621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,191800,357220290,11150,11150,11150,11150,2019
|
|
20241204,191700,357220290,11150,11150,11150,11150,0
|
|
20241204,191600,357220290,11150,11150,11150,11150,0
|
|
20241204,191500,357220290,11150,11150,11150,11150,0
|
|
20241204,191400,357220290,11150,11150,11150,11150,0
|
|
20241204,191300,357220290,11150,11150,11150,11150,0
|
|
20241204,191200,357220290,11150,11150,11150,11150,0
|
|
20241204,191100,357220290,11150,11150,11150,11150,0
|
|
20241204,191000,357220290,11150,11150,11150,11150,0
|
|
20241204,190900,357220290,11150,11150,11150,11150,0
|
|
20241204,190800,357220290,11150,11150,11150,11150,0
|
|
20241204,190700,357220290,11150,11150,11150,11150,0
|
|
20241204,190600,357220290,11150,11150,11150,11150,0
|
|
20241204,190500,357220290,11150,11150,11150,11150,0
|
|
20241204,190400,357220290,11150,11150,11150,11150,0
|
|
20241204,190300,357220290,11150,11150,11150,11150,0
|
|
20241204,190200,357220290,11150,11150,11150,11150,0
|
|
20241204,190100,357220290,11150,11150,11150,11150,0
|
|
20241204,190000,357220290,11150,11150,11150,11150,0
|
|
20241204,185900,357220290,11150,11150,11150,11150,0
|
|
20241204,185800,357220290,11150,11150,11150,11150,0
|
|
20241204,185700,357220290,11150,11150,11150,11150,0
|
|
20241204,185600,357220290,11150,11150,11150,11150,0
|
|
20241204,185500,357220290,11150,11150,11150,11150,0
|
|
20241204,185400,357220290,11150,11150,11150,11150,0
|
|
20241204,185300,357220290,11150,11150,11150,11150,0
|
|
20241204,185200,357220290,11150,11150,11150,11150,0
|
|
20241204,185100,357220290,11150,11150,11150,11150,0
|
|
20241204,185000,357220290,11150,11150,11150,11150,0
|
|
20241204,184900,357220290,11150,11150,11150,11150,0
|
|
20241204,184800,357220290,11150,11150,11150,11150,2019
|
|
20241204,184700,357220290,11150,11150,11150,11150,0
|
|
20241204,184600,357220290,11150,11150,11150,11150,0
|
|
20241204,184500,357220290,11150,11150,11150,11150,0
|
|
20241204,184400,357220290,11150,11150,11150,11150,0
|
|
20241204,184300,357220290,11150,11150,11150,11150,0
|
|
20241204,184200,357220290,11150,11150,11150,11150,0
|
|
20241204,184100,357220290,11150,11150,11150,11150,0
|
|
20241204,184000,357220290,11150,11150,11150,11150,0
|
|
20241204,183900,357220290,11150,11150,11150,11150,0
|
|
20241204,183800,357220290,11150,11150,11150,11150,0
|
|
20241204,183700,357220290,11150,11150,11150,11150,0
|
|
20241204,183600,357220290,11150,11150,11150,11150,0
|
|
20241204,183500,357220290,11150,11150,11150,11150,0
|
|
20241204,183400,357220290,11150,11150,11150,11150,0
|
|
20241204,183300,357220290,11150,11150,11150,11150,0
|
|
20241204,183200,357220290,11150,11150,11150,11150,0
|
|
20241204,183100,357220290,11150,11150,11150,11150,0
|
|
20241204,183000,357220290,11150,11150,11150,11150,0
|
|
20241204,182900,357220290,11150,11150,11150,11150,0
|
|
20241204,182800,357220290,11150,11150,11150,11150,0
|
|
20241204,182700,357220290,11150,11150,11150,11150,0
|
|
20241204,182600,357220290,11150,11150,11150,11150,0
|
|
20241204,182500,357220290,11150,11150,11150,11150,0
|
|
20241204,182400,357220290,11150,11150,11150,11150,0
|
|
20241204,182300,357220290,11150,11150,11150,11150,0
|
|
20241204,182200,357220290,11150,11150,11150,11150,0
|
|
20241204,182100,357220290,11150,11150,11150,11150,0
|
|
20241204,182000,357220290,11150,11150,11150,11150,0
|
|
20241204,181900,357220290,11150,11150,11150,11150,0
|
|
20241204,181800,357220290,11150,11150,11150,11150,2019
|
|
20241204,181700,357220290,11150,11150,11150,11150,0
|
|
20241204,181600,357220290,11150,11150,11150,11150,0
|
|
20241204,181500,357220290,11150,11150,11150,11150,0
|
|
20241204,181400,357220290,11150,11150,11150,11150,0
|
|
20241204,181300,357220290,11150,11150,11150,11150,0
|
|
20241204,181200,357220290,11150,11150,11150,11150,0
|
|
20241204,181100,357220290,11150,11150,11150,11150,0
|
|
20241204,181000,357220290,11150,11150,11150,11150,0
|
|
20241204,180900,357220290,11150,11150,11150,11150,0
|
|
20241204,180800,357220290,11150,11150,11150,11150,0
|
|
20241204,180700,357220290,11150,11150,11150,11150,0
|
|
20241204,180600,357220290,11150,11150,11150,11150,0
|
|
20241204,180500,357220290,11150,11150,11150,11150,0
|
|
20241204,180400,357220290,11150,11150,11150,11150,0
|
|
20241204,180300,357220290,11150,11150,11150,11150,0
|
|
20241204,180200,357220290,11150,11150,11150,11150,0
|
|
