696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,203300,508120440,11410,11410,11410,11410,20
|
|
20241211,203200,508120440,11410,11410,11410,11410,0
|
|
20241211,203100,508120440,11410,11410,11410,11410,0
|
|
20241211,203000,508120440,11410,11410,11410,11410,0
|
|
20241211,202900,508120440,11410,11410,11410,11410,0
|
|
20241211,202800,508120440,11410,11410,11410,11410,0
|
|
20241211,202700,508120440,11410,11410,11410,11410,0
|
|
20241211,202600,508120440,11410,11410,11410,11410,0
|
|
20241211,202500,508120440,11410,11410,11410,11410,0
|
|
20241211,202400,508120440,11410,11410,11410,11410,0
|
|
20241211,202300,508120440,11410,11410,11410,11410,0
|
|
20241211,202200,508120440,11410,11410,11410,11410,0
|
|
20241211,202100,508120440,11410,11410,11410,11410,0
|
|
20241211,202000,508120440,11410,11410,11410,11410,0
|
|
20241211,201900,508120440,11410,11410,11410,11410,0
|
|
20241211,201800,508120440,11410,11410,11410,11410,0
|
|
20241211,201700,508120440,11410,11410,11410,11410,0
|
|
20241211,201600,508120440,11410,11410,11410,11410,0
|
|
20241211,201500,508120440,11410,11410,11410,11410,0
|
|
20241211,201400,508120440,11410,11410,11410,11410,0
|
|
20241211,201300,508120440,11410,11410,11410,11410,0
|
|
20241211,201200,508120440,11410,11410,11410,11410,0
|
|
20241211,201100,508120440,11410,11410,11410,11410,0
|
|
20241211,201000,508120440,11410,11410,11410,11410,0
|
|
20241211,200900,508120440,11410,11410,11410,11410,0
|
|
20241211,200800,508120440,11410,11410,11410,11410,0
|
|
20241211,200700,508120440,11410,11410,11410,11410,0
|
|
20241211,200600,508120440,11410,11410,11410,11410,0
|
|
20241211,200500,508120440,11410,11410,11410,11410,0
|
|
20241211,200400,508120440,11410,11410,11410,11410,0
|
|
20241211,200300,508120440,11410,11410,11410,11410,20
|
|
20241211,200200,508120440,11410,11410,11410,11410,0
|
|
20241211,200100,508120440,11410,11410,11410,11410,0
|
|
20241211,200000,508120440,11410,11410,11410,11410,0
|
|
20241211,195900,508120440,11410,11410,11410,11410,0
|
|
20241211,195800,508120440,11410,11410,11410,11410,0
|
|
20241211,195700,508120440,11410,11410,11410,11410,0
|
|
20241211,195600,508120440,11410,11410,11410,11410,0
|
|
20241211,195500,508120440,11410,11410,11410,11410,0
|
|
20241211,195400,508120440,11410,11410,11410,11410,0
|
|
20241211,195300,508120440,11410,11410,11410,11410,0
|
|
20241211,195200,508120440,11410,11410,11410,11410,0
|
|
20241211,195100,508120440,11410,11410,11410,11410,0
|
|
20241211,195000,508120440,11410,11410,11410,11410,0
|
|
20241211,194900,508120440,11410,11410,11410,11410,0
|
|
20241211,194800,508120440,11410,11410,11410,11410,0
|
|
20241211,194700,508120440,11410,11410,11410,11410,0
|
|
20241211,194600,508120440,11410,11410,11410,11410,0
|
|
20241211,194500,508120440,11410,11410,11410,11410,0
|
|
20241211,194400,508120440,11410,11410,11410,11410,0
|
|
20241211,194300,508120440,11410,11410,11410,11410,0
|
|
20241211,194200,508120440,11410,11410,11410,11410,0
|
|
20241211,194100,508120440,11410,11410,11410,11410,0
|
|
20241211,194000,508120440,11410,11410,11410,11410,0
|
|
20241211,193900,508120440,11410,11410,11410,11410,0
|
|
20241211,193800,508120440,11410,11410,11410,11410,0
|
|
20241211,193700,508120440,11410,11410,11410,11410,0
|
|
20241211,193600,508120440,11410,11410,11410,11410,0
|
|
20241211,193500,508120440,11410,11410,11410,11410,0
|
|
20241211,193400,508120440,11410,11410,11410,11410,0
|
|
20241211,193300,508120440,11410,11410,11410,11410,20
|
|
20241211,193200,508120440,11410,11410,11410,11410,0
|
|
20241211,193100,508120440,11410,11410,11410,11410,0
|
|
20241211,193000,508120440,11410,11410,11410,11410,0
|
|
20241211,192900,508120440,11410,11410,11410,11410,0
|
|
20241211,192800,508120440,11410,11410,11410,11410,0
|
|
20241211,192700,508120440,11410,11410,11410,11410,0
|
|
20241211,192600,508120440,11410,11410,11410,11410,0
|
|
20241211,192500,508120440,11410,11410,11410,11410,0
|
|
20241211,192400,508120440,11410,11410,11410,11410,0
|
|
20241211,192300,508120440,11410,11410,11410,11410,0
|
|
20241211,192200,508120440,11410,11410,11410,11410,0
|
|
20241211,192100,508120440,11410,11410,11410,11410,0
|
|
20241211,192000,508120440,11410,11410,11410,11410,0
|
|
20241211,191900,508120440,11410,11410,11410,11410,0
|
|
20241211,191800,508120440,11410,11410,11410,11410,0
|
|
20241211,191700,508120440,11410,11410,11410,11410,0
|
|
20241211,191600,508120440,11410,11410,11410,11410,0
|
|
20241211,191500,508120440,11410,11410,11410,11410,0
|
|
20241211,191400,508120440,11410,11410,11410,11410,0
|
|
20241211,191300,508120440,11410,11410,11410,11410,0
|
|
20241211,191200,508120440,11410,11410,11410,11410,0
|
|
20241211,191100,508120440,11410,11410,11410,11410,0
|
|
20241211,191000,508120440,11410,11410,11410,11410,0
|
|
20241211,190900,508120440,11410,11410,11410,11410,0
|
|
20241211,190800,508120440,11410,11410,11410,11410,0
|
|
