618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,191500,1406694300,10230,10230,10230,10230,1634
|
|
20241206,191400,1406694300,10230,10230,10230,10230,0
|
|
20241206,191300,1406694300,10230,10230,10230,10230,0
|
|
20241206,191200,1406694300,10230,10230,10230,10230,0
|
|
20241206,191100,1406694300,10230,10230,10230,10230,0
|
|
20241206,191000,1406694300,10230,10230,10230,10230,0
|
|
20241206,190900,1406694300,10230,10230,10230,10230,0
|
|
20241206,190800,1406694300,10230,10230,10230,10230,0
|
|
20241206,190700,1406694300,10230,10230,10230,10230,0
|
|
20241206,190600,1406694300,10230,10230,10230,10230,0
|
|
20241206,190500,1406694300,10230,10230,10230,10230,0
|
|
20241206,190400,1406694300,10230,10230,10230,10230,0
|
|
20241206,190300,1406694300,10230,10230,10230,10230,0
|
|
20241206,190200,1406694300,10230,10230,10230,10230,0
|
|
20241206,190100,1406694300,10230,10230,10230,10230,0
|
|
20241206,190000,1406694300,10230,10230,10230,10230,0
|
|
20241206,185900,1406694300,10230,10230,10230,10230,0
|
|
20241206,185800,1406694300,10230,10230,10230,10230,0
|
|
20241206,185700,1406694300,10230,10230,10230,10230,0
|
|
20241206,185600,1406694300,10230,10230,10230,10230,0
|
|
20241206,185500,1406694300,10230,10230,10230,10230,0
|
|
20241206,185400,1406694300,10230,10230,10230,10230,0
|
|
20241206,185300,1406694300,10230,10230,10230,10230,0
|
|
20241206,185200,1406694300,10230,10230,10230,10230,0
|
|
20241206,185100,1406694300,10230,10230,10230,10230,0
|
|
20241206,185000,1406694300,10230,10230,10230,10230,0
|
|
20241206,184900,1406694300,10230,10230,10230,10230,0
|
|
20241206,184800,1406694300,10230,10230,10230,10230,0
|
|
20241206,184700,1406694300,10230,10230,10230,10230,0
|
|
20241206,184600,1406694300,10230,10230,10230,10230,0
|
|
20241206,184500,1406694300,10230,10230,10230,10230,1634
|
|
20241206,184400,1406694300,10230,10230,10230,10230,0
|
|
20241206,184300,1406694300,10230,10230,10230,10230,0
|
|
20241206,184200,1406694300,10230,10230,10230,10230,0
|
|
20241206,184100,1406694300,10230,10230,10230,10230,0
|
|
20241206,184000,1406694300,10230,10230,10230,10230,0
|
|
20241206,183900,1406694300,10230,10230,10230,10230,0
|
|
20241206,183800,1406694300,10230,10230,10230,10230,0
|
|
20241206,183700,1406694300,10230,10230,10230,10230,0
|
|
20241206,183600,1406694300,10230,10230,10230,10230,0
|
|
20241206,183500,1406694300,10230,10230,10230,10230,0
|
|
20241206,183400,1406694300,10230,10230,10230,10230,0
|
|
20241206,183300,1406694300,10230,10230,10230,10230,0
|
|
20241206,183200,1406694300,10230,10230,10230,10230,0
|
|
20241206,183100,1406694300,10230,10230,10230,10230,0
|
|
20241206,183000,1406694300,10230,10230,10230,10230,0
|
|
20241206,182900,1406694300,10230,10230,10230,10230,0
|
|
20241206,182800,1406694300,10230,10230,10230,10230,0
|
|
20241206,182700,1406694300,10230,10230,10230,10230,0
|
|
20241206,182600,1406694300,10230,10230,10230,10230,0
|
|
20241206,182500,1406694300,10230,10230,10230,10230,0
|
|
20241206,182400,1406694300,10230,10230,10230,10230,0
|
|
20241206,182300,1406694300,10230,10230,10230,10230,0
|
|
20241206,182200,1406694300,10230,10230,10230,10230,0
|
|
20241206,182100,1406694300,10230,10230,10230,10230,0
|
|
20241206,182000,1406694300,10230,10230,10230,10230,0
|
|
20241206,181900,1406694300,10230,10230,10230,10230,0
|
|
20241206,181800,1406694300,10230,10230,10230,10230,0
|
|
20241206,181700,1406694300,10230,10230,10230,10230,0
|
|
20241206,181600,1406694300,10230,10230,10230,10230,0
|
|
20241206,181500,1406694300,10230,10230,10230,10230,1634
|
|
20241206,181400,1406694300,10230,10230,10230,10230,0
|
|
20241206,181300,1406694300,10230,10230,10230,10230,0
|
|
20241206,181200,1406694300,10230,10230,10230,10230,0
|
|
20241206,181100,1406694300,10230,10230,10230,10230,0
|
|
20241206,181000,1406694300,10230,10230,10230,10230,0
|
|
20241206,180900,1406694300,10230,10230,10230,10230,0
|
|
20241206,180800,1406694300,10230,10230,10230,10230,0
|
|
20241206,180700,1406694300,10230,10230,10230,10230,0
|
|
20241206,180600,1406694300,10230,10230,10230,10230,0
|
|
20241206,180500,1406694300,10230,10230,10230,10230,0
|
|
20241206,180400,1406694300,10230,10230,10230,10230,0
|
|
20241206,180300,1406694300,10230,10230,10230,10230,0
|
|
20241206,180200,1406694300,10230,10230,10230,10230,0
|
|
20241206,180100,1406694300,10230,10230,10230,10230,0
|
|
20241206,180000,1406694300,10230,10230,10230,10230,0
|
|
20241206,175900,1406694300,10230,10230,10230,10230,0