20241204,180100,357220290,11150,11150,11150,11150,0
|
|
20241204,180000,357220290,11150,11150,11150,11150,0
|
|
20241204,175900,357220290,11150,11150,11150,11150,0
|
|
20241204,175800,357220290,11150,11150,11150,11150,0
|
|
20241204,175700,357220290,11150,11150,11150,11150,0
|
|
20241204,175600,357220290,11150,11150,11150,11150,0
|
|
20241204,175500,357220290,11150,11150,11150,11150,0
|
|
20241204,175400,357220290,11150,11150,11150,11150,0
|
|
20241204,175300,357220290,11150,11150,11150,11150,0
|
|
20241204,175200,357220290,11150,11150,11150,11150,0
|
|
20241204,175100,357220290,11150,11150,11150,11150,0
|
|
20241204,175000,357220290,11150,11150,11150,11150,0
|
|
20241204,174900,357220290,11150,11150,11150,11150,0
|
|
20241204,174800,357220290,11150,11150,11150,11150,2019
|
|
20241204,174700,357220290,11150,11150,11150,11150,0
|
|
20241204,174600,357220290,11150,11150,11150,11150,0
|
|
20241204,174500,357220290,11150,11150,11150,11150,0
|
|
20241204,174400,357220290,11150,11150,11150,11150,0
|
|
20241204,174300,357220290,11150,11150,11150,11150,0
|
|
20241204,174200,357220290,11150,11150,11150,11150,0
|
|
20241204,174100,357220290,11150,11150,11150,11150,0
|
|
20241204,174000,357220290,11150,11150,11150,11150,0
|
|
20241204,173900,357220290,11150,11150,11150,11150,0
|
|
20241204,173800,357220290,11150,11150,11150,11150,0
|
|
20241204,173700,357220290,11150,11150,11150,11150,0
|
|
20241204,173600,357220290,11150,11150,11150,11150,0
|
|
20241204,173500,357220290,11150,11150,11150,11150,0
|
|
20241204,173400,357220290,11150,11150,11150,11150,0
|
|
20241204,173300,357220290,11150,11150,11150,11150,0
|
|
20241204,173200,357220290,11150,11150,11150,11150,0
|
|
20241204,173100,357220290,11150,11150,11150,11150,0
|
|
20241204,173000,357220290,11150,11150,11150,11150,0
|
|
20241204,172900,357220290,11150,11150,11150,11150,0
|
|
20241204,172800,357220290,11150,11150,11150,11150,0
|
|
20241204,172700,357220290,11150,11150,11150,11150,0
|
|
20241204,172600,357220290,11150,11150,11150,11150,0
|
|
20241204,172500,357220290,11150,11150,11150,11150,0
|
|
20241204,172400,357220290,11150,11150,11150,11150,0
|
|
20241204,172300,357220290,11150,11150,11150,11150,0
|
|
20241204,172200,357220290,11150,11150,11150,11150,0
|
|
20241204,172100,357220290,11150,11150,11150,11150,0
|
|
20241204,172000,357220290,11150,11150,11150,11150,0
|
|
20241204,171900,357220290,11150,11150,11150,11150,0
|
|
20241204,171800,357220290,11150,11150,11150,11150,2019
|
|
20241204,171700,357220290,11150,11150,11150,11150,0
|
|
20241204,171600,357220290,11150,11150,11150,11150,0
|
|
20241204,171500,357220290,11150,11150,11150,11150,0
|
|
20241204,171400,357220290,11150,11150,11150,11150,0
|
|
20241204,171300,357220290,11150,11150,11150,11150,0
|
|
20241204,171200,357220290,11150,11150,11150,11150,0
|
|
20241204,171100,357220290,11150,11150,11150,11150,0
|
|
20241204,171000,357220290,11150,11150,11150,11150,0
|
|
20241204,170900,357220290,11150,11150,11150,11150,0
|
|
20241204,170800,357220290,11150,11150,11150,11150,0
|
|
20241204,170700,357220290,11150,11150,11150,11150,0
|
|
20241204,170600,357220290,11150,11150,11150,11150,0
|
|
20241204,170500,357220290,11150,11150,11150,11150,0
|
|
20241204,170400,357220290,11150,11150,11150,11150,0
|
|
20241204,170300,357220290,11150,11150,11150,11150,0
|
|
20241204,170200,357220290,11150,11150,11150,11150,0
|
|
20241204,170100,357220290,11150,11150,11150,11150,0
|
|
20241204,170000,357220290,11150,11150,11150,11150,0
|
|
20241204,165900,357220290,11150,11150,11150,11150,0
|
|
20241204,165800,357220290,11150,11150,11150,11150,0
|
|
20241204,165700,357220290,11150,11150,11150,11150,0
|
|
20241204,165600,357220290,11150,11150,11150,11150,0
|
|
20241204,165500,357220290,11150,11150,11150,11150,0
|
|
20241204,165400,357220290,11150,11150,11150,11150,0
|
|
20241204,165300,357220290,11150,11150,11150,11150,0
|
|
20241204,165200,357220290,11150,11150,11150,11150,0
|
|
20241204,165100,357220290,11150,11150,11150,11150,0
|
|
20241204,165000,357220290,11150,11150,11150,11150,0
|
|
20241204,164900,357220290,11150,11150,11150,11150,0
|
|
20241204,164800,357220290,11150,11150,11150,11150,2019
|
|
20241204,164700,357220290,11150,11150,11150,11150,0
|
|
20241204,164600,357220290,11150,11150,11150,11150,0
|
|
20241204,164500,357220290,11150,11150,11150,11150,0
|
|
20241204,164400,357220290,11150,11150,11150,11150,0
|
|