20241211,190700,508120440,11410,11410,11410,11410,0
|
|
20241211,190600,508120440,11410,11410,11410,11410,0
|
|
20241211,190500,508120440,11410,11410,11410,11410,0
|
|
20241211,190400,508120440,11410,11410,11410,11410,0
|
|
20241211,190300,508120440,11410,11410,11410,11410,20
|
|
20241211,190200,508120440,11410,11410,11410,11410,0
|
|
20241211,190100,508120440,11410,11410,11410,11410,0
|
|
20241211,190000,508120440,11410,11410,11410,11410,0
|
|
20241211,185900,508120440,11410,11410,11410,11410,0
|
|
20241211,185800,508120440,11410,11410,11410,11410,0
|
|
20241211,185700,508120440,11410,11410,11410,11410,0
|
|
20241211,185600,508120440,11410,11410,11410,11410,0
|
|
20241211,185500,508120440,11410,11410,11410,11410,0
|
|
20241211,185400,508120440,11410,11410,11410,11410,0
|
|
20241211,185300,508120440,11410,11410,11410,11410,0
|
|
20241211,185200,508120440,11410,11410,11410,11410,0
|
|
20241211,185100,508120440,11410,11410,11410,11410,0
|
|
20241211,185000,508120440,11410,11410,11410,11410,0
|
|
20241211,184900,508120440,11410,11410,11410,11410,0
|
|
20241211,184800,508120440,11410,11410,11410,11410,0
|
|
20241211,184700,508120440,11410,11410,11410,11410,0
|
|
20241211,184600,508120440,11410,11410,11410,11410,0
|
|
20241211,184500,508120440,11410,11410,11410,11410,0
|
|
20241211,184400,508120440,11410,11410,11410,11410,0
|
|
20241211,184300,508120440,11410,11410,11410,11410,0
|
|
20241211,184200,508120440,11410,11410,11410,11410,0
|
|
20241211,184100,508120440,11410,11410,11410,11410,0
|
|
20241211,184000,508120440,11410,11410,11410,11410,0
|
|
20241211,183900,508120440,11410,11410,11410,11410,0
|
|
20241211,183800,508120440,11410,11410,11410,11410,0
|
|
20241211,183700,508120440,11410,11410,11410,11410,0
|
|
20241211,183600,508120440,11410,11410,11410,11410,0
|
|
20241211,183500,508120440,11410,11410,11410,11410,0
|
|
20241211,183400,508120440,11410,11410,11410,11410,0
|
|
20241211,183300,508120440,11410,11410,11410,11410,20
|
|
20241211,183200,508120440,11410,11410,11410,11410,0
|
|
20241211,183100,508120440,11410,11410,11410,11410,0
|
|
20241211,183000,508120440,11410,11410,11410,11410,0
|
|
20241211,182900,508120440,11410,11410,11410,11410,0
|
|
20241211,182800,508120440,11410,11410,11410,11410,0
|
|
20241211,182700,508120440,11410,11410,11410,11410,0
|
|
20241211,182600,508120440,11410,11410,11410,11410,0
|
|
20241211,182500,508120440,11410,11410,11410,11410,0
|
|
20241211,182400,508120440,11410,11410,11410,11410,0
|
|
20241211,182300,508120440,11410,11410,11410,11410,0
|
|
20241211,182200,508120440,11410,11410,11410,11410,0
|
|
20241211,182100,508120440,11410,11410,11410,11410,0
|
|
20241211,182000,508120440,11410,11410,11410,11410,0
|
|
20241211,181900,508120440,11410,11410,11410,11410,0
|
|
20241211,181800,508120440,11410,11410,11410,11410,0
|
|
20241211,181700,508120440,11410,11410,11410,11410,0
|
|
20241211,181600,508120440,11410,11410,11410,11410,0
|
|
20241211,181500,508120440,11410,11410,11410,11410,0
|
|
20241211,181400,508120440,11410,11410,11410,11410,0
|
|
20241211,181300,508120440,11410,11410,11410,11410,0
|
|
20241211,181200,508120440,11410,11410,11410,11410,0
|
|
20241211,181100,508120440,11410,11410,11410,11410,0
|
|
20241211,181000,508120440,11410,11410,11410,11410,0
|
|
20241211,180900,508120440,11410,11410,11410,11410,0
|
|
20241211,180800,508120440,11410,11410,11410,11410,0
|
|
20241211,180700,508120440,11410,11410,11410,11410,0
|
|
20241211,180600,508120440,11410,11410,11410,11410,0
|
|
20241211,180500,508120440,11410,11410,11410,11410,0
|
|
20241211,180400,508120440,11410,11410,11410,11410,0
|
|
20241211,180300,508120440,11410,11410,11410,11410,20
|
|
20241211,180200,508120440,11410,11410,11410,11410,0
|
|
20241211,180100,508120440,11410,11410,11410,11410,0
|
|
20241211,180000,508120440,11410,11410,11410,11410,0
|
|
20241211,175900,508120440,11410,11410,11410,11410,0
|
|
20241211,175800,508120440,11410,11410,11410,11410,0
|
|
20241211,175700,508120440,11410,11410,11410,11410,0
|
|
20241211,175600,508120440,11410,11410,11410,11410,0
|
|
20241211,175500,508120440,11410,11410,11410,11410,0
|
|
20241211,175400,508120440,11410,11410,11410,11410,0
|
|
20241211,175300,508120440,11410,11410,11410,11410,0
|
|
20241211,175200,508120440,11410,11410,11410,11410,0
|
|
20241211,175100,508120440,11410,11410,11410,11410,0
|
|
20241211,175000,508120440,11410,11410,11410,11410,0
|
|
20241211,174900,508120440,11410,11410,11410,11410,0
|
|
20241211,174800,508120440,11410,11410,11410,11410,0
|
|
20241211,174700,508120440,11410,11410,11410,11410,0
|
|
20241211,174600,508120440,11410,11410,11410,11410,0
|
|
20241211,174500,508120440,11410,11410,11410,11410,0
|
|
20241211,174400,508120440,11410,11410,11410,11410,0
|
|
20241211,174300,508120440,11410,11410,11410,11410,0
|
|
20241211,174200,508120440,11410,11410,11410,11410,0
|
|
20241211,174100,508120440,11410,11410,11410,11410,0
|
|