|
|
20241206,175800,1406694300,10230,10230,10230,10230,0
|
|
20241206,175700,1406694300,10230,10230,10230,10230,0
|
|
20241206,175600,1406694300,10230,10230,10230,10230,0
|
|
20241206,175500,1406694300,10230,10230,10230,10230,0
|
|
20241206,175400,1406694300,10230,10230,10230,10230,0
|
|
20241206,175300,1406694300,10230,10230,10230,10230,0
|
|
20241206,175200,1406694300,10230,10230,10230,10230,0
|
|
20241206,175100,1406694300,10230,10230,10230,10230,0
|
|
20241206,175000,1406694300,10230,10230,10230,10230,0
|
|
20241206,174900,1406694300,10230,10230,10230,10230,0
|
|
20241206,174800,1406694300,10230,10230,10230,10230,0
|
|
20241206,174700,1406694300,10230,10230,10230,10230,0
|
|
20241206,174600,1406694300,10230,10230,10230,10230,0
|
|
20241206,174500,1406694300,10230,10230,10230,10230,1634
|
|
20241206,174400,1406694300,10230,10230,10230,10230,0
|
|
20241206,174300,1406694300,10230,10230,10230,10230,0
|
|
20241206,174200,1406694300,10230,10230,10230,10230,0
|
|
20241206,174100,1406694300,10230,10230,10230,10230,0
|
|
20241206,174000,1406694300,10230,10230,10230,10230,0
|
|
20241206,173900,1406694300,10230,10230,10230,10230,0
|
|
20241206,173800,1406694300,10230,10230,10230,10230,0
|
|
20241206,173700,1406694300,10230,10230,10230,10230,0
|
|
20241206,173600,1406694300,10230,10230,10230,10230,0
|
|
20241206,173500,1406694300,10230,10230,10230,10230,0
|
|
20241206,173400,1406694300,10230,10230,10230,10230,0
|
|
20241206,173300,1406694300,10230,10230,10230,10230,0
|
|
20241206,173200,1406694300,10230,10230,10230,10230,0
|
|
20241206,173100,1406694300,10230,10230,10230,10230,0
|
|
20241206,173000,1406694300,10230,10230,10230,10230,0
|
|
20241206,172900,1406694300,10230,10230,10230,10230,0
|
|
20241206,172800,1406694300,10230,10230,10230,10230,0
|
|
20241206,172700,1406694300,10230,10230,10230,10230,0
|
|
20241206,172600,1406694300,10230,10230,10230,10230,0
|
|
20241206,172500,1406694300,10230,10230,10230,10230,0
|
|
20241206,172400,1406694300,10230,10230,10230,10230,0
|
|
20241206,172300,1406694300,10230,10230,10230,10230,0
|
|
20241206,172200,1406694300,10230,10230,10230,10230,0
|
|
20241206,172100,1406694300,10230,10230,10230,10230,0
|
|
20241206,172000,1406694300,10230,10230,10230,10230,0
|
|
20241206,171900,1406694300,10230,10230,10230,10230,0
|
|
20241206,171800,1406694300,10230,10230,10230,10230,0
|
|
20241206,171700,1406694300,10230,10230,10230,10230,0
|
|
20241206,171600,1406694300,10230,10230,10230,10230,0
|
|
20241206,171500,1406694300,10230,10230,10230,10230,1634
|
|
20241206,171400,1406694300,10230,10230,10230,10230,0
|
|
20241206,171300,1406694300,10230,10230,10230,10230,0
|
|
20241206,171200,1406694300,10230,10230,10230,10230,0
|
|
20241206,171100,1406694300,10230,10230,10230,10230,0
|
|
20241206,171000,1406694300,10230,10230,10230,10230,0
|
|
20241206,170900,1406694300,10230,10230,10230,10230,0
|
|
20241206,170800,1406694300,10230,10230,10230,10230,0
|
|
20241206,170700,1406694300,10230,10230,10230,10230,0
|
|
20241206,170600,1406694300,10230,10230,10230,10230,0
|
|
20241206,170500,1406694300,10230,10230,10230,10230,0
|
|
20241206,170400,1406694300,10230,10230,10230,10230,0
|
|
20241206,170300,1406694300,10230,10230,10230,10230,0
|
|
20241206,170200,1406694300,10230,10230,10230,10230,0
|
|
20241206,170100,1406694300,10230,10230,10230,10230,0
|
|
20241206,170000,1406694300,10230,10230,10230,10230,0
|
|
20241206,165900,1406694300,10230,10230,10230,10230,0
|
|
20241206,165800,1406694300,10230,10230,10230,10230,0
|
|
20241206,165700,1406694300,10230,10230,10230,10230,0
|
|
20241206,165600,1406694300,10230,10230,10230,10230,0
|
|
20241206,165500,1406694300,10230,10230,10230,10230,0
|
|
20241206,165400,1406694300,10230,10230,10230,10230,0
|
|
20241206,165300,1406694300,10230,10230,10230,10230,0
|
|
20241206,165200,1406694300,10230,10230,10230,10230,0
|
|
20241206,165100,1406694300,10230,10230,10230,10230,0
|
|
20241206,165000,1406694300,10230,10230,10230,10230,0
|
|
20241206,164900,1406694300,10230,10230,10230,10230,0
|
|
20241206,164800,1406694300,10230,10230,10230,10230,0
|
|
20241206,164700,1406694300,10230,10230,10230,10230,0
|
|
20241206,164600,1406694300,10230,10230,10230,10230,0
|
|
20241206,164500,1406694300,10230,10230,10230,10230,1634
|
|
20241206,164400,1406694300,10230,10230,10230,10230,0
|
|
20241206,164300,1406694300,10230,10230,10230,10230,0
|
|
20241206,164200,1406694300,10230,10230,10230,10230,0
|
|