20241204,164300,357220290,11150,11150,11150,11150,0
|
|
20241204,164200,357220290,11150,11150,11150,11150,0
|
|
20241204,164100,357220290,11150,11150,11150,11150,0
|
|
20241204,164000,357220290,11150,11150,11150,11150,0
|
|
20241204,163900,357220290,11150,11150,11150,11150,0
|
|
20241204,163800,357220290,11150,11150,11150,11150,0
|
|
20241204,163700,357220290,11150,11150,11150,11150,0
|
|
20241204,163600,357220290,11150,11150,11150,11150,0
|
|
20241204,163500,357220290,11150,11150,11150,11150,0
|
|
20241204,163400,357220290,11150,11150,11150,11150,0
|
|
20241204,163300,357220290,11150,11150,11150,11150,0
|
|
20241204,163200,357220290,11150,11150,11150,11150,0
|
|
20241204,163100,357220290,11150,11150,11150,11150,0
|
|
20241204,163000,357220290,11150,11150,11150,11150,0
|
|
20241204,162900,357220290,11150,11150,11150,11150,0
|
|
20241204,162800,357220290,11150,11150,11150,11150,0
|
|
20241204,162700,357220290,11150,11150,11150,11150,0
|
|
20241204,162600,357220290,11150,11150,11150,11150,0
|
|
20241204,162500,357220290,11150,11150,11150,11150,0
|
|
20241204,162400,357220290,11150,11150,11150,11150,0
|
|
20241204,162300,357220290,11150,11150,11150,11150,0
|
|
20241204,162200,357220290,11150,11150,11150,11150,0
|
|
20241204,162100,357220290,11150,11150,11150,11150,0
|
|
20241204,162000,357220290,11150,11150,11150,11150,0
|
|
20241204,161900,357220290,11150,11150,11150,11150,0
|
|
20241204,161800,357220290,11150,11150,11150,11150,2019
|
|
20241204,161700,357220290,11150,11150,11150,11150,0
|
|
20241204,161600,357220290,11150,11150,11150,11150,0
|
|
20241204,161500,357220290,11150,11150,11150,11150,0
|
|
20241204,161400,357220290,11150,11150,11150,11150,0
|
|
20241204,161300,357220290,11150,11150,11150,11150,0
|
|
20241204,161200,357220290,11150,11150,11150,11150,0
|
|
20241204,161100,357220290,11150,11150,11150,11150,0
|
|
20241204,161000,357220290,11150,11150,11150,11150,0
|
|
20241204,160900,357220290,11150,11150,11150,11150,0
|
|
20241204,160800,357220290,11150,11150,11150,11150,0
|
|
20241204,160700,357220290,11150,11150,11150,11150,0
|
|
20241204,160600,357220290,11150,11150,11150,11150,0
|
|
20241204,160500,357220290,11150,11150,11150,11150,0
|
|
20241204,160400,357220290,11150,11150,11150,11150,0
|
|
20241204,160300,357220290,11150,11150,11150,11150,0
|
|
20241204,160200,357220290,11150,11150,11150,11150,0
|
|
20241204,160100,357220290,11150,11150,11150,11150,0
|
|
20241204,160000,357220290,11150,11150,11150,11150,0
|
|
20241204,155900,357220290,11150,11150,11150,11150,0
|
|
20241204,155800,357220290,11150,11150,11150,11150,0
|
|
20241204,155700,357220290,11150,11150,11150,11150,0
|
|
20241204,155600,357220290,11150,11150,11150,11150,0
|
|
20241204,155500,357220290,11150,11150,11150,11150,0
|
|
20241204,155400,357220290,11150,11150,11150,11150,0
|
|
20241204,155300,357220290,11150,11150,11150,11150,0
|
|
20241204,155200,357220290,11150,11150,11150,11150,0
|
|
20241204,155100,357220290,11150,11150,11150,11150,0
|
|
20241204,155000,357220290,11150,11150,11150,11150,0
|
|
20241204,154900,357220290,11150,11150,11150,11150,0
|
|
20241204,154800,357220290,11150,11150,11150,11150,2019
|
|
20241204,154700,357220290,11150,11150,11150,11150,0
|
|
20241204,154600,357220290,11150,11150,11150,11150,0
|
|
20241204,154500,357220290,11150,11150,11150,11150,0
|
|
20241204,154400,357220290,11150,11150,11150,11150,0
|
|
20241204,154300,357220290,11150,11150,11150,11150,0
|
|
20241204,154200,357220290,11150,11150,11150,11150,0
|
|
20241204,154100,357220290,11150,11150,11150,11150,0
|
|
20241204,154000,357220290,11150,11150,11150,11150,0
|
|
20241204,153900,357220290,11150,11150,11150,11150,0
|
|
20241204,153800,357220290,11150,11150,11150,11150,0
|
|
20241204,153700,357220290,11150,11150,11150,11150,0
|
|
20241204,153600,357220290,11150,11150,11150,11150,0
|
|
20241204,153500,357220290,11150,11150,11150,11150,0
|
|
20241204,153400,357220290,11150,11150,11150,11150,0
|
|
20241204,153300,357220290,11150,11150,11150,11150,0
|
|
20241204,153200,357220290,11150,11150,11150,11150,0
|
|
20241204,153100,357220290,11150,11150,11150,11150,0
|
|
20241204,153000,357220290,11150,11150,11150,11150,2019
|
|
20241204,152900,334708440,11100,11100,11100,11100,0
|
|
20241204,152800,334708440,11100,11100,11100,11100,0
|
|
20241204,152700,334708440,11100,11100,11100,11100,0
|
|
20241204,152600,334708440,11100,11100,11100,11100,0
|
|
