230,131400,394712350,10220,10220,10220,10220,0
|
|
20241230,131300,394712350,10220,10220,10220,10220,0
|
|
20241230,131200,394712350,10220,10220,10220,10220,0
|
|
20241230,131100,394712350,10220,10220,10220,10220,0
|
|
20241230,131000,394712350,10220,10220,10220,10220,0
|
|
20241230,130900,394712350,10220,10220,10220,10220,0
|
|
20241230,130800,394712350,10220,10220,10220,10220,0
|
|
20241230,130700,394712350,10220,10210,10220,10200,1802
|
|
20241230,130600,376331700,10220,10220,10220,10220,1
|
|
20241230,130500,376321480,10210,10210,10210,10210,22
|
|
20241230,130400,376096860,10220,10220,10220,10220,0
|
|
20241230,130300,376096860,10220,10220,10220,10220,0
|
|
20241230,130200,376096860,10220,10220,10220,10220,0
|
|
20241230,130100,376096860,10220,10220,10220,10220,0
|
|
20241230,130000,376096860,10220,10220,10220,10220,0
|
|
20241230,125900,376096860,10220,10220,10220,10220,0
|
|
20241230,125800,376096860,10220,10220,10220,10220,0
|
|
20241230,125700,376096860,10220,10220,10220,10220,0
|
|
20241230,125600,376096860,10220,10220,10220,10220,0
|
|
20241230,125500,376096860,10220,10220,10220,10220,0
|
|
20241230,125400,376096860,10220,10220,10220,10220,0
|
|
20241230,125300,376096860,10220,10220,10220,10220,0
|
|
20241230,125200,376096860,10220,10220,10220,10220,0
|
|
20241230,125100,376096860,10220,10220,10220,10220,0
|
|
20241230,125000,376096860,10220,10220,10220,10220,1
|
|
20241230,124900,376086640,10220,10220,10220,10220,0
|
|
20241230,124800,376086640,10220,10220,10220,10220,10
|
|
20241230,124700,375984440,10220,10220,10220,10220,19
|
|
20241230,124600,375790260,10220,10220,10220,10220,0
|
|
20241230,124500,375790260,10220,10220,10220,10220,20
|
|
20241230,124400,375585860,10220,10220,10220,10220,0
|
|
20241230,124300,375585860,10220,10220,10220,10220,0
|
|
20241230,124200,375585860,10220,10220,10220,10220,0
|
|
20241230,124100,375585860,10220,10220,10220,10220,1
|
|
20241230,124000,375575640,10200,10200,10200,10200,0
|
|
20241230,123900,375575640,10200,10220,10220,10200,422
|
|
20241230,123800,371268000,10200,10200,10200,10200,0
|
|
20241230,123700,371268000,10200,10200,10200,10200,15
|
|
20241230,123600,371115000,10220,10220,10220,10220,0
|
|
20241230,123500,371115000,10220,10220,10220,10220,0
|
|
20241230,123400,371115000,10220,10220,10220,10220,1
|
|
20241230,123300,371104780,10190,10190,10190,10190,0
|
|
20241230,123200,371104780,10190,10190,10190,10190,0
|
|
20241230,123100,371104780,10190,10190,10190,10190,0
|
|
20241230,123000,371104780,10190,10190,10190,10190,0
|
|
20241230,122900,371104780,10190,10200,10200,10190,328
|
|
20241230,122800,367762260,10220,10220,10220,10220,0
|
|
20241230,122700,367762260,10220,10220,10220,10220,0
|
|
20241230,122600,367762260,10220,10220,10220,10220,1
|
|
20241230,122500,367752040,10190,10190,10190,10190,96
|
|
20241230,122400,366773800,10200,10200,10200,10200,253
|
|
20241230,122300,364193200,10200,10200,10200,10200,2
|
|
20241230,122200,364172800,10220,10220,10220,10220,0
|
|
20241230,122100,364172800,10220,10220,10220,10220,0
|
|
20241230,122000,364172800,10220,10220,10220,10220,0
|
|
20241230,121900,364172800,10220,10220,10220,10220,0
|
|
20241230,121800,364172800,10220,10220,10220,10220,0
|
|
20241230,121700,364172800,10220,10220,10220,10220,0
|
|
20241230,121600,364172800,10220,10220,10220,10220,0
|
|
20241230,121500,364172800,10220,10220,10220,10220,1
|
|
20241230,121400,364162580,10190,10190,10190,10190,106
|
|
20241230,121300,363082440,10240,10240,10240,10240,1
|
|
20241230,121200,363072200,10240,10240,10240,10240,1
|
|
20241230,121100,363061960,10240,10240,10240,10240,0
|
|