20241206,164100,1406694300,10230,10230,10230,10230,0
|
|
20241206,164000,1406694300,10230,10230,10230,10230,0
|
|
20241206,163900,1406694300,10230,10230,10230,10230,0
|
|
20241206,163800,1406694300,10230,10230,10230,10230,0
|
|
20241206,163700,1406694300,10230,10230,10230,10230,0
|
|
20241206,163600,1406694300,10230,10230,10230,10230,0
|
|
20241206,163500,1406694300,10230,10230,10230,10230,0
|
|
20241206,163400,1406694300,10230,10230,10230,10230,0
|
|
20241206,163300,1406694300,10230,10230,10230,10230,0
|
|
20241206,163200,1406694300,10230,10230,10230,10230,0
|
|
20241206,163100,1406694300,10230,10230,10230,10230,0
|
|
20241206,163000,1406694300,10230,10230,10230,10230,0
|
|
20241206,162900,1406694300,10230,10230,10230,10230,0
|
|
20241206,162800,1406694300,10230,10230,10230,10230,0
|
|
20241206,162700,1406694300,10230,10230,10230,10230,0
|
|
20241206,162600,1406694300,10230,10230,10230,10230,0
|
|
20241206,162500,1406694300,10230,10230,10230,10230,0
|
|
20241206,162400,1406694300,10230,10230,10230,10230,0
|
|
20241206,162300,1406694300,10230,10230,10230,10230,0
|
|
20241206,162200,1406694300,10230,10230,10230,10230,0
|
|
20241206,162100,1406694300,10230,10230,10230,10230,0
|
|
20241206,162000,1406694300,10230,10230,10230,10230,0
|
|
20241206,161900,1406694300,10230,10230,10230,10230,0
|
|
20241206,161800,1406694300,10230,10230,10230,10230,0
|
|
20241206,161700,1406694300,10230,10230,10230,10230,0
|
|
20241206,161600,1406694300,10230,10230,10230,10230,0
|
|
20241206,161500,1406694300,10230,10230,10230,10230,1634
|
|
20241206,161400,1406694300,10230,10230,10230,10230,0
|
|
20241206,161300,1406694300,10230,10230,10230,10230,0
|
|
20241206,161200,1406694300,10230,10230,10230,10230,0
|
|
20241206,161100,1406694300,10230,10230,10230,10230,0
|
|
20241206,161000,1406694300,10230,10230,10230,10230,0
|
|
20241206,160900,1406694300,10230,10230,10230,10230,0
|
|
20241206,160800,1406694300,10230,10230,10230,10230,0
|
|
20241206,160700,1406694300,10230,10230,10230,10230,0
|
|
20241206,160600,1406694300,10230,10230,10230,10230,0
|
|
20241206,160500,1406694300,10230,10230,10230,10230,0
|
|
20241206,160400,1406694300,10230,10230,10230,10230,0
|
|
20241206,160300,1406694300,10230,10230,10230,10230,0
|
|
20241206,160200,1406694300,10230,10230,10230,10230,0
|
|
20241206,160100,1406694300,10230,10230,10230,10230,0
|
|
20241206,160000,1406694300,10230,10230,10230,10230,0
|
|
20241206,155900,1406694300,10230,10230,10230,10230,0
|
|
20241206,155800,1406694300,10230,10230,10230,10230,0
|
|
20241206,155700,1406694300,10230,10230,10230,10230,0
|
|
20241206,155600,1406694300,10230,10230,10230,10230,0
|
|
20241206,155500,1406694300,10230,10230,10230,10230,0
|
|
20241206,155400,1406694300,10230,10230,10230,10230,0
|
|
20241206,155300,1406694300,10230,10230,10230,10230,0
|
|
20241206,155200,1406694300,10230,10230,10230,10230,0
|
|
20241206,155100,1406694300,10230,10230,10230,10230,0
|
|
20241206,155000,1406694300,10230,10230,10230,10230,0
|
|
20241206,154900,1406694300,10230,10230,10230,10230,0
|
|
20241206,154800,1406694300,10230,10230,10230,10230,0
|
|
20241206,154700,1406694300,10230,10230,10230,10230,0
|
|
20241206,154600,1406694300,10230,10230,10230,10230,0
|
|
20241206,154500,1406694300,10230,10230,10230,10230,1634
|
|
20241206,154400,1406694300,10230,10230,10230,10230,0
|
|
20241206,154300,1406694300,10230,10230,10230,10230,0
|
|
20241206,154200,1406694300,10230,10230,10230,10230,0
|
|
20241206,154100,1406694300,10230,10230,10230,10230,0
|
|
20241206,154000,1406694300,10230,10230,10230,10230,0
|
|
20241206,153900,1406694300,10230,10230,10230,10230,0
|
|
20241206,153800,1406694300,10230,10230,10230,10230,0
|
|
20241206,153700,1406694300,10230,10230,10230,10230,0
|
|
20241206,153600,1406694300,10230,10230,10230,10230,0
|
|
20241206,153500,1406694300,10230,10230,10230,10230,0
|
|
20241206,153400,1406694300,10230,10230,10230,10230,0
|
|
20241206,153300,1406694300,10230,10230,10230,10230,0
|
|
20241206,153200,1406694300,10230,10230,10230,10230,0
|
|
20241206,153100,1406694300,10230,10230,10230,10230,0
|
|
20241206,153000,1406694300,10230,10230,10230,10230,1634
|
|
20241206,152900,1389978480,10200,10200,10200,10200,0
|
|
20241206,152800,1389978480,10200,10200,10200,10200,0
|
|
20241206,152700,1389978480,10200,10200,10200,10200,0
|
|
20241206,152600,1389978480,10200,10200,10200,10200,0
|
|
20241206,152500,1389978480,10200,10200,10200,10200,0
|
|
20241206,152400,1389978480,10200,10200,10200,10200,0
|
|