20241204,152500,334708440,11100,11100,11100,11100,0
|
|
20241204,152400,334708440,11100,11100,11100,11100,0
|
|
20241204,152300,334708440,11100,11100,11100,11100,0
|
|
20241204,152200,334708440,11100,11100,11100,11100,0
|
|
20241204,152100,334708440,11100,11100,11100,11100,0
|
|
20241204,152000,334708440,11100,11100,11100,11100,0
|
|
20241204,151900,334708440,11100,11100,11100,11100,1
|
|
20241204,151800,334697340,11090,11090,11090,11090,17
|
|
20241204,151700,334508810,11100,11100,11100,11100,14
|
|
20241204,151600,334353410,11100,11100,11100,11100,59
|
|
20241204,151500,333698510,11100,11100,11100,11090,31
|
|
20241204,151400,333354460,11100,11100,11100,11100,55
|
|
20241204,151300,332743960,11100,11100,11100,11100,43
|
|
20241204,151200,332266660,11100,11100,11100,11100,28
|
|
20241204,151100,331955860,11090,11080,11090,11080,122
|
|
20241204,151000,330603450,11090,11120,11120,11090,705
|
|
20241204,150900,322777710,11130,11140,11140,11130,78
|
|
20241204,150800,321909290,11140,11140,11140,11140,53
|
|
20241204,150700,321318870,11140,11140,11140,11140,27
|
|
20241204,150600,321018090,11130,11140,11140,11130,50
|
|
20241204,150500,320461350,11130,11130,11130,11130,18
|
|
20241204,150400,320261010,11130,11140,11140,11130,70
|
|
20241204,150300,319481380,11130,11130,11130,11130,0
|
|
20241204,150200,319481380,11130,11140,11140,11130,131
|
|
20241204,150100,318023190,11140,11140,11140,11140,46
|
|
20241204,150000,317510750,11140,11140,11150,11140,54
|
|
20241204,145900,316908910,11150,11150,11150,11140,24
|
|
20241204,145800,316641340,11140,11140,11140,11140,28
|
|
20241204,145700,316329420,11140,11140,11140,11140,78
|
|
20241204,145600,315460500,11150,11150,11150,11150,18
|
|
20241204,145500,315259800,11140,11140,11140,11140,64
|
|
20241204,145400,314546840,11140,11140,11150,11140,25
|
|
20241204,145300,314268330,11140,11130,11140,11130,70
|
|
20241204,145200,313488610,11130,11130,11140,11130,354
|
|
20241204,145100,309545210,11130,11130,11130,11130,42
|
|
20241204,145000,309077750,11130,11130,11130,11120,59
|
|
20241204,144900,308421270,11130,11130,11130,11120,64
|
|
20241204,144800,307709030,11130,11120,11130,11120,70
|
|
20241204,144700,306930190,11120,11130,11130,11120,59
|
|
20241204,144600,306273600,11130,11130,11130,11120,54
|
|
20241204,144500,305672710,11130,11130,11130,11120,36
|
|
20241204,144400,305272230,11120,11120,11120,11120,233
|
|
20241204,144300,302681270,11120,11110,11120,11110,48
|
|
20241204,144200,302147520,11110,11110,11110,11110,55
|
|
20241204,144100,301536470,11100,11110,11110,11100,52
|
|
20241204,144000,300958880,11110,11110,11110,11110,48
|
|
20241204,143900,300425600,11100,11110,11110,11100,81
|
|
20241204,143800,299526010,11100,11090,11100,11090,22
|
|
20241204,143700,299281830,11100,11100,11100,11100,10
|
|
20241204,143600,299170830,11100,11110,11110,11100,59
|
|
20241204,143500,298515540,11110,11090,11110,11090,26
|
|
20241204,143400,298226700,11100,11100,11110,11100,58
|
|
20241204,143300,297582620,11100,11100,11100,11100,23
|
|
20241204,143200,297327320,11100,11090,11100,11090,54
|
|
20241204,143100,296728050,11090,11090,11090,11090,20
|
|
20241204,143000,296506250,11100,11090,11100,11090,60
|
|
20241204,142900,295840380,11100,11090,11100,11090,37
|
|
20241204,142800,295429810,11090,11090,11090,11090,11
|
|
20241204,142700,295307820,11090,11100,11100,11090,54
|
|
20241204,142600,294708500,11090,11090,11090,11090,22
|
|
20241204,142500,294464520,11080,11100,11100,11080,77
|
|
20241204,142400,293610150,11100,11100,11100,11100,15
|
|
20241204,142300,293443650,11100,11090,11100,11090,50
|
|
20241204,142200,292888870,11100,11100,11100,11090,74
|
|
20241204,142100,292067670,11090,11090,11090,11090,0
|
|
20241204,142000,292067670,11090,11100,11100,11090,39
|
|
20241204,141900,291634900,11100,11100,11100,11090,59
|
|
20241204,141800,290980200,11100,11090,11100,11090,24
|
|
20241204,141700,290714030,11090,11090,11090,11090,313
|
|
20241204,141600,287242860,11080,11100,11100,11080,80
|
|
20241204,141500,286355460,11090,11090,11090,11090,0
|
|
20241204,141400,286355460,11090,11080,11090,11080,27
|
|
20241204,141300,286056150,11090,11100,11100,11090,80
|
|
20241204,141200,285168440,11100,11100,11100,11100,22
|
|
20241204,141100,284924240,11090,11090,11090,11090,43
|
|
20241204,141000,284447370,11090,11090,11090,11090,21
|
|
20241204,140900,284214480,11080,11090,11100,11080,56
|