20241230,121000,363061960,10240,10240,10240,10240,1
|
|
20241230,120900,363051720,10210,10210,10210,10210,133
|
|
20241230,120800,361693790,10210,10230,10230,10210,2048
|
|
20241230,120700,340773590,10240,10240,10240,10240,0
|
|
20241230,120600,340773590,10240,10240,10240,10240,0
|
|
20241230,120500,340773590,10240,10240,10240,10240,0
|
|
20241230,120400,340773590,10240,10250,10250,10240,472
|
|
20241230,120300,335935660,10260,10260,10260,10260,0
|
|
20241230,120200,335935660,10260,10260,10260,10260,1
|
|
20241230,120100,335925400,10260,10260,10260,10260,2
|
|
20241230,120000,335904880,10260,10260,10260,10260,1
|
|
20241230,115900,335894620,10250,10250,10250,10250,14
|
|
20241230,115800,335751120,10260,10260,10260,10260,0
|
|
20241230,115700,335751120,10260,10260,10260,10260,1
|
|
20241230,115600,335740860,10250,10250,10250,10250,522
|
|
20241230,115500,330390360,10260,10260,10260,10260,0
|
|
20241230,115400,330390360,10260,10260,10260,10260,0
|
|
20241230,115300,330390360,10260,10260,10260,10260,0
|
|
20241230,115200,330390360,10260,10260,10260,10260,0
|
|
20241230,115100,330390360,10260,10260,10260,10260,0
|
|
20241230,115000,330390360,10260,10260,10260,10260,0
|
|
20241230,114900,330390360,10260,10260,10260,10260,0
|
|
20241230,114800,330390360,10260,10260,10260,10260,1
|
|
20241230,114700,330380100,10250,10250,10250,10250,10
|
|
20241230,114600,330277600,10250,10250,10250,10250,500
|
|
20241230,114500,325152600,10260,10260,10260,10260,60
|
|
20241230,114400,324537000,10260,10250,10260,10250,501
|
|
20241230,114300,319401740,10250,10250,10250,10250,0
|
|
20241230,114200,319401740,10250,10250,10250,10250,895
|
|
20241230,114100,310227990,10250,10240,10250,10240,586
|
|
20241230,114000,304222640,10250,10250,10250,10250,0
|
|
20241230,113900,304222640,10250,10250,10250,10250,0
|
|
20241230,113800,304222640,10250,10250,10250,10250,0
|
|
20241230,113700,304222640,10250,10250,10250,10250,0
|
|
20241230,113600,304222640,10250,10250,10250,10250,0
|
|
20241230,113500,304222640,10250,10250,10250,10250,0
|
|
20241230,113400,304222640,10250,10250,10250,10250,161
|
|
20241230,113300,302572390,10260,10260,10260,10260,0
|
|
20241230,113200,302572390,10260,10260,10260,10260,0
|
|
20241230,113100,302572390,10260,10260,10260,10260,0
|
|
20241230,113000,302572390,10260,10260,10260,10260,0
|
|
20241230,112900,302572390,10260,10260,10260,10260,0
|
|
20241230,112800,302572390,10260,10260,10260,10260,0
|
|
20241230,112700,302572390,10260,10260,10260,10260,110
|
|
20241230,112600,301443790,10270,10270,10270,10270,0
|
|
20241230,112500,301443790,10270,10270,10270,10270,0
|
|
20241230,112400,301443790,10270,10270,10270,10270,0
|
|
20241230,112300,301443790,10270,10270,10270,10270,0
|
|
20241230,112200,301443790,10270,10270,10270,10270,0
|
|
20241230,112100,301443790,10270,10270,10270,10270,0
|
|
20241230,112000,301443790,10270,10270,10270,10270,0
|
|
20241230,111900,301443790,10270,10270,10270,10270,3
|
|
20241230,111800,301412980,10270,10270,10270,10270,0
|
|
20241230,111700,301412980,10270,10260,10270,10260,128
|
|
20241230,111600,300099690,10220,10220,10220,10220,0
|
|
20241230,111500,300099690,10220,10220,10220,10220,1000
|
|
20241230,111400,289879690,10250,10220,10250,10220,1792
|
|
20241230,111300,271545540,10200,10200,10200,10200,0
|
|
20241230,111200,271545540,10200,10200,10200,10200,0
|
|
20241230,111100,271545540,10200,10200,10200,10200,40
|
|
20241230,111000,271137540,10200,10200,10200,10200,300
|
|
20241230,110900,268077540,10200,10200,10200,10200,0
|
|
20241230,110800,268077540,10200,10200,10200,10200,39
|
|
20241230,110700,267679740,10210,10210,10210,10210,0