20241206,152300,1389978480,10200,10200,10200,10200,0
|
|
20241206,152200,1389978480,10200,10200,10200,10200,0
|
|
20241206,152100,1389978480,10200,10200,10200,10200,0
|
|
20241206,152000,1389978480,10200,10200,10200,10200,0
|
|
20241206,151900,1389978480,10200,10200,10200,10190,51
|
|
20241206,151800,1389458330,10200,10210,10210,10190,352
|
|
20241206,151700,1385864640,10210,10210,10220,10210,481
|
|
20241206,151600,1380953490,10210,10210,10210,10200,136
|
|
20241206,151500,1379565590,10200,10170,10210,10170,466
|
|
20241206,151400,1374816010,10180,10180,10180,10180,7
|
|
20241206,151300,1374744750,10180,10180,10180,10180,0
|
|
20241206,151200,1374744750,10180,10200,10200,10180,723
|
|
20241206,151100,1367370600,10210,10210,10210,10210,3
|
|
20241206,151000,1367339970,10210,10210,10210,10210,1
|
|
20241206,150900,1367329760,10220,10220,10220,10220,97
|
|
20241206,150800,1366338420,10220,10220,10230,10210,122
|
|
20241206,150700,1365091980,10220,10220,10220,10220,71
|
|
20241206,150600,1364366360,10210,10200,10210,10200,29
|
|
20241206,150500,1364070370,10200,10210,10210,10200,289
|
|
20241206,150400,1361119780,10220,10220,10220,10220,146
|
|
20241206,150300,1359627660,10220,10220,10220,10220,24
|
|
20241206,150200,1359382380,10220,10230,10230,10220,281
|
|
20241206,150100,1356509760,10230,10230,10240,10230,322
|
|
20241206,150000,1353215690,10240,10250,10250,10240,128
|
|
20241206,145900,1351904950,10250,10250,10250,10250,329
|
|
20241206,145800,1348532700,10260,10250,10260,10250,679
|
|
20241206,145700,1341572940,10250,10220,10260,10220,500
|
|
20241206,145600,1336450820,10220,10200,10220,10200,2284
|
|
20241206,145500,1313112930,10200,10210,10210,10200,370
|
|
20241206,145400,1309335540,10220,10200,10220,10200,138
|
|
20241206,145300,1307925950,10200,10190,10200,10190,232
|
|
20241206,145200,1305559960,10190,10190,10190,10190,0
|
|
20241206,145100,1305559960,10190,10190,10190,10190,3
|
|
20241206,145000,1305529390,10200,10190,10200,10190,257
|
|
20241206,144900,1302908430,10190,10190,10190,10190,22
|
|
20241206,144800,1302684250,10170,10190,10190,10170,1806
|
|
20241206,144700,1284314210,10210,10210,10210,10210,0
|
|
20241206,144600,1284314210,10210,10210,10210,10210,0
|
|
20241206,144500,1284314210,10210,10220,10220,10210,203
|
|
20241206,144400,1282241570,10220,10220,10220,10220,1
|
|
20241206,144300,1282231350,10220,10220,10220,10220,11
|
|
20241206,144200,1282118930,10220,10220,10220,10220,0
|
|
20241206,144100,1282118930,10220,10220,10220,10220,0
|
|
20241206,144000,1282118930,10220,10230,10250,10220,170
|
|
20241206,143900,1280379830,10230,10230,10230,10230,9
|
|
20241206,143800,1280287760,10240,10240,10240,10240,92
|
|
20241206,143700,1279345680,10250,10240,10250,10240,1145
|
|
20241206,143600,1267614670,10230,10220,10230,10220,355
|
|
20241206,143500,1263985010,10220,10220,10220,10220,25
|
|
20241206,143400,1263729510,10220,10220,10220,10220,74
|
|
20241206,143300,1262973230,10220,10220,10220,10220,153
|
|
20241206,143200,1261409570,10210,10210,10210,10210,1206
|
|
20241206,143100,1249096310,10190,10210,10210,10190,351
|
|
20241206,143000,1245517620,10210,10210,10210,10210,17
|
|
20241206,142900,1245344050,10210,10210,10210,10210,0
|
|
20241206,142800,1245344050,10210,10210,10210,10210,1
|
|
20241206,142700,1245333840,10210,10220,10220,10210,72
|
|
20241206,142600,1244598710,10220,10220,10220,10220,170
|
|
20241206,142500,1242861310,10210,10210,10210,10200,76
|
|
20241206,142400,1242085360,10210,10210,10210,10210,1
|
|
20241206,142300,1242075150,10210,10220,10220,10210,199
|
|
20241206,142200,1240042370,10220,10220,10230,10220,262
|
|
20241206,142100,1237363970,10230,10190,10230,10190,17
|
|
20241206,142000,1237190460,10230,10230,10230,10230,1
|
|
20241206,141900,1237180230,10230,10190,10230,10190,1947
|
|
20241206,141800,1217316400,10190,10190,10190,10190,41
|
|
20241206,141700,1216898610,10190,10190,10190,10190,114
|
|
20241206,141600,1215736950,10180,10180,10180,10180,77
|
|
20241206,141500,1214953090,10180,10180,10180,10180,81
|
|
20241206,141400,1214128510,10180,10170,10180,10170,500
|
|
20241206,141300,1209040850,10160,10160,10160,10160,23
|
|
20241206,141200,1208807170,10180,10180,10180,10180,0
|
|
20241206,141100,1208807170,10180,10180,10180,10180,7
|
|
20241206,141000,1208735910,10150,10160,10180,10150,1043
|
|
20241206,140900,1198136060,10150,10150,10150,10150,527
|
|
20241206,140800,1192787010,10150,10150,10150,10150,71
|
|