|
20241204,140800,283593300,11090,11090,11100,11090,64
|
|
20241204,140700,282883370,11100,11090,11100,11090,34
|
|
20241204,140600,282506100,11100,11100,11100,11100,49
|
|
20241204,140500,281962200,11090,11090,11090,11090,27
|
|
20241204,140400,281662770,11090,11100,11100,11090,42
|
|
20241204,140300,281196710,11100,11100,11100,11100,25
|
|
20241204,140200,280919210,11100,11090,11100,11090,61
|
|
20241204,140100,280242430,11100,11100,11100,11100,44
|
|
20241204,140000,279754030,11100,11090,11100,11090,66
|
|
20241204,135900,279021550,11100,11100,11100,11090,72
|
|
20241204,135800,278222550,11100,11100,11100,11100,15
|
|
20241204,135700,278056050,11100,11090,11100,11090,65
|
|
20241204,135600,277334700,11090,11100,11100,11090,56
|
|
20241204,135500,276713270,11090,11100,11100,11090,64
|
|
20241204,135400,276002990,11080,11080,11080,11080,0
|
|
20241204,135300,276002990,11080,11100,11100,11070,58
|
|
20241204,135200,275359940,11100,11100,11100,11100,27
|
|
20241204,135100,275060240,11100,11100,11100,11100,59
|
|
20241204,135000,274405340,11090,11090,11090,11090,32
|
|
20241204,134900,274050460,11100,11100,11100,11100,54
|
|
20241204,134800,273451060,11090,11080,11090,11080,29
|
|
20241204,134700,273129580,11090,11100,11100,11090,70
|
|
20241204,134600,272352630,11090,11100,11100,11090,41
|
|
20241204,134500,271897660,11100,11100,11100,11100,34
|
|
20241204,134400,271520260,11100,11100,11100,11100,45
|
|
20241204,134300,271020760,11090,11090,11090,11090,26
|
|
20241204,134200,270732420,11090,11100,11100,11090,63
|
|
20241204,134100,270033180,11090,11090,11090,11090,13
|
|
20241204,134000,269889010,11100,11100,11100,11100,52
|
|
20241204,133900,269311810,11090,11090,11090,11090,32
|
|
20241204,133800,268956930,11110,11100,11110,11100,38
|
|
20241204,133700,268535100,11100,11100,11100,11100,38
|
|
20241204,133600,268113300,11100,11100,11110,11100,66
|
|
20241204,133500,267380430,11100,11100,11100,11100,42
|
|
20241204,133400,266914230,11090,11090,11100,11090,41
|
|
20241204,133300,266459330,11090,11080,11090,11080,18
|
|
20241204,133200,266259720,11090,11100,11100,11090,30
|
|
20241204,133100,265926810,11100,11100,11110,11100,80
|
|
20241204,133000,265038650,11100,11100,11100,11100,29
|
|
20241204,132900,264716750,11100,11100,11100,11090,59
|
|
20241204,132800,264061970,11100,11100,11100,11100,11
|
|
20241204,132700,263939870,11090,11090,11090,11080,73
|
|
20241204,132600,263130630,11090,11090,11090,11090,29
|
|
20241204,132500,262809020,11080,11080,11080,11080,30
|
|
20241204,132400,262476620,11080,11080,11080,11080,14
|
|
20241204,132300,262321500,11070,11110,11120,11070,83
|
|
20241204,132200,261399420,11110,11100,11110,11100,144
|
|
20241204,132100,259799670,11100,11100,11110,11100,52
|
|
20241204,132000,259222190,11110,11090,11110,11090,388
|
|
20241204,131900,254914920,11090,11090,11090,11090,28
|
|
20241204,131800,254604400,11090,11080,11090,11080,163
|
|
20241204,131700,252797140,11080,11100,11100,11080,73
|
|
20241204,131600,251987920,11080,11070,11080,11070,47
|
|
20241204,131500,251467490,11070,11070,11070,11070,38
|
|
20241204,131400,251046830,11080,11070,11090,11070,78
|
|
20241204,131300,250182340,11060,11060,11070,11060,81
|
|
20241204,131200,249286000,11060,11050,11070,11050,58
|
|
20241204,131100,248644390,11080,11060,11080,11060,5
|
|
20241204,131000,248589010,11040,11030,11100,11030,40
|
|
20241204,130900,248146530,11060,11030,11060,11020,592
|
|
20241204,130800,241611250,11020,11020,11020,11020,40
|
|
20241204,130700,241170450,11010,11010,11010,11010,8
|
|
20241204,130600,241082370,11020,11020,11020,11020,30
|
|
20241204,130500,240751770,11010,11010,11010,11010,10
|
|
20241204,130400,240641670,11010,11010,11010,11010,21
|
|
20241204,130300,240410460,11010,11010,11010,11010,0
|
|
20241204,130200,240410460,11010,11010,11010,11000,26
|
|
20241204,130100,240124330,11010,11010,11010,11010,6
|
|
20241204,130000,240058270,11010,11000,11010,11000,21
|
|
20241204,125900,239827190,11010,11010,11010,11010,12
|
|
20241204,125800,239695070,11010,11000,11010,11000,13
|
|
20241204,125700,239552050,11010,11010,11010,11010,2
|
|
20241204,125600,239530030,11010,11010,11010,11010,20
|
|
20241204,125500,239309830,11010,11000,11010,11000,28
|
|
20241204,125400,239001670,11010,11010,11010,11010,0
|
|
20241204,125300,239001670,11010,11000,11010,11000,15
|
|
20241204,125200,238836640,11020,11010,11020,11010,11