|
|
20241230,110600,267679740,10210,10210,10210,10210,2
|
|
20241230,110500,267659320,10200,10200,10200,10200,0
|
|
20241230,110400,267659320,10200,10200,10200,10200,0
|
|
20241230,110300,267659320,10200,10200,10200,10200,0
|
|
20241230,110200,267659320,10200,10200,10200,10200,0
|
|
20241230,110100,267659320,10200,10200,10200,10200,0
|
|
20241230,110000,267659320,10200,10200,10200,10200,0
|
|
20241230,105900,267659320,10200,10200,10200,10200,0
|
|
20241230,105800,267659320,10200,10200,10200,10200,0
|
|
20241230,105700,267659320,10200,10200,10200,10200,0
|
|
20241230,105600,267659320,10200,10200,10200,10200,0
|
|
20241230,105500,267659320,10200,10200,10200,10200,0
|
|
20241230,105400,267659320,10200,10200,10200,10200,0
|
|
20241230,105300,267659320,10200,10210,10210,10200,48
|
|
20241230,105200,267169570,10210,10210,10210,10210,1
|
|
20241230,105100,267159360,10210,10210,10210,10210,67
|
|
20241230,105000,266475290,10200,10210,10210,10200,1395
|
|
20241230,104900,252236030,10220,10230,10230,10220,81
|
|
20241230,104800,251407620,10240,10240,10240,10240,0
|
|
20241230,104700,251407620,10240,10240,10240,10240,10
|
|
20241230,104600,251305220,10240,10240,10240,10240,0
|
|
20241230,104500,251305220,10240,10250,10250,10240,24
|
|
20241230,104400,251059360,10240,10240,10240,10240,0
|
|
20241230,104300,251059360,10240,10240,10240,10240,14
|
|
20241230,104200,250916000,10250,10250,10250,10250,50
|
|
20241230,104100,250403500,10250,10250,10250,10250,0
|
|
20241230,104000,250403500,10250,10260,10260,10250,1415
|
|
20241230,103900,235898250,10250,10250,10250,10250,500
|
|
20241230,103800,230773250,10270,10260,10270,10260,522
|
|
20241230,103700,225415720,10250,10250,10250,10250,0
|
|
20241230,103600,225415720,10250,10250,10250,10250,0
|
|
20241230,103500,225415720,10250,10250,10250,10250,7
|
|
20241230,103400,225343970,10230,10230,10230,10230,207
|
|
20241230,103300,223226360,10230,10230,10230,10230,0
|
|
20241230,103200,223226360,10230,10230,10230,10230,63
|
|
20241230,103100,222581870,10250,10250,10250,10250,0
|
|
20241230,103000,222581870,10250,10250,10250,10250,0
|
|
20241230,102900,222581870,10250,10250,10250,10250,10
|
|
20241230,102800,222479370,10250,10250,10250,10230,202
|
|
20241230,102700,220409270,10230,10240,10240,10230,226
|
|
20241230,102600,218097200,10250,10250,10250,10250,7
|
|
20241230,102500,218025450,10250,10250,10250,10250,96
|
|
20241230,102400,217041450,10240,10240,10240,10240,0
|
|
20241230,102300,217041450,10240,10240,10240,10240,128
|
|
20241230,102200,215730730,10240,10240,10240,10240,0
|
|
20241230,102100,215730730,10240,10240,10240,10240,67
|
|
20241230,102000,215044650,10240,10240,10240,10240,20
|
|
20241230,101900,214839850,10230,10230,10230,10230,0
|
|
20241230,101800,214839850,10230,10230,10230,10230,0
|
|
20241230,101700,214839850,10230,10230,10230,10230,0
|
|
20241230,101600,214839850,10230,10250,10250,10230,830
|
|
20241230,101500,206340810,10250,10250,10250,10250,191
|
|
20241230,101400,204383060,10250,10250,10250,10250,0
|
|
20241230,101300,204383060,10250,10250,10250,10250,195
|
|
20241230,101200,202384310,10260,10270,10270,10260,88
|
|
20241230,101100,201481420,10280,10280,10280,10280,2
|
|
20241230,101000,201460860,10260,10260,10260,10260,0
|
|
20241230,100900,201460860,10260,10260,10260,10260,0
|
|
20241230,100800,201460860,10260,10270,10270,10260,401
|
|
20241230,100700,197346570,10280,10280,10280,10280,0
|
|
20241230,100600,197346570,10280,10280,10280,10280,1
|
|
20241230,100500,197336290,10280,10290,10290,10280,9
|
|
20241230,100400,197243690,10290,10290,10290,10290,0
|
|
20241230,100300,197243690,10290,10290,10290,10290,60