20241206,140700,1192066360,10140,10150,10150,10140,5
|
|
20241206,140600,1192015650,10150,10140,10150,10140,5
|
|
20241206,140500,1191964940,10150,10150,10150,10150,138
|
|
20241206,140400,1190564240,10140,10140,10140,10140,4
|
|
20241206,140300,1190523680,10140,10140,10140,10140,4
|
|
20241206,140200,1190483120,10140,10140,10140,10140,4
|
|
20241206,140100,1190442560,10140,10140,10140,10140,0
|
|
20241206,140000,1190442560,10140,10140,10140,10140,7
|
|
20241206,135900,1190371580,10150,10140,10150,10140,5
|
|
20241206,135800,1190320870,10150,10140,10150,10140,7
|
|
20241206,135700,1190249870,10150,10150,10150,10150,0
|
|
20241206,135600,1190249870,10150,10150,10150,10150,1
|
|
20241206,135500,1190239720,10150,10150,10150,10150,235
|
|
20241206,135400,1187854470,10150,10150,10150,10150,5
|
|
20241206,135300,1187803720,10150,10150,10150,10150,0
|
|
20241206,135200,1187803720,10150,10150,10150,10150,0
|
|
20241206,135100,1187803720,10150,10150,10150,10150,216
|
|
20241206,135000,1185611320,10150,10160,10160,10150,179
|
|
20241206,134900,1183792690,10150,10150,10150,10150,78
|
|
20241206,134800,1183000990,10150,10130,10150,10130,338
|
|
20241206,134700,1179575180,10120,10120,10120,10120,0
|
|
20241206,134600,1179575180,10120,10120,10120,10120,24
|
|
20241206,134500,1179332300,10090,10090,10090,10090,0
|
|
20241206,134400,1179332300,10090,10090,10090,10090,0
|
|
20241206,134300,1179332300,10090,10090,10090,10090,150
|
|
20241206,134200,1177818800,10080,10110,10110,10080,828
|
|
20241206,134100,1169462900,10110,10110,10110,10110,0
|
|
20241206,134000,1169462900,10110,10110,10110,10110,0
|
|
20241206,133900,1169462900,10110,10110,10110,10110,141
|
|
20241206,133800,1168037390,10140,10140,10140,10140,0
|
|
20241206,133700,1168037390,10140,10140,10140,10140,7
|
|
20241206,133600,1167966410,10140,10140,10140,10140,70
|
|
20241206,133500,1167256610,10150,10140,10150,10140,134
|
|
20241206,133400,1165896790,10140,10140,10140,10140,70
|
|
20241206,133300,1165186990,10130,10130,10130,10130,129
|
|
20241206,133200,1163880220,10120,10120,10120,10120,0
|
|
20241206,133100,1163880220,10120,10110,10140,10110,62
|
|
20241206,133000,1163252900,10100,10110,10110,10100,3
|
|
20241206,132900,1163222580,10110,10110,10110,10110,104
|
|
20241206,132800,1162171140,10140,10140,10140,10140,1
|
|
20241206,132700,1162161000,10150,10150,10150,10150,0
|
|
20241206,132600,1162161000,10150,10110,10150,10110,47
|
|
20241206,132500,1161684690,10110,10110,10110,10110,1
|
|
20241206,132400,1161674580,10110,10110,10110,10110,0
|
|
20241206,132300,1161674580,10110,10120,10120,10110,94
|
|
20241206,132200,1160724200,10160,10160,10160,10160,0
|
|
20241206,132100,1160724200,10160,10160,10160,10160,0
|
|
20241206,132000,1160724200,10160,10160,10160,10160,0
|
|
20241206,131900,1160724200,10160,10160,10160,10160,0
|
|
20241206,131800,1160724200,10160,10130,10160,10130,983
|
|
20241206,131700,1150744290,10120,10120,10120,10120,0
|
|
20241206,131600,1150744290,10120,10120,10120,10120,2
|
|
20241206,131500,1150724050,10120,10120,10120,10120,0
|
|
20241206,131400,1150724050,10120,10120,10120,10120,0
|
|
20241206,131300,1150724050,10120,10130,10140,10120,70
|
|
20241206,131200,1150015620,10130,10120,10130,10120,121
|
|
20241206,131100,1148791030,10130,10130,10130,10130,0
|
|
20241206,131000,1148791030,10130,10130,10130,10130,0
|
|
20241206,130900,1148791030,10130,10130,10130,10130,1
|
|
20241206,130800,1148780900,10110,10110,10110,10110,0
|
|
20241206,130700,1148780900,10110,10100,10150,10100,1028
|
|
20241206,130600,1138381930,10100,10090,10100,10090,20
|
|
20241206,130500,1138180060,10090,10090,10100,10070,247
|
|
20241206,130400,1135692380,10070,10110,10110,10070,1327
|
|
20241206,130300,1122323030,10090,10090,10090,10090,0
|
|
20241206,130200,1122323030,10090,10090,10090,10090,0
|
|
20241206,130100,1122323030,10090,10090,10090,10090,0
|
|
20241206,130000,1122323030,10090,10100,10100,10090,339
|
|
20241206,125900,1118901540,10100,10100,10100,10100,0
|
|
20241206,125800,1118901540,10100,10100,10100,10100,0
|
|
20241206,125700,1118901540,10100,10110,10120,10100,250
|
|
20241206,125600,1116375530,10110,10110,10110,10110,0
|
|
20241206,125500,1116375530,10110,10110,10110,10110,5
|
|
20241206,125400,1116324980,10110,10110,10110,10110,80
|
|
20241206,125300,1115516180,10110,10110,10110,10110,0
|
|
20241206,125200,1115516180,10110,10120,10120,10110,167
|
|
20241206,125100,1113827800,10120,10120,10120,10120,1
|
|