|
|
20241204,125100,238715520,11000,11000,11000,11000,0
|
|
20241204,125000,238715520,11000,11000,11000,11000,32
|
|
20241204,124900,238363520,11010,11010,11010,11010,1
|
|
20241204,124800,238352510,11010,11000,11010,11000,19
|
|
20241204,124700,238143450,11000,11010,11010,11000,66
|
|
20241204,124600,237417430,11000,11000,11000,11000,13
|
|
20241204,124500,237274430,11010,11010,11010,11010,1
|
|
20241204,124400,237263420,11000,11000,11000,11000,12
|
|
20241204,124300,237131420,11010,11010,11010,11010,0
|
|
20241204,124200,237131420,11010,11010,11010,11010,18
|
|
20241204,124100,236933240,11010,11000,11010,11000,14
|
|
20241204,124000,236779230,11010,11010,11010,11010,17
|
|
20241204,123900,236592060,11010,11000,11010,11000,14
|
|
20241204,123800,236438040,11000,11010,11010,11000,21
|
|
20241204,123700,236207030,11000,11000,11000,11000,13
|
|
20241204,123600,236064030,11000,11000,11000,11000,0
|
|
20241204,123500,236064030,11000,11000,11000,11000,12
|
|
20241204,123400,235932030,11020,11020,11020,11020,1
|
|
20241204,123300,235921010,11000,11000,11000,11000,0
|
|
20241204,123200,235921010,11000,11000,11000,11000,33
|
|
20241204,123100,235558010,11010,11010,11010,11010,0
|
|
20241204,123000,235558010,11010,11000,11010,11000,33
|
|
20241204,122900,235195000,11010,11010,11010,11010,0
|
|
20241204,122800,235195000,11010,11010,11010,11010,1
|
|
20241204,122700,235183990,11000,11010,11010,11000,34
|
|
20241204,122600,234809970,11000,11000,11000,11000,0
|
|
20241204,122500,234809970,11000,11000,11000,11000,12
|
|
20241204,122400,234677970,11000,11000,11000,11000,19
|
|
20241204,122300,234468970,11000,11000,11010,11000,90
|
|
20241204,122200,233478960,11000,11010,11010,11000,4
|
|
20241204,122100,233434940,11000,10990,11000,10990,34
|
|
20241204,122000,233061210,10990,10990,10990,10990,12
|
|
20241204,121900,232929330,10990,10980,10990,10980,13
|
|
20241204,121800,232786510,10980,10980,10980,10970,54
|
|
20241204,121700,232193720,10980,10980,10980,10980,0
|
|
20241204,121600,232193720,10980,10990,10990,10980,14
|
|
20241204,121500,232039990,10980,10980,10980,10980,20
|
|
20241204,121400,231820390,10980,10980,10980,10980,12
|
|
20241204,121300,231688630,10990,10990,10990,10990,0
|
|
20241204,121200,231688630,10990,11000,11000,10990,12
|
|
20241204,121100,231556740,10990,10990,10990,10990,12
|
|
20241204,121000,231424860,10990,10990,10990,10990,0
|
|
20241204,120900,231424860,10990,11000,11000,10990,31
|
|
20241204,120800,231084140,11030,11030,11030,11030,1
|
|
20241204,120700,231073110,11000,10980,11000,10980,46
|
|
20241204,120600,230567790,10990,10990,10990,10990,0
|
|
20241204,120500,230567790,10990,10990,10990,10990,1
|
|
20241204,120400,230556800,10980,10980,10980,10980,32
|
|
20241204,120300,230205440,10980,10980,10980,10980,5
|
|
20241204,120200,230150540,10990,10990,10990,10990,8
|
|
20241204,120100,230062620,11000,11000,11000,10990,26
|
|
20241204,120000,229776740,11000,11000,11000,11000,6
|
|
20241204,115900,229710740,11000,10970,11000,10970,4
|
|
20241204,115800,229666800,10960,10960,10960,10960,20
|
|
20241204,115700,229447600,10960,10970,10970,10960,15
|
|
20241204,115600,229283180,10970,10970,10970,10970,1
|
|
20241204,115500,229272210,10990,10970,10990,10960,76
|
|
20241204,115400,228437920,11010,11010,11010,11010,1
|
|
20241204,115300,228426910,11000,10970,11000,10960,267
|
|
20241204,115200,225497100,10970,10970,10970,10970,2
|
|
20241204,115100,225475160,10990,10990,10990,10990,10
|
|
20241204,115000,225365260,11000,11000,11000,11000,1
|
|
20241204,114900,225354260,10970,10970,10970,10970,12
|
|
20241204,114800,225222620,10970,10970,10970,10970,0
|
|
20241204,114700,225222620,10970,10970,10970,10970,11
|
|
20241204,114600,225101950,10990,10990,10990,10990,1
|
|
20241204,114500,225090960,10970,10970,10970,10970,0
|
|
20241204,114400,225090960,10970,10970,10970,10970,24
|
|
20241204,114300,224827680,11000,11000,11000,11000,1
|
|
20241204,114200,224816680,11020,11020,11020,11020,1
|
|
20241204,114100,224805660,11030,10980,11030,10980,11
|
|
20241204,114000,224684570,10970,10970,10970,10970,8
|
|
20241204,113900,224596810,10980,10990,10990,10980,11
|
|
20241204,113800,224475970,10990,10980,10990,10980,3
|
|
20241204,113700,224443020,11030,10960,11030,10960,48
|
|
20241204,113600,223915660,10970,10970,10970,10970,1
|
|
20241204,113500,223904690,10970,10970,10970,10970,2
|
|