20241211,174000,508120440,11410,11410,11410,11410,0
|
|
20241211,173900,508120440,11410,11410,11410,11410,0
|
|
20241211,173800,508120440,11410,11410,11410,11410,0
|
|
20241211,173700,508120440,11410,11410,11410,11410,0
|
|
20241211,173600,508120440,11410,11410,11410,11410,0
|
|
20241211,173500,508120440,11410,11410,11410,11410,0
|
|
20241211,173400,508120440,11410,11410,11410,11410,0
|
|
20241211,173300,508120440,11410,11410,11410,11410,20
|
|
20241211,173200,508120440,11410,11410,11410,11410,0
|
|
20241211,173100,508120440,11410,11410,11410,11410,0
|
|
20241211,173000,508120440,11410,11410,11410,11410,0
|
|
20241211,172900,508120440,11410,11410,11410,11410,0
|
|
20241211,172800,508120440,11410,11410,11410,11410,0
|
|
20241211,172700,508120440,11410,11410,11410,11410,0
|
|
20241211,172600,508120440,11410,11410,11410,11410,0
|
|
20241211,172500,508120440,11410,11410,11410,11410,0
|
|
20241211,172400,508120440,11410,11410,11410,11410,0
|
|
20241211,172300,508120440,11410,11410,11410,11410,0
|
|
20241211,172200,508120440,11410,11410,11410,11410,0
|
|
20241211,172100,508120440,11410,11410,11410,11410,0
|
|
20241211,172000,508120440,11410,11410,11410,11410,0
|
|
20241211,171900,508120440,11410,11410,11410,11410,0
|
|
20241211,171800,508120440,11410,11410,11410,11410,0
|
|
20241211,171700,508120440,11410,11410,11410,11410,0
|
|
20241211,171600,508120440,11410,11410,11410,11410,0
|
|
20241211,171500,508120440,11410,11410,11410,11410,0
|
|
20241211,171400,508120440,11410,11410,11410,11410,0
|
|
20241211,171300,508120440,11410,11410,11410,11410,0
|
|
20241211,171200,508120440,11410,11410,11410,11410,0
|
|
20241211,171100,508120440,11410,11410,11410,11410,0
|
|
20241211,171000,508120440,11410,11410,11410,11410,0
|
|
20241211,170900,508120440,11410,11410,11410,11410,0
|
|
20241211,170800,508120440,11410,11410,11410,11410,0
|
|
20241211,170700,508120440,11410,11410,11410,11410,0
|
|
20241211,170600,508120440,11410,11410,11410,11410,0
|
|
20241211,170500,508120440,11410,11410,11410,11410,0
|
|
20241211,170400,508120440,11410,11410,11410,11410,0
|
|
20241211,170300,508120440,11410,11410,11410,11410,20
|
|
20241211,170200,508120440,11410,11410,11410,11410,0
|
|
20241211,170100,508120440,11410,11410,11410,11410,0
|
|
20241211,170000,508120440,11410,11410,11410,11410,0
|
|
20241211,165900,508120440,11410,11410,11410,11410,0
|
|
20241211,165800,508120440,11410,11410,11410,11410,0
|
|
20241211,165700,508120440,11410,11410,11410,11410,0
|
|
20241211,165600,508120440,11410,11410,11410,11410,0
|
|
20241211,165500,508120440,11410,11410,11410,11410,0
|
|
20241211,165400,508120440,11410,11410,11410,11410,0
|
|
20241211,165300,508120440,11410,11410,11410,11410,0
|
|
20241211,165200,508120440,11410,11410,11410,11410,0
|
|
20241211,165100,508120440,11410,11410,11410,11410,0
|
|
20241211,165000,508120440,11410,11410,11410,11410,0
|
|
20241211,164900,508120440,11410,11410,11410,11410,0
|
|
20241211,164800,508120440,11410,11410,11410,11410,0
|
|
20241211,164700,508120440,11410,11410,11410,11410,0
|
|
20241211,164600,508120440,11410,11410,11410,11410,0
|
|
20241211,164500,508120440,11410,11410,11410,11410,0
|
|
20241211,164400,508120440,11410,11410,11410,11410,0
|
|
20241211,164300,508120440,11410,11410,11410,11410,0
|
|
20241211,164200,508120440,11410,11410,11410,11410,0
|
|
20241211,164100,508120440,11410,11410,11410,11410,0
|
|
20241211,164000,508120440,11410,11410,11410,11410,0
|
|
20241211,163900,508120440,11410,11410,11410,11410,0
|
|
20241211,163800,508120440,11410,11410,11410,11410,0
|
|
20241211,163700,508120440,11410,11410,11410,11410,0
|
|
20241211,163600,508120440,11410,11410,11410,11410,0
|
|
20241211,163500,508120440,11410,11410,11410,11410,0
|
|
20241211,163400,508120440,11410,11410,11410,11410,0
|
|
20241211,163300,508120440,11410,11410,11410,11410,20
|
|
20241211,163200,508120440,11410,11410,11410,11410,0
|
|
20241211,163100,508120440,11410,11410,11410,11410,0
|
|
20241211,163000,508120440,11410,11410,11410,11410,0
|
|
20241211,162900,508120440,11410,11410,11410,11410,0
|
|
20241211,162800,508120440,11410,11410,11410,11410,0
|
|
20241211,162700,508120440,11410,11410,11410,11410,0
|
|
20241211,162600,508120440,11410,11410,11410,11410,0
|
|
20241211,162500,508120440,11410,11410,11410,11410,0
|
|
20241211,162400,508120440,11410,11410,11410,11410,0
|
|
20241211,162300,508120440,11410,11410,11410,11410,0
|
|
20241211,162200,508120440,11410,11410,11410,11410,0
|
|
20241211,162100,508120440,11410,11410,11410,11410,0
|
|
20241211,162000,508120440,11410,11410,11410,11410,0
|
|
20241211,161900,508120440,11410,11410,11410,11410,0
|
|
20241211,161800,508120440,11410,11410,11410,11410,0
|
|
20241211,161700,508120440,11410,11410,11410,11410,0
|
|
20241211,161600,508120440,11410,11410,11410,11410,0
|
|
20241211,161500,508120440,11410,11410,11410,11410,0
|
|
20241211,161400,508120440,11410,11410,11410,11410,0
|
|