20241206,125000,1113817680,10140,10140,10140,10140,0
|
|
20241206,124900,1113817680,10140,10140,10140,10140,0
|
|
20241206,124800,1113817680,10140,10140,10140,10090,1496
|
|
20241206,124700,1098700250,10150,10160,10160,10150,171
|
|
20241206,124600,1096963590,10160,10160,10160,10160,0
|
|
20241206,124500,1096963590,10160,10160,10160,10160,1
|
|
20241206,124400,1096953430,10140,10140,10140,10140,1
|
|
20241206,124300,1096943290,10140,10160,10160,10140,169
|
|
20241206,124200,1095227630,10180,10180,10180,10120,242
|
|
20241206,124100,1092771160,10140,10140,10140,10140,56
|
|
20241206,124000,1092203320,10160,10170,10180,10160,180
|
|
20241206,123900,1090372450,10140,10140,10140,10140,0
|
|
20241206,123800,1090372450,10140,10170,10170,10140,8
|
|
20241206,123700,1090291120,10170,10170,10170,10140,2100
|
|
20241206,123600,1068964800,10170,10170,10170,10170,8
|
|
20241206,123500,1068883440,10170,10170,10170,10170,0
|
|
20241206,123400,1068883440,10170,10170,10170,10170,7
|
|
20241206,123300,1068812250,10150,10150,10150,10150,119
|
|
20241206,123200,1067604400,10170,10170,10170,10170,0
|
|
20241206,123100,1067604400,10170,10170,10170,10170,1
|
|
20241206,123000,1067594230,10170,10170,10170,10170,50
|
|
20241206,122900,1067085730,10150,10150,10150,10150,0
|
|
20241206,122800,1067085730,10150,10150,10150,10150,0
|
|
20241206,122700,1067085730,10150,10160,10170,10150,328
|
|
20241206,122600,1063753190,10160,10130,10160,10130,555
|
|
20241206,122500,1058129010,10130,10120,10130,10120,13
|
|
20241206,122400,1057997440,10120,10120,10120,10120,8
|
|
20241206,122300,1057916480,10120,10130,10130,10120,258
|
|
20241206,122200,1055305480,10130,10150,10150,10130,15
|
|
20241206,122100,1055153370,10160,10160,10160,10160,0
|
|
20241206,122000,1055153370,10160,10160,10160,10160,0
|
|
20241206,121900,1055153370,10160,10160,10160,10160,1
|
|
20241206,121800,1055143210,10160,10150,10160,10150,21
|
|
20241206,121700,1054929990,10160,10140,10160,10140,28
|
|
20241206,121600,1054645930,10140,10120,10140,10120,98
|
|
20241206,121500,1053654010,10140,10140,10140,10140,175
|
|
20241206,121400,1051879510,10150,10120,10150,10120,1133
|
|
20241206,121300,1040404850,10120,10120,10120,10120,27
|
|
20241206,121200,1040131610,10120,10120,10120,10120,2
|
|
20241206,121100,1040111370,10120,10120,10120,10120,15
|
|
20241206,121000,1039959570,10120,10120,10120,10120,75
|
|
20241206,120900,1039200570,10120,10120,10120,10120,7
|
|
20241206,120800,1039129730,10120,10120,10120,10120,1
|
|
20241206,120700,1039119610,10120,10120,10120,10120,2
|
|
20241206,120600,1039099370,10120,10120,10120,10120,16
|
|
20241206,120500,1038937450,10110,10110,10110,10110,0
|
|
20241206,120400,1038937450,10110,10120,10120,10110,101
|
|
20241206,120300,1037916330,10120,10120,10120,10120,1
|
|
20241206,120200,1037906210,10110,10120,10120,10110,69
|
|
20241206,120100,1037208610,10120,10120,10120,10120,0
|
|
20241206,120000,1037208610,10120,10120,10120,10120,7
|
|
20241206,115900,1037137770,10120,10120,10120,10120,7
|
|
20241206,115800,1037066930,10120,10120,10120,10120,1
|
|
20241206,115700,1037056810,10120,10120,10120,10120,75
|
|
20241206,115600,1036297810,10120,10120,10120,10120,0
|
|
20241206,115500,1036297810,10120,10120,10140,10120,236
|
|
20241206,115400,1033906070,10140,10130,10140,10130,31
|
|
20241206,115300,1033591970,10140,10140,10140,10140,0
|
|
20241206,115200,1033591970,10140,10140,10140,10140,42
|
|
20241206,115100,1033166090,10120,10130,10130,10120,173
|
|
20241206,115000,1031414160,10160,10160,10160,10160,0
|
|
20241206,114900,1031414160,10160,10160,10160,10160,400
|
|
20241206,114800,1027350160,10130,10130,10130,10130,7
|
|
20241206,114700,1027279250,10160,10160,10160,10160,0
|
|
20241206,114600,1027279250,10160,10120,10160,10120,4
|
|
20241206,114500,1027238690,10120,10140,10140,10120,400
|
|
20241206,114400,1023187060,10150,10150,10150,10150,4
|
|
20241206,114300,1023146460,10150,10150,10150,10150,95
|
|
20241206,114200,1022182210,10150,10150,10150,10150,70
|
|
20241206,114100,1021471710,10140,10140,10140,10140,4
|
|
20241206,114000,1021431150,10140,10140,10140,10140,100
|
|
20241206,113900,1020417150,10140,10140,10140,10140,28
|
|
20241206,113800,1020133230,10130,10130,10130,10130,100
|
|
20241206,113700,1019120230,10130,10130,10130,10130,69
|
|
20241206,113600,1018421260,10130,10130,10130,10130,53
|
|
20241206,113500,1017884370,10130,10130,10130,10130,11
|
|
20241206,113400,1017772940,10090,10090,10090,10090,1005