20241204,113400,223882750,10970,10980,10980,10970,292
|
|
20241204,113300,220678300,10980,10980,10980,10980,0
|
|
20241204,113200,220678300,10980,10990,10990,10980,13
|
|
20241204,113100,220535550,10990,10990,10990,10990,0
|
|
20241204,113000,220535550,10990,10990,10990,10990,12
|
|
20241204,112900,220403670,10990,10990,10990,10990,20
|
|
20241204,112800,220183870,10990,11000,11000,10990,264
|
|
20241204,112700,217282300,11000,11040,11040,11000,1987
|
|
20241204,112600,195380870,11040,11040,11040,11040,20
|
|
20241204,112500,195160070,11040,11040,11040,11040,13
|
|
20241204,112400,195016550,11050,11050,11050,11050,1
|
|
20241204,112300,195005500,11040,11040,11040,11040,33
|
|
20241204,112200,194641180,11040,11040,11040,11040,0
|
|
20241204,112100,194641180,11040,11050,11050,11040,60
|
|
20241204,112000,193978770,11040,11040,11040,11040,20
|
|
20241204,111900,193757970,11040,11050,11050,11040,580
|
|
20241204,111800,187349230,11050,11050,11050,11050,33
|
|
20241204,111700,186984580,11060,11050,11060,11050,8
|
|
20241204,111600,186896170,11060,11060,11060,11060,5
|
|
20241204,111500,186840870,11060,11060,11060,11060,20
|
|
20241204,111400,186619670,11060,11070,11070,11060,20
|
|
20241204,111300,186398450,11080,11070,11080,11070,2
|
|
20241204,111200,186376300,11060,11060,11060,11060,19
|
|
20241204,111100,186166160,11060,11060,11060,11060,12
|
|
20241204,111000,186033440,11070,11070,11070,11070,1
|
|
20241204,110900,186022370,11060,11060,11060,11060,31
|
|
20241204,110800,185679510,11060,11060,11060,11060,0
|
|
20241204,110700,185679510,11060,11060,11060,11060,0
|
|
20241204,110600,185679510,11060,11070,11070,11060,21
|
|
20241204,110500,185447240,11060,11060,11060,11060,0
|
|
20241204,110400,185447240,11060,11060,11060,11060,0
|
|
20241204,110300,185447240,11060,11060,11060,11060,19
|
|
20241204,110200,185237100,11070,11070,11070,11070,67
|
|
20241204,110100,184495410,11060,11060,11060,11060,0
|
|
20241204,110000,184495410,11060,11060,11060,11060,20
|
|
20241204,105900,184274210,11070,11070,11070,11070,1
|
|
20241204,105800,184263140,11060,11060,11060,11060,19
|
|
20241204,105700,184053000,11060,11080,11080,11060,554
|
|
20241204,105600,177920930,11080,11080,11080,11080,24
|
|
20241204,105500,177655010,11080,11070,11080,11070,21
|
|
20241204,105400,177422530,11080,11080,11080,11080,70
|
|
20241204,105300,176646930,11070,11070,11070,11070,1
|
|
20241204,105200,176635860,11070,11060,11070,11060,70
|
|
20241204,105100,175861160,11070,11070,11070,11070,1
|
|
20241204,105000,175850090,11070,11070,11070,11070,1
|
|
20241204,104900,175839020,11070,11070,11070,11070,9
|
|
20241204,104800,175739390,11080,11080,11080,11080,1
|
|
20241204,104700,175728310,11070,11070,11070,11070,1
|
|
20241204,104600,175717240,11060,11060,11060,11060,19
|
|
20241204,104500,175507100,11070,11070,11070,11070,10
|
|
20241204,104400,175396400,11070,11060,11070,11060,7
|
|
20241204,104300,175318970,11060,11060,11060,11060,15
|
|
20241204,104200,175153070,11060,11060,11060,11060,0
|
|
20241204,104100,175153070,11060,11060,11060,11060,1
|
|
20241204,104000,175142010,11060,11050,11060,11050,21
|
|
20241204,103900,174909950,11050,11050,11050,11050,0
|
|
20241204,103800,174909950,11050,11050,11050,11050,0
|
|
20241204,103700,174909950,11050,11060,11060,11050,21
|
|
20241204,103600,174677890,11050,11050,11050,11050,0
|
|
20241204,103500,174677890,11050,11050,11050,11050,19
|
|
20241204,103400,174467940,11060,11060,11060,11060,281
|
|
20241204,103300,171360080,11060,11060,11060,11060,6
|
|
20241204,103200,171293720,11050,11050,11050,11050,20
|
|
20241204,103100,171072720,11060,11060,11060,11060,0
|
|
20241204,103000,171072720,11060,11060,11060,11060,0
|
|
20241204,102900,171072720,11060,11070,11070,11060,1194
|
|
20241204,102800,157861500,11080,11080,11080,11080,0
|
|
20241204,102700,157861500,11080,11080,11080,11080,0
|
|
20241204,102600,157861500,11080,11090,11090,11080,2
|
|
20241204,102500,157839330,11090,11090,11090,11090,0
|
|
20241204,102400,157839330,11090,11090,11090,11090,1
|
|
20241204,102300,157828240,11080,11080,11080,11070,23
|
|
20241204,102200,157573600,11080,11070,11080,11070,11
|
|
20241204,102100,157451820,11070,11070,11070,11070,0
|
|
20241204,102000,157451820,11070,11070,11070,11070,19
|
|
20241204,101900,157241490,11080,11080,11080,11080,0
|
|
20241204,101800,157241490,11080,11080,11080,11080,1
|
|