|
|
20241230,100200,196626290,10290,10290,10290,10290,13
|
|
20241230,100100,196492520,10290,10260,10290,10260,21
|
|
20241230,100000,196276510,10250,10260,10260,10250,181
|
|
20241230,095900,194420920,10260,10280,10280,10260,430
|
|
20241230,095800,190005180,10300,10300,10300,10300,0
|
|
20241230,095700,190005180,10300,10300,10300,10300,0
|
|
20241230,095600,190005180,10300,10300,10300,10300,108
|
|
20241230,095500,188892780,10260,10260,10260,10260,0
|
|
20241230,095400,188892780,10260,10300,10300,10260,708
|
|
20241230,095300,181623670,10300,10310,10310,10300,652
|
|
20241230,095200,174902900,10310,10300,10310,10300,225
|
|
20241230,095100,172585390,10290,10290,10290,10290,0
|
|
20241230,095000,172585390,10290,10290,10290,10290,174
|
|
20241230,094900,170794930,10290,10290,10290,10290,100
|
|
20241230,094800,169765930,10290,10290,10290,10290,11
|
|
20241230,094700,169652740,10280,10270,10280,10270,267
|
|
20241230,094600,166910410,10270,10280,10280,10270,556
|
|
20241230,094500,161199300,10280,10280,10280,10280,60
|
|
20241230,094400,160582500,10290,10290,10290,10290,0
|
|
20241230,094300,160582500,10290,10290,10290,10280,132
|
|
20241230,094200,159224320,10290,10290,10290,10290,0
|
|
20241230,094100,159224320,10290,10290,10290,10290,6
|
|
20241230,094000,159162580,10290,10290,10290,10290,25
|
|
20241230,093900,158905330,10290,10290,10290,10290,44
|
|
20241230,093800,158452570,10290,10280,10290,10280,428
|
|
20241230,093700,154049590,10270,10250,10270,10250,901
|
|
20241230,093600,144800170,10250,10240,10250,10240,170
|
|
20241230,093500,143058280,10220,10220,10220,10220,0
|
|
20241230,093400,143058280,10220,10220,10220,10220,0
|
|
20241230,093300,143058280,10220,10270,10270,10220,1865
|
|
20241230,093200,123955180,10280,10270,10280,10270,217
|
|
20241230,093100,121726570,10270,10270,10280,10270,255
|
|
20241230,093000,119106310,10270,10260,10270,10250,743
|
|
20241230,092900,111479570,10260,10250,10260,10250,116
|
|
20241230,092800,110290050,10250,10250,10250,10250,275
|
|
20241230,092700,107471300,10240,10240,10240,10240,0
|
|
20241230,092600,107471300,10240,10230,10240,10230,35
|
|
20241230,092500,107113230,10240,10240,10240,10240,80
|
|
20241230,092400,106294030,10230,10230,10230,10230,0
|
|
20241230,092300,106294030,10230,10230,10230,10230,156
|
|
20241230,092200,104698150,10230,10230,10230,10230,76
|
|
20241230,092100,103920670,10250,10250,10250,10250,0
|
|
20241230,092000,103920670,10250,10270,10270,10250,638
|
|
20241230,091900,97369440,10270,10270,10270,10270,0
|
|
20241230,091800,97369440,10270,10260,10300,10260,54
|
|
20241230,091700,96815040,10290,10260,10290,10260,344
|
|
20241230,091600,93275880,10250,10260,10290,10220,560
|
|
20241230,091500,87523400,10260,10260,10260,10260,300
|
|
20241230,091400,84445400,10220,10250,10250,10220,91
|
|
20241230,091300,83512860,10220,10220,10260,10220,2404
|
|
20241230,091200,58890880,10220,10220,10230,10160,316
|
|
20241230,091100,55659420,10210,10170,10210,10170,1617
|
|
20241230,091000,39161600,10110,10110,10110,10110,0
|
|
20241230,090900,39161600,10110,10120,10120,10110,247
|
|
20241230,090800,36664150,10160,10160,10160,10160,0
|
|
20241230,090700,36664150,10160,10160,10160,10160,301
|
|
20241230,090600,33605990,10170,10170,10170,10170,0
|
|
20241230,090500,33605990,10170,10150,10170,10150,427
|
|
20241230,090400,29263910,10170,10170,10170,10170,0
|
|
20241230,090300,29263910,10170,10120,10170,10120,325
|
|
20241230,090200,25974170,10130,10170,10170,10130,4
|
|
20241230,090100,25933560,10190,10190,10190,10190,0
|
|
20241230,090000,25933560,10190,10180,10190,10150,2549
|