|
|
20241206,113300,1007632490,10090,10130,10130,10090,889
|
|
20241206,113200,998646020,10130,10130,10130,10130,469
|
|
20241206,113100,993895050,10130,10130,10130,10130,141
|
|
20241206,113000,992466720,10080,10080,10080,10080,0
|
|
20241206,112900,992466720,10080,10090,10090,10080,600
|
|
20241206,112800,986416710,10090,10130,10130,10090,870
|
|
20241206,112700,977625380,10130,10130,10130,10130,0
|
|
20241206,112600,977625380,10130,10130,10130,10130,8
|
|
20241206,112500,977544340,10150,10100,10150,10100,207
|
|
20241206,112400,975453290,10150,10150,10150,10150,7
|
|
20241206,112300,975382240,10150,10150,10150,10150,144
|
|
20241206,112200,973920640,10150,10150,10160,10090,632
|
|
20241206,112100,967523770,10150,10150,10150,10150,0
|
|
20241206,112000,967523770,10150,10150,10150,10150,68
|
|
20241206,111900,966833570,10150,10120,10150,10100,20153
|
|
20241206,111800,763126330,10140,10140,10150,10140,125
|
|
20241206,111700,761858600,10140,10140,10150,10140,159
|
|
20241206,111600,760245990,10080,10100,10100,10080,1000
|
|
20241206,111500,750160710,10160,10160,10160,10160,7
|
|
20241206,111400,750089590,10160,10160,10160,10160,73
|
|
20241206,111300,749347910,10160,10130,10160,10080,3084
|
|
20241206,111200,718210840,10150,10150,10150,10150,152
|
|
20241206,111100,716668040,10150,10120,10150,10120,7
|
|
20241206,111000,716597020,10120,10120,10120,10120,2
|
|
20241206,110900,716576780,10160,10110,10160,10110,34
|
|
20241206,110800,716232840,10150,10150,10150,10150,0
|
|
20241206,110700,716232840,10150,10140,10150,10080,2035
|
|
20241206,110600,695712150,10140,10170,10230,10080,10454
|
|
20241206,110500,590060970,10160,10160,10160,10160,158
|
|
20241206,110400,588455690,10150,10150,10150,10150,50
|
|
20241206,110300,587948190,10160,10160,10160,10160,242
|
|
20241206,110200,585489470,10160,10150,10170,10150,459
|
|
20241206,110100,580828730,10150,10140,10150,10140,99
|
|
20241206,110000,579824530,10140,10140,10140,10130,308
|
|
20241206,105900,576702670,10110,10140,10140,10110,188
|
|
20241206,105800,574797850,10140,10150,10150,10140,341
|
|
20241206,105700,571339360,10140,10140,10150,10120,1010
|
|
20241206,105600,561111280,10150,10140,10150,10140,320
|
|
20241206,105500,557865730,10140,10130,10140,10130,177
|
|
20241206,105400,556072650,10100,10100,10160,10100,361
|
|
20241206,105300,552419630,10100,10160,10170,10100,2873
|
|
20241206,105200,523361110,10140,10160,10170,10130,764
|
|
20241206,105100,515614790,10170,10170,10170,10150,185
|
|
20241206,105000,513735030,10150,10180,10180,10150,428
|
|
20241206,104900,509384200,10170,10180,10180,10160,315
|
|
20241206,104800,506181500,10170,10170,10170,10170,210
|
|
20241206,104700,504045800,10170,10170,10170,10170,97
|
|
20241206,104600,503059310,10170,10160,10170,10160,132
|
|
20241206,104500,501717560,10160,10160,10160,10160,0
|
|
20241206,104400,501717560,10160,10160,10160,10160,215
|
|
20241206,104300,499533160,10140,10140,10150,10140,155
|
|
20241206,104200,497960310,10140,10160,10160,10140,95
|
|
20241206,104100,496995970,10150,10170,10170,10150,375
|
|
20241206,104000,493187970,10170,10190,10190,10170,5
|
|
20241206,103900,493137100,10180,10180,10180,10180,185
|
|
20241206,103800,491253800,10180,10180,10180,10170,64
|
|
20241206,103700,490602330,10180,10190,10190,10180,27
|
|
20241206,103600,490327430,10190,10200,10200,10190,51
|
|
20241206,103500,489807390,10180,10180,10180,10180,13
|
|
20241206,103400,489675050,10200,10210,10210,10200,91
|
|
20241206,103300,488746840,10200,10200,10200,10200,20
|
|
20241206,103200,488542840,10200,10190,10200,10190,171
|
|
20241206,103100,486798920,10190,10200,10200,10190,74
|
|
20241206,103000,486044180,10190,10190,10190,10190,228
|
|
20241206,102900,483720860,10190,10160,10200,10150,1667
|
|
20241206,102800,466788740,10160,10190,10190,10160,168
|
|
20241206,102700,465080580,10210,10210,10210,10210,72
|
|
20241206,102600,464345460,10210,10170,10210,10170,73
|
|
20241206,102500,463600290,10210,10210,10220,10210,244
|
|
20241206,102400,461108050,10190,10220,10220,10190,75
|
|
20241206,102300,460341610,10220,10210,10220,10170,568
|
|
20241206,102200,454562910,10200,10160,10210,10160,1253
|
|
20241206,102100,441812160,10170,10160,10170,10160,454
|
|
20241206,102000,437199440,10160,10160,10160,10160,309
|
|
20241206,101900,434060000,10150,10190,10200,10150,1293
|
|
20241206,101800,420913630,10180,10200,10200,10180,142
|
|
20241206,101700,419466610,10200,10200,10200,10180,538