20241204,101700,157230410,11070,11070,11070,11070,20
|
|
20241204,101600,157009010,11080,11080,11080,11080,0
|
|
20241204,101500,157009010,11080,11070,11080,11070,20
|
|
20241204,101400,156787600,11080,11080,11080,11080,0
|
|
20241204,101300,156787600,11080,11080,11080,11080,1
|
|
20241204,101200,156776520,11070,11070,11070,11070,50
|
|
20241204,101100,156223020,11080,11080,11080,11070,361
|
|
20241204,101000,152223430,11090,11090,11090,11090,0
|
|
20241204,100900,152223430,11090,11090,11090,11090,1
|
|
20241204,100800,152212340,11100,11100,11100,11100,0
|
|
20241204,100700,152212340,11100,11100,11100,11100,2
|
|
20241204,100600,152190140,11100,11100,11100,11100,0
|
|
20241204,100500,152190140,11100,11100,11100,11100,0
|
|
20241204,100400,152190140,11100,11100,11100,11100,1
|
|
20241204,100300,152179040,11100,11100,11100,11100,0
|
|
20241204,100200,152179040,11100,11100,11100,11100,0
|
|
20241204,100100,152179040,11100,11100,11100,11100,11
|
|
20241204,100000,152056940,11100,11090,11100,11090,4
|
|
20241204,095900,152012570,11110,11110,11110,11110,0
|
|
20241204,095800,152012570,11110,11110,11110,11110,0
|
|
20241204,095700,152012570,11110,11090,11110,11090,11
|
|
20241204,095600,151890560,11090,11090,11090,11090,1
|
|
20241204,095500,151879470,11110,11110,11110,11110,0
|
|
20241204,095400,151879470,11110,11090,11110,11090,2
|
|
20241204,095300,151857270,11080,11080,11120,11070,135
|
|
20241204,095200,150362640,11140,11140,11140,11140,0
|
|
20241204,095100,150362640,11140,11140,11140,11140,0
|
|
20241204,095000,150362640,11140,11080,11140,11080,38
|
|
20241204,094900,149940820,11080,11080,11150,11080,8
|
|
20241204,094800,149852110,11080,11080,11150,11080,37
|
|
20241204,094700,149441900,11070,11070,11070,11070,0
|
|
20241204,094600,149441900,11070,11070,11070,11070,1
|
|
20241204,094500,149430830,11070,11070,11070,11070,1
|
|
20241204,094400,149419760,11070,11070,11070,11070,3
|
|
20241204,094300,149386550,11080,11080,11080,11080,0
|
|
20241204,094200,149386550,11080,11090,11090,11080,202
|
|
20241204,094100,147148380,11090,11090,11090,11090,256
|
|
20241204,094000,144309340,11090,11090,11090,11090,12
|
|
20241204,093900,144176260,11100,11100,11100,11100,0
|
|
20241204,093800,144176260,11100,11100,11100,11100,3
|
|
20241204,093700,144142960,11100,11100,11100,11100,894
|
|
20241204,093600,134219560,11110,11110,11110,11110,0
|
|
20241204,093500,134219560,11110,11110,11110,11110,0
|
|
20241204,093400,134219560,11110,11110,11110,11110,1
|
|
20241204,093300,134208450,11110,11110,11110,11110,0
|
|
20241204,093200,134208450,11110,11120,11120,11110,165
|
|
20241204,093100,132374430,11130,11140,11140,11130,110
|
|
20241204,093000,131149340,11140,11130,11140,11130,29
|
|
20241204,092900,130826420,11120,11120,11120,11120,1
|
|
20241204,092800,130815300,11120,11100,11120,11100,1332
|
|
20241204,092700,116020830,11090,11060,11090,11060,1183
|
|
20241204,092600,102915680,11070,11090,11090,11070,886
|
|
20241204,092500,93103400,11110,11110,11110,11110,81
|
|
20241204,092400,92203490,11120,11120,11120,11120,1
|
|
20241204,092300,92192370,11110,11110,11110,11110,0
|
|
20241204,092200,92192370,11110,11110,11110,11110,0
|
|
20241204,092100,92192370,11110,11100,11110,11100,374
|
|
20241204,092000,88038970,11100,11090,11100,11090,101
|
|
20241204,091900,86917880,11080,11080,11080,11080,300
|
|
20241204,091800,83593880,11090,11090,11090,11090,102
|
|
20241204,091700,82462700,11090,11090,11090,11090,100
|
|
20241204,091600,81353700,11090,11090,11090,11090,1
|
|
20241204,091500,81342610,11070,11090,11090,11070,1561
|
|
20241204,091400,64034760,11070,11090,11090,11070,907
|
|
20241204,091300,53981290,11080,11120,11120,11070,1805
|
|
20241204,091200,33970170,11120,11140,11140,11120,618
|
|
20241204,091100,27096970,11160,11160,11160,11160,10
|
|
20241204,091000,26985370,11160,11150,11160,11150,45
|
|
20241204,090900,26483470,11160,11140,11160,11140,259
|
|
20241204,090800,23598190,11140,11140,11140,11140,0
|
|
20241204,090700,23598190,11140,11140,11140,11140,0
|
|
20241204,090600,23598190,11140,11140,11140,11140,155
|
|
20241204,090500,21871490,11140,11140,11140,11140,481
|
|
20241204,090400,16513150,11150,11150,11150,11150,35
|
|
20241204,090300,16122900,11150,11150,11150,11150,7
|
|
20241204,090200,16044850,11150,11150,11150,11150,0
|
|
20241204,090100,16044850,11150,11150,11150,11150,0
|
|
20241204,090000,16044850,11150,11150,11150,11150,1439
|