20241211,161300,508120440,11410,11410,11410,11410,0
|
|
20241211,161200,508120440,11410,11410,11410,11410,0
|
|
20241211,161100,508120440,11410,11410,11410,11410,0
|
|
20241211,161000,508120440,11410,11410,11410,11410,0
|
|
20241211,160900,508120440,11410,11410,11410,11410,0
|
|
20241211,160800,508120440,11410,11410,11410,11410,0
|
|
20241211,160700,508120440,11410,11410,11410,11410,0
|
|
20241211,160600,508120440,11410,11410,11410,11410,0
|
|
20241211,160500,508120440,11410,11410,11410,11410,0
|
|
20241211,160400,508120440,11410,11410,11410,11410,0
|
|
20241211,160300,508120440,11410,11410,11410,11410,20
|
|
20241211,160200,508120440,11410,11410,11410,11410,0
|
|
20241211,160100,508120440,11410,11410,11410,11410,0
|
|
20241211,160000,508120440,11410,11410,11410,11410,0
|
|
20241211,155900,508120440,11410,11410,11410,11410,0
|
|
20241211,155800,508120440,11410,11410,11410,11410,0
|
|
20241211,155700,508120440,11410,11410,11410,11410,0
|
|
20241211,155600,508120440,11410,11410,11410,11410,0
|
|
20241211,155500,508120440,11410,11410,11410,11410,0
|
|
20241211,155400,508120440,11410,11410,11410,11410,0
|
|
20241211,155300,508120440,11410,11410,11410,11410,0
|
|
20241211,155200,508120440,11410,11410,11410,11410,0
|
|
20241211,155100,508120440,11410,11410,11410,11410,0
|
|
20241211,155000,508120440,11410,11410,11410,11410,0
|
|
20241211,154900,508120440,11410,11410,11410,11410,0
|
|
20241211,154800,508120440,11410,11410,11410,11410,0
|
|
20241211,154700,508120440,11410,11410,11410,11410,0
|
|
20241211,154600,508120440,11410,11410,11410,11410,0
|
|
20241211,154500,508120440,11410,11410,11410,11410,0
|
|
20241211,154400,508120440,11410,11410,11410,11410,0
|
|
20241211,154300,508120440,11410,11410,11410,11410,0
|
|
20241211,154200,508120440,11410,11410,11410,11410,0
|
|
20241211,154100,508120440,11410,11410,11410,11410,0
|
|
20241211,154000,508120440,11410,11410,11410,11410,0
|
|
20241211,153900,508120440,11410,11410,11410,11410,0
|
|
20241211,153800,508120440,11410,11410,11410,11410,0
|
|
20241211,153700,508120440,11410,11410,11410,11410,0
|
|
20241211,153600,508120440,11410,11410,11410,11410,0
|
|
20241211,153500,508120440,11410,11410,11410,11410,0
|
|
20241211,153400,508120440,11410,11410,11410,11410,0
|
|
20241211,153300,508120440,11410,11410,11410,11410,20
|
|
20241211,153200,508120440,11410,11410,11410,11410,0
|
|
20241211,153100,508120440,11410,11410,11410,11410,0
|
|
20241211,153000,508120440,11410,11410,11410,11410,0
|
|
20241211,152900,508120440,11410,11410,11410,11410,0
|
|
20241211,152800,508120440,11410,11410,11410,11410,0
|
|
20241211,152700,508120440,11410,11410,11410,11410,0
|
|
20241211,152600,508120440,11410,11410,11410,11410,0
|
|
20241211,152500,508120440,11410,11410,11410,11410,0
|
|
20241211,152400,508120440,11410,11410,11410,11410,0
|
|
20241211,152300,508120440,11410,11410,11410,11410,0
|
|
20241211,152200,508120440,11410,11410,11410,11410,0
|
|
20241211,152100,508120440,11410,11410,11410,11410,0
|
|
20241211,152000,508120440,11410,11410,11410,11410,0
|
|
20241211,151900,508120440,11410,11410,11410,11410,0
|
|
20241211,151800,508120440,11410,11410,11410,11410,0
|
|
20241211,151700,508120440,11410,11410,11410,11410,0
|
|
20241211,151600,508120440,11410,11410,11410,11410,20
|
|
20241211,151500,507892240,11410,11410,11410,11410,0
|
|
20241211,151400,507892240,11410,11410,11410,11410,0
|
|
20241211,151300,507892240,11410,11410,11410,11410,0
|
|
20241211,151200,507892240,11410,11410,11410,11410,0
|
|
20241211,151100,507892240,11410,11410,11410,11410,90
|
|
20241211,151000,506865340,11410,11410,11410,11410,100
|
|
20241211,150900,505724340,11410,11410,11410,11410,0
|
|
20241211,150800,505724340,11410,11410,11410,11410,0
|
|
20241211,150700,505724340,11410,11410,11410,11410,0
|
|
20241211,150600,505724340,11410,11410,11410,11410,0
|
|
20241211,150500,505724340,11410,11410,11410,11410,0
|
|
20241211,150400,505724340,11410,11410,11410,11410,0
|
|
20241211,150300,505724340,11410,11410,11410,11410,0
|
|
20241211,150200,505724340,11410,11410,11410,11410,0
|
|
20241211,150100,505724340,11410,11410,11410,11410,5
|
|
20241211,150000,505667290,11410,11410,11410,11410,0
|
|
20241211,145900,505667290,11410,11410,11410,11410,0
|
|
20241211,145800,505667290,11410,11410,11410,11410,0
|
|
20241211,145700,505667290,11410,11410,11410,11410,0
|
|
20241211,145600,505667290,11410,11410,11410,11410,0
|
|
20241211,145500,505667290,11410,11410,11410,11410,0
|
|
20241211,145400,505667290,11410,11410,11410,11410,0
|
|
20241211,145300,505667290,11410,11410,11410,11410,0
|
|
20241211,145200,505667290,11410,11410,11410,11410,0
|
|
20241211,145100,505667290,11410,11410,11410,11410,0
|
|
20241211,145000,505667290,11410,11410,11410,11410,0
|
|
20241211,144900,505667290,11410,11410,11410,11410,0
|
|
20241211,144800,505667290,11410,11410,11410,11410,0
|
|
20241211,144700,505667290,11410,11410,11410,11410,0