|
|
20241206,101600,413988260,10190,10200,10200,10190,542
|
|
20241206,101500,408464560,10200,10200,10200,10200,130
|
|
20241206,101400,407138560,10220,10210,10220,10210,39
|
|
20241206,101300,406740330,10200,10210,10220,10200,75
|
|
20241206,101200,405973860,10190,10220,10220,10190,3143
|
|
20241206,101100,373945450,10220,10220,10220,10220,1
|
|
20241206,101000,373935230,10220,10220,10220,10220,1
|
|
20241206,100900,373925010,10200,10200,10200,10200,593
|
|
20241206,100800,367876410,10200,10200,10200,10200,31
|
|
20241206,100700,367560210,10200,10200,10200,10200,69
|
|
20241206,100600,366856410,10190,10190,10200,10180,761
|
|
20241206,100500,359106010,10200,10250,10250,10190,1543
|
|
20241206,100400,343366210,10260,10260,10260,10260,55
|
|
20241206,100300,342801910,10270,10270,10270,10270,1
|
|
20241206,100200,342791640,10270,10270,10270,10270,0
|
|
20241206,100100,342791640,10270,10270,10270,10270,1
|
|
20241206,100000,342781370,10270,10260,10270,10260,100
|
|
20241206,095900,341754470,10260,10250,10260,10250,204
|
|
20241206,095800,339662150,10230,10230,10230,10230,1
|
|
20241206,095700,339651920,10290,10290,10290,10290,0
|
|
20241206,095600,339651920,10290,10290,10290,10290,41
|
|
20241206,095500,339230030,10290,10210,10310,10210,1444
|
|
20241206,095400,324365840,10210,10230,10230,10210,1028
|
|
20241206,095300,313867400,10240,10240,10240,10240,250
|
|
20241206,095200,311307400,10240,10240,10240,10240,0
|
|
20241206,095100,311307400,10240,10240,10240,10240,0
|
|
20241206,095000,311307400,10240,10270,10270,10240,79
|
|
20241206,094900,310497560,10290,10290,10290,10290,80
|
|
20241206,094800,309674360,10280,10270,10280,10270,220
|
|
20241206,094700,307413070,10270,10270,10270,10270,0
|
|
20241206,094600,307413070,10270,10270,10270,10270,0
|
|
20241206,094500,307413070,10270,10280,10280,10270,74
|
|
20241206,094400,306652360,10290,10290,10290,10290,195
|
|
20241206,094300,304645810,10280,10270,10280,10270,120
|
|
20241206,094200,303412690,10270,10270,10270,10270,2
|
|
20241206,094100,303392150,10270,10260,10270,10260,259
|
|
20241206,094000,300733010,10260,10250,10260,10240,301
|
|
20241206,093900,297650430,10240,10250,10250,10240,31
|
|
20241206,093800,297332880,10250,10260,10260,10250,325
|
|
20241206,093700,294000460,10240,10260,10260,10240,29
|
|
20241206,093600,293702940,10240,10240,10240,10240,12
|
|
20241206,093500,293580060,10250,10260,10260,10250,56
|
|
20241206,093400,293005860,10250,10250,10250,10250,232
|
|
20241206,093300,290627860,10250,10260,10260,10250,199
|
|
20241206,093200,288587830,10250,10230,10250,10190,1069
|
|
20241206,093100,277670760,10230,10230,10230,10230,0
|
|
20241206,093000,277670760,10230,10250,10250,10230,681
|
|
20241206,092900,270702530,10290,10240,10290,10240,287
|
|
20241206,092800,267761260,10220,10220,10220,10220,7
|
|
20241206,092700,267689720,10220,10200,10220,10200,617
|
|
20241206,092600,261394400,10190,10190,10190,10180,159
|
|
20241206,092500,259774560,10190,10190,10190,10190,562
|
|
20241206,092400,254047780,10190,10180,10190,10180,3
|
|
20241206,092300,254017220,10180,10200,10200,10180,427
|
|
20241206,092200,249663450,10210,10210,10210,10210,3
|
|
20241206,092100,249632820,10220,10220,10220,10220,10
|
|
20241206,092000,249530620,10220,10220,10220,10220,0
|
|
20241206,091900,249530620,10220,10220,10230,10220,11
|
|
20241206,091800,249418150,10200,10200,10200,10200,0
|
|
20241206,091700,249418150,10200,10200,10200,10200,200
|
|
20241206,091600,247378150,10200,10200,10200,10200,0
|
|
20241206,091500,247378150,10200,10200,10200,10200,0
|
|
20241206,091400,247378150,10200,10230,10230,10200,151
|
|
20241206,091300,245837920,10230,10230,10230,10230,30
|
|
20241206,091200,245531020,10230,10160,10230,10160,4677
|
|
20241206,091100,198010670,10160,10180,10180,10160,210
|
|
20241206,091000,195875540,10180,10180,10180,10170,3172
|
|
20241206,090900,163584590,10180,10230,10230,10180,5148
|
|
20241206,090800,111138030,10230,10240,10240,10230,411
|
|
20241206,090700,106930010,10240,10250,10270,10240,7020
|
|
20241206,090600,34936650,10250,10260,10260,10250,125
|
|
20241206,090500,33654170,10270,10270,10270,10250,281
|
|
20241206,090400,30770600,10270,10250,10270,10250,144
|
|
20241206,090300,29293240,10250,10280,10310,10250,322
|
|
20241206,090200,25986430,10290,10290,10310,10290,28
|
|
20241206,090100,25697790,10300,10310,10330,10300,163
|
|
20241206,090000,24017540,10340,10220,10340,10220,2349
|