|
|
20241211,144600,505667290,11410,11410,11410,11410,0
|
|
20241211,144500,505667290,11410,11410,11410,11410,0
|
|
20241211,144400,505667290,11410,11410,11410,11410,0
|
|
20241211,144300,505667290,11410,11410,11410,11410,0
|
|
20241211,144200,505667290,11410,11410,11410,11410,0
|
|
20241211,144100,505667290,11410,11410,11410,11410,0
|
|
20241211,144000,505667290,11410,11410,11410,11410,0
|
|
20241211,143900,505667290,11410,11410,11410,11410,0
|
|
20241211,143800,505667290,11410,11410,11410,11410,0
|
|
20241211,143700,505667290,11410,11410,11410,11410,0
|
|
20241211,143600,505667290,11410,11410,11410,11410,0
|
|
20241211,143500,505667290,11410,11410,11410,11410,0
|
|
20241211,143400,505667290,11410,11410,11410,11410,20
|
|
20241211,143300,505439090,11410,11410,11410,11410,0
|
|
20241211,143200,505439090,11410,11410,11410,11410,0
|
|
20241211,143100,505439090,11410,11410,11410,11410,100
|
|
20241211,143000,504298090,11410,11410,11410,11410,0
|
|
20241211,142900,504298090,11410,11410,11410,11410,0
|
|
20241211,142800,504298090,11410,11410,11410,11410,0
|
|
20241211,142700,504298090,11410,11410,11410,11410,0
|
|
20241211,142600,504298090,11410,11400,11410,11400,210
|
|
20241211,142500,501903990,11410,11410,11410,11410,0
|
|
20241211,142400,501903990,11410,11410,11410,11410,0
|
|
20241211,142300,501903990,11410,11410,11410,11410,0
|
|
20241211,142200,501903990,11410,11410,11410,11410,0
|
|
20241211,142100,501903990,11410,11410,11410,11410,0
|
|
20241211,142000,501903990,11410,11410,11410,11410,0
|
|
20241211,141900,501903990,11410,11410,11410,11410,0
|
|
20241211,141800,501903990,11410,11410,11410,11410,3557
|
|
20241211,141700,461318620,11410,11410,11410,11410,0
|
|
20241211,141600,461318620,11410,11410,11410,11410,0
|
|
20241211,141500,461318620,11410,11400,11410,11400,1260
|
|
20241211,141400,446942510,11400,11400,11400,11400,52
|
|
20241211,141300,446349710,11400,11400,11400,11400,0
|
|
20241211,141200,446349710,11400,11400,11400,11400,0
|
|
20241211,141100,446349710,11400,11410,11410,11400,1000
|
|
20241211,141000,434947710,11410,11410,11410,11410,0
|
|
20241211,140900,434947710,11410,11410,11410,11410,0
|
|
20241211,140800,434947710,11410,11410,11410,11410,0
|
|
20241211,140700,434947710,11410,11410,11410,11410,0
|
|
20241211,140600,434947710,11410,11410,11410,11410,67
|
|
20241211,140500,434183240,11410,11410,11410,11410,33
|
|
20241211,140400,433806710,11410,11410,11410,11410,0
|
|
20241211,140300,433806710,11410,11410,11410,11410,0
|
|
20241211,140200,433806710,11410,11410,11410,11410,0
|
|
20241211,140100,433806710,11410,11410,11410,11410,0
|
|
20241211,140000,433806710,11410,11410,11410,11410,0
|
|
20241211,135900,433806710,11410,11410,11410,11410,0
|
|
20241211,135800,433806710,11410,11410,11410,11410,0
|
|
20241211,135700,433806710,11410,11410,11410,11410,0
|
|
20241211,135600,433806710,11410,11410,11410,11410,0
|
|
20241211,135500,433806710,11410,11410,11410,11410,150
|
|
20241211,135400,432095210,11410,11410,11410,11410,0
|
|
20241211,135300,432095210,11410,11410,11410,11410,0
|
|
20241211,135200,432095210,11410,11410,11410,11410,0
|
|
20241211,135100,432095210,11410,11410,11410,11410,0
|
|
20241211,135000,432095210,11410,11410,11410,11410,0
|
|
20241211,134900,432095210,11410,11410,11410,11410,0
|
|
20241211,134800,432095210,11410,11410,11410,11410,0
|
|
20241211,134700,432095210,11410,11410,11410,11410,0
|
|
20241211,134600,432095210,11410,11410,11410,11410,0
|
|
20241211,134500,432095210,11410,11410,11410,11410,0
|
|
20241211,134400,432095210,11410,11410,11410,11410,0
|
|
20241211,134300,432095210,11410,11410,11410,11410,0
|
|
20241211,134200,432095210,11410,11410,11410,11410,0
|
|
20241211,134100,432095210,11410,11410,11410,11410,0
|
|
20241211,134000,432095210,11410,11410,11410,11410,0
|
|
20241211,133900,432095210,11410,11410,11410,11410,0
|
|
20241211,133800,432095210,11410,11410,11410,11410,0
|
|
20241211,133700,432095210,11410,11410,11410,11410,0
|
|
20241211,133600,432095210,11410,11410,11410,11410,500
|
|
20241211,133500,426390210,11410,11410,11410,11410,0
|
|
20241211,133400,426390210,11410,11410,11410,11410,0
|
|
20241211,133300,426390210,11410,11410,11410,11410,0
|
|
20241211,133200,426390210,11410,11410,11410,11410,10
|
|
20241211,133100,426276110,11410,11410,11410,11410,0
|
|
20241211,133000,426276110,11410,11410,11410,11410,0
|
|
20241211,132900,426276110,11410,11410,11410,11410,100
|
|
20241211,132800,425135110,11410,11410,11410,11410,0
|
|
20241211,132700,425135110,11410,11410,11410,11410,0
|
|
20241211,132600,425135110,11410,11410,11410,11410,0
|
|
20241211,132500,425135110,11410,11410,11410,11410,0
|
|
20241211,132400,425135110,11410,11410,11410,11410,0
|
|
20241211,132300,425135110,11410,11410,11410,11410,0
|
|
20241211,132200,425135110,11410,11410,11410,11410,0
|
|
20241211,132100,425135110,11410,11410,11410,11410,0
|
|
20241211,132000,425135110,11410,11410,11410,11410,0
|
|
20241211,131900,425135110,11410,11410,11410,11410,10
|
|
20241211,131800,425021010,11410,11410,11410,11410,0
|
|
20241211,131700,425021010,11410,11410,11410,11410,0
|
|
20241211,131600,425021010,11410,11410,11410,11410,0
|
|
20241211,131500,425021010,11410,11410,11410,11410,1
|
|
20241211,131400,425009600,11400,11400,11400,11400,0
|
|
20241211,131300,425009600,11400,11400,11400,11400,0
|
|
20241211,131200,425009600,11400,11400,11400,11400,0
|
|
20241211,131100,425009600,11400,11400,11400,11400,0
|
|
20241211,131000,425009600,11400,11400,11400,11400,0
|
|
20241211,130900,425009600,11400,11400,11400,11400,0
|
|
20241211,130800,425009600,11400,11400,11400,11400,0
|
|
20241211,130700,425009600,11400,11400,11400,11400,0
|
|
20241211,130600,425009600,11400,11400,11400,11400,0
|
|
20241211,130500,425009600,11400,11400,11400,11400,0
|
|
20241211,130400,425009600,11400,11400,11400,11400,0
|
|
20241211,130300,425009600,11400,11400,11400,11400,0
|
|
20241211,130200,425009600,11400,11410,11410,11400,378
|
|
20241211,130100,420700380,11410,11410,11410,11410,0
|
|
20241211,130000,420700380,11410,11410,11410,11410,0
|
|
20241211,125900,420700380,11410,11410,11410,11410,0
|
|
20241211,125800,420700380,11410,11410,11410,11410,0
|
|
20241211,125700,420700380,11410,11410,11410,11410,0
|
|
20241211,125600,420700380,11410,11410,11410,11410,0
|
|
20241211,125500,420700380,11410,11410,11410,11410,0
|
|
20241211,125400,420700380,11410,11410,11410,11410,0
|
|
20241211,125300,420700380,11410,11410,11410,11410,0
|
|
20241211,125200,420700380,11410,11410,11410,11410,0
|
|
20241211,125100,420700380,11410,11410,11410,11410,0
|
|
20241211,125000,420700380,11410,11410,11410,11410,0
|
|
20241211,124900,420700380,11410,11410,11410,11410,0
|
|
20241211,124800,420700380,11410,11410,11410,11410,0
|
|
20241211,124700,420700380,11410,11410,11410,11410,0
|
|
20241211,124600,420700380,11410,11410,11410,11410,0
|
|
20241211,124500,420700380,11410,11410,11410,11410,0
|
|
20241211,124400,420700380,11410,11410,11410,11410,0
|
|
20241211,124300,420700380,11410,11410,11410,11410,0
|
|
20241211,124200,420700380,11410,11410,11410,11410,0
|
|
20241211,124100,420700380,11410,11410,11410,11410,0
|
|
20241211,124000,420700380,11410,11410,11410,11410,1
|
|
20241211,123900,420688970,11410,11410,11410,11410,0
|
|
20241211,123800,420688970,11410,11410,11410,11410,0
|
|
20241211,123700,420688970,11410,11410,11410,11410,0
|
|
20241211,123600,420688970,11410,11410,11410,11410,1
|
|
20241211,123500,420677560,11410,11410,11410,11410,0
|
|
20241211,123400,420677560,11410,11410,11410,11410,0
|
|
20241211,123300,420677560,11410,11410,11410,11410,100
|
|
20241211,123200,419536560,11410,11410,11410,11410,0
|
|
20241211,123100,419536560,11410,11410,11410,11410,0
|
|
20241211,123000,419536560,11410,11410,11410,11410,5
|
|
20241211,122900,419479510,11410,11410,11410,11410,0
|
|
20241211,122800,419479510,11410,11410,11410,11410,0
|
|
20241211,122700,419479510,11410,11410,11410,11410,0
|
|
20241211,122600,419479510,11410,11410,11410,11410,0
|
|
20241211,122500,419479510,11410,11410,11410,11410,0
|
|
20241211,122400,419479510,11410,11410,11410,11410,0
|
|
20241211,122300,419479510,11410,11410,11410,11410,1100
|
|
20241211,122200,406928510,11400,11400,11400,11400,0
|
|
20241211,122100,406928510,11400,11400,11400,11400,0
|
|
20241211,122000,406928510,11400,11400,11400,11400,0
|
|
20241211,121900,406928510,11400,11400,11400,11400,0
|
|
20241211,121800,406928510,11400,11400,11400,11400,0
|
|
20241211,121700,406928510,11400,11400,11400,11400,10
|
|
20241211,121600,406814510,11400,11400,11400,11400,110
|
|
20241211,121500,405560510,11410,11410,11410,11410,17
|
|
20241211,121400,405366540,11410,11410,11410,11410,0
|
|
20241211,121300,405366540,11410,11410,11410,11410,0
|
|
20241211,121200,405366540,11410,11410,11410,11410,0
|
|
20241211,121100,405366540,11410,11410,11410,11410,0
|
|
20241211,121000,405366540,11410,11410,11410,11410,0
|
|
20241211,120900,405366540,11410,11410,11410,11410,59
|
|
20241211,120800,404693350,11410,11410,11410,11410,0
|
|
20241211,120700,404693350,11410,11410,11410,11410,0
|
|
20241211,120600,404693350,11410,11410,11410,11410,0
|
|
20241211,120500,404693350,11410,11410,11410,11410,1
|
|
20241211,120400,404681940,11410,11400,11410,11400,1370
|
|
20241211,120300,389053240,11400,11400,11400,11400,25
|
|
20241211,120200,388768240,11400,11290,11400,11290,70
|
|
20241211,120100,387971290,11000,11000,11000,11000,0
|
|
20241211,120000,387971290,11000,11000,11000,11000,0
|
|
20241211,115900,387971290,11000,11000,11000,11000,0
|
|
20241211,115800,387971290,11000,11000,11000,11000,0
|
|
20241211,115700,387971290,11000,11000,11000,11000,0
|
|
20241211,115600,387971290,11000,11000,11000,11000,50
|
|
20241211,115500,387421290,10970,10970,10970,10970,15
|
|
20241211,115400,387256740,10960,10960,10960,10960,0
|
|
20241211,115300,387256740,10960,10960,10960,10960,0
|
|
20241211,115200,387256740,10960,10960,10960,10960,0
|
|
20241211,115100,387256740,10960,10960,10960,10960,0
|
|
20241211,115000,387256740,10960,10960,10960,10960,1
|
|
20241211,114900,387245780,10960,10960,10960,10960,0
|
|
20241211,114800,387245780,10960,10960,10960,10960,0
|
|
20241211,114700,387245780,10960,10960,10960,10960,10
|
|
20241211,114600,387136180,11290,11290,11290,11290,0
|
|
20241211,114500,387136180,11290,11290,11290,11290,1
|
|
20241211,114400,387124890,11290,11290,11290,11290,0
|
|
20241211,114300,387124890,11290,11290,11290,11290,0
|
|
20241211,114200,387124890,11290,11290,11290,11290,0
|
|
20241211,114100,387124890,11290,11290,11290,11290,0
|
|
20241211,114000,387124890,11290,11290,11290,11290,0
|
|
20241211,113900,387124890,11290,11290,11290,11290,1
|
|
20241211,113800,387113600,11290,11290,11290,11290,35
|
|
20241211,113700,386718450,11380,11380,11380,11380,0
|
|
20241211,113600,386718450,11380,11380,11380,11380,1
|
|
20241211,113500,386707070,10920,10920,10920,10920,0
|
|
20241211,113400,386707070,10920,10920,10920,10920,300
|
|
20241211,113300,383431070,10910,10910,10910,10910,0
|
|
20241211,113200,383431070,10910,10910,10910,10910,0
|
|
20241211,113100,383431070,10910,10910,10910,10910,0
|
|
20241211,113000,383431070,10910,10910,10910,10910,0
|
|
20241211,112900,383431070,10910,10910,10910,10910,0
|
|
20241211,112800,383431070,10910,10910,10910,10910,158
|
|
20241211,112700,381707290,11410,11410,11410,11410,0
|
|
20241211,112600,381707290,11410,11410,11410,11410,0
|
|
20241211,112500,381707290,11410,11410,11410,11410,0
|
|
20241211,112400,381707290,11410,11410,11410,11410,0
|
|
20241211,112300,381707290,11410,11410,11410,11410,0
|
|
20241211,112200,381707290,11410,11410,11410,11410,0
|
|
20241211,112100,381707290,11410,11410,11410,11410,0
|
|
20241211,112000,381707290,11410,11410,11410,11410,0
|
|
20241211,111900,381707290,11410,11410,11410,11410,0
|
|
20241211,111800,381707290,11410,11410,11410,11410,0
|
|
20241211,111700,381707290,11410,11410,11410,11410,0
|
|
20241211,111600,381707290,11410,11410,11410,11410,0
|
|
20241211,111500,381707290,11410,11410,11410,11410,0
|
|
20241211,111400,381707290,11410,11410,11410,11410,0
|
|
20241211,111300,381707290,11410,11410,11410,11410,0
|
|
20241211,111200,381707290,11410,11410,11410,11410,0
|
|
20241211,111100,381707290,11410,11410,11410,11410,0
|
|
20241211,111000,381707290,11410,11410,11410,11410,5
|
|
20241211,110900,381650240,11410,11410,11410,11410,0
|
|
20241211,110800,381650240,11410,11410,11410,11410,1
|
|
20241211,110700,381638830,10900,10900,10900,10900,85
|
|
20241211,110600,380712330,10900,11000,11000,10900,54
|
|
20241211,110500,380123330,11000,11100,11100,11000,105
|
|
20241211,110400,378962880,11100,11100,11100,11100,1
|
|
20241211,110300,378951780,11400,11400,11400,11400,212
|
|
20241211,110200,376534980,11400,11400,11400,11400,0
|
|
20241211,110100,376534980,11400,11400,11400,11400,0
|
|
20241211,110000,376534980,11400,11400,11400,11400,0
|
|
20241211,105900,376534980,11400,11400,11400,11400,20
|
|
20241211,105800,376306980,11410,11400,11410,11400,426
|
|
20241211,105700,371447090,11410,11410,11410,11410,1206
|
|
20241211,105600,357686630,11400,11400,11400,11400,0
|
|
20241211,105500,357686630,11400,11400,11400,11400,0
|
|
20241211,105400,357686630,11400,11400,11400,11400,0
|
|
20241211,105300,357686630,11400,11400,11400,11400,289
|
|
20241211,105200,354392030,11400,11400,11400,11400,0
|
|
20241211,105100,354392030,11400,11400,11400,11400,14
|
|
20241211,105000,354232430,11400,11400,11400,11400,513
|
|
20241211,104900,348384230,11200,11200,11200,11200,0
|
|
20241211,104800,348384230,11200,11200,11200,11200,1
|
|
20241211,104700,348373030,11110,11110,11110,11110,0
|
|
20241211,104600,348373030,11110,11110,11110,11110,1
|
|
20241211,104500,348361920,11400,11400,11400,11400,1
|
|
20241211,104400,348350520,11410,11190,11410,11190,3003
|
|
20241211,104300,314293970,11190,11190,11190,11190,160
|
|
20241211,104200,312503570,11190,11190,11190,11190,74
|
|
20241211,104100,311675510,11190,10940,11190,10900,64
|
|
20241211,104000,310973250,11200,11200,11200,11200,0
|
|
20241211,103900,310973250,11200,11200,11200,11200,0
|
|
20241211,103800,310973250,11200,11200,11200,11200,0
|
|
20241211,103700,310973250,11200,11200,11200,11200,0
|
|
20241211,103600,310973250,11200,11190,11200,11190,104
|
|
20241211,103500,309809180,10940,10940,10940,10940,0
|
|
20241211,103400,309809180,10940,10940,10940,10940,100
|
|
20241211,103300,308715180,10940,10940,10940,10940,0
|
|
20241211,103200,308715180,10940,10940,10940,10940,150
|
|
20241211,103100,307074180,11200,11200,11200,11200,90
|
|
20241211,103000,306066180,11200,10940,11200,10940,225
|
|
20241211,102900,303584130,10950,10950,10950,10950,0
|
|
20241211,102800,303584130,10950,10940,10950,10940,100
|
|
20241211,102700,302490120,10940,10900,10940,10900,61
|
|
20241211,102600,301825180,10900,10900,10900,10900,44
|
|
20241211,102500,301345580,10750,10750,10750,10750,0
|
|
20241211,102400,301345580,10750,10750,10750,10750,14
|
|
20241211,102300,301195080,10750,10750,10750,10750,1
|
|
20241211,102200,301184330,10750,10750,10750,10750,1
|
|
20241211,102100,301173580,10700,10700,10700,10700,0
|
|
20241211,102000,301173580,10700,10700,10700,10700,0
|
|
20241211,101900,301173580,10700,10700,10700,10700,0
|
|
20241211,101800,301173580,10700,10700,10700,10700,0
|
|
20241211,101700,301173580,10700,10700,10700,10700,15
|
|
20241211,101600,301013080,10700,10700,10700,10700,0
|
|
20241211,101500,301013080,10700,10700,10700,10700,0
|
|
20241211,101400,301013080,10700,10700,10700,10700,0
|
|
20241211,101300,301013080,10700,10700,10700,10700,0
|
|
20241211,101200,301013080,10700,10700,10700,10700,4
|
|
20241211,101100,300970280,10700,10700,10700,10700,46
|
|
20241211,101000,300478080,10700,10700,10700,10700,0
|
|
20241211,100900,300478080,10700,10700,10700,10700,0
|
|
20241211,100800,300478080,10700,10700,10700,10700,0
|
|
20241211,100700,300478080,10700,10700,10700,10700,0
|
|
20241211,100600,300478080,10700,10700,10700,10700,50
|
|
20241211,100500,299943080,10700,10700,10700,10700,2
|
|
20241211,100400,299921680,10750,10750,10750,10750,184
|
|
20241211,100300,297943680,10750,10750,10750,10750,15
|
|
20241211,100200,297782430,10750,10750,10750,10750,0
|
|
20241211,100100,297782430,10750,10750,10750,10750,48
|
|
20241211,100000,297266430,10750,10700,10750,10700,22
|
|
20241211,095900,297030930,10700,10700,10700,10700,37
|
|
20241211,095800,296635030,10700,10700,10700,10700,13
|
|
20241211,095700,296495930,10750,10750,10750,10750,50
|
|
20241211,095600,295958430,10750,10750,10750,10750,0
|
|
20241211,095500,295958430,10750,10750,10750,10750,0
|
|
20241211,095400,295958430,10750,10750,10750,10750,50
|
|
20241211,095300,295420930,10940,10940,10940,10940,0
|
|
20241211,095200,295420930,10940,10940,10940,10940,3
|
|
20241211,095100,295388110,10700,10700,10700,10700,100
|
|
20241211,095000,294318110,10700,10500,10700,10500,100
|
|
20241211,094900,293256110,10500,10500,10500,10500,148
|
|
20241211,094800,291702110,10500,10400,10500,10400,480
|
|
20241211,094700,286687810,10400,10400,10400,10400,173
|
|
20241211,094600,284888610,10390,10320,10390,10320,148
|
|
20241211,094500,283354910,10320,10320,10320,10320,50
|
|
20241211,094400,282838910,10330,10330,10330,10330,3
|
|
20241211,094300,282807920,10330,10330,10330,10330,1
|
|
20241211,094200,282797590,10320,10170,10320,10160,101
|
|
20241211,094100,281770470,10330,10310,10330,10310,6
|
|
20241211,094000,281708590,10330,10330,10330,10330,1
|
|
20241211,093900,281698260,10310,10310,10310,10310,0
|
|
20241211,093800,281698260,10310,10310,10310,10310,0
|
|
20241211,093700,281698260,10310,10310,10310,10310,38
|
|
20241211,093600,281306480,10310,10300,10310,10300,160
|
|
20241211,093500,279657880,10100,10100,10100,10100,100
|
|
20241211,093400,278647880,10100,10100,10100,10100,100
|
|
20241211,093300,277637880,10100,10100,10100,10100,1220
|
|
20241211,093200,265315880,10100,10100,10100,10100,0
|
|
20241211,093100,265315880,10100,10100,10100,10100,0
|
|
20241211,093000,265315880,10100,10100,10100,10100,2
|
|
20241211,092900,265295680,10100,10100,10100,10100,0
|
|
20241211,092800,265295680,10100,10000,10100,10000,1340
|
|
20241211,092700,251894680,10100,10100,10100,10100,50
|
|
20241211,092600,251389680,10100,10100,10100,10100,20
|
|
20241211,092500,251187680,10000,10000,10000,10000,5
|
|
20241211,092400,251137680,9970,9970,9970,9970,0
|
|
20241211,092300,251137680,9970,9970,9970,9970,0
|
|
20241211,092200,251137680,9970,9970,9970,9970,0
|
|
20241211,092100,251137680,9970,9970,9970,9970,26
|
|
20241211,092000,250878460,9960,9960,9960,9960,0
|
|
20241211,091900,250878460,9960,9960,9960,9960,54
|
|
20241211,091800,250340620,9960,9960,9960,9960,100
|
|
20241211,091700,249344620,9940,9940,9940,9940,0
|
|
20241211,091600,249344620,9940,9940,9940,9940,0
|
|
20241211,091500,249344620,9940,9940,9940,9940,0
|
|
20241211,091400,249344620,9940,9930,9940,9930,154
|
|
20241211,091300,247815360,9930,9940,9940,9930,3395
|
|
20241211,091200,214093530,9930,9960,9960,9930,15050
|
|
20241211,091100,64622530,9970,9950,9970,9950,26
|
|
20241211,091000,64363710,9950,9950,9950,9950,20
|
|
20241211,090900,64164710,9950,9950,9950,9950,26
|
|
20241211,090800,63906010,10380,10380,10380,10370,9
|
|
20241211,090700,63812600,9870,10380,10380,9870,11
|
|
20241211,090600,63703520,9850,9810,9850,9800,400
|
|
20241211,090500,59768040,9800,9800,9800,9730,280
|
|
20241211,090400,57031390,9730,10500,10500,9720,397
|
|
20241211,090300,53171400,9660,9930,9930,9660,510
|
|
20241211,090200,48242100,9930,9930,9930,9930,0
|
|
20241211,090100,48242100,9930,9620,9930,9600,1812
|
|
20241211,090000,30681600,9600,9600,9600,9600,3196
|