655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,195200,390427120,11210,11210,11210,11210,305
|
|
20241206,195100,390427120,11210,11210,11210,11210,0
|
|
20241206,195000,390427120,11210,11210,11210,11210,0
|
|
20241206,194900,390427120,11210,11210,11210,11210,0
|
|
20241206,194800,390427120,11210,11210,11210,11210,0
|
|
20241206,194700,390427120,11210,11210,11210,11210,0
|
|
20241206,194600,390427120,11210,11210,11210,11210,0
|
|
20241206,194500,390427120,11210,11210,11210,11210,0
|
|
20241206,194400,390427120,11210,11210,11210,11210,0
|
|
20241206,194300,390427120,11210,11210,11210,11210,0
|
|
20241206,194200,390427120,11210,11210,11210,11210,0
|
|
20241206,194100,390427120,11210,11210,11210,11210,0
|
|
20241206,194000,390427120,11210,11210,11210,11210,0
|
|
20241206,193900,390427120,11210,11210,11210,11210,0
|
|
20241206,193800,390427120,11210,11210,11210,11210,0
|
|
20241206,193700,390427120,11210,11210,11210,11210,0
|
|
20241206,193600,390427120,11210,11210,11210,11210,0
|
|
20241206,193500,390427120,11210,11210,11210,11210,0
|
|
20241206,193400,390427120,11210,11210,11210,11210,0
|
|
20241206,193300,390427120,11210,11210,11210,11210,0
|
|
20241206,193200,390427120,11210,11210,11210,11210,0
|
|
20241206,193100,390427120,11210,11210,11210,11210,0
|
|
20241206,193000,390427120,11210,11210,11210,11210,0
|
|
20241206,192900,390427120,11210,11210,11210,11210,0
|
|
20241206,192800,390427120,11210,11210,11210,11210,0
|
|
20241206,192700,390427120,11210,11210,11210,11210,0
|
|
20241206,192600,390427120,11210,11210,11210,11210,0
|
|
20241206,192500,390427120,11210,11210,11210,11210,0
|
|
20241206,192400,390427120,11210,11210,11210,11210,0
|
|
20241206,192300,390427120,11210,11210,11210,11210,0
|
|
20241206,192200,390427120,11210,11210,11210,11210,305
|
|
20241206,192100,390427120,11210,11210,11210,11210,0
|
|
20241206,192000,390427120,11210,11210,11210,11210,0
|
|
20241206,191900,390427120,11210,11210,11210,11210,0
|
|
20241206,191800,390427120,11210,11210,11210,11210,0
|
|
20241206,191700,390427120,11210,11210,11210,11210,0
|
|
20241206,191600,390427120,11210,11210,11210,11210,0
|
|
20241206,191500,390427120,11210,11210,11210,11210,0
|
|
20241206,191400,390427120,11210,11210,11210,11210,0
|
|
20241206,191300,390427120,11210,11210,11210,11210,0
|
|
20241206,191200,390427120,11210,11210,11210,11210,0
|
|
20241206,191100,390427120,11210,11210,11210,11210,0
|
|
20241206,191000,390427120,11210,11210,11210,11210,0
|
|
20241206,190900,390427120,11210,11210,11210,11210,0
|
|
20241206,190800,390427120,11210,11210,11210,11210,0
|
|
20241206,190700,390427120,11210,11210,11210,11210,0
|
|
20241206,190600,390427120,11210,11210,11210,11210,0
|
|
20241206,190500,390427120,11210,11210,11210,11210,0
|
|
20241206,190400,390427120,11210,11210,11210,11210,0
|
|
20241206,190300,390427120,11210,11210,11210,11210,0
|
|
20241206,190200,390427120,11210,11210,11210,11210,0
|
|
20241206,190100,390427120,11210,11210,11210,11210,0
|
|
20241206,190000,390427120,11210,11210,11210,11210,0
|
|
20241206,185900,390427120,11210,11210,11210,11210,0
|
|
20241206,185800,390427120,11210,11210,11210,11210,0
|
|
20241206,185700,390427120,11210,11210,11210,11210,0
|
|
20241206,185600,390427120,11210,11210,11210,11210,0
|
|
20241206,185500,390427120,11210,11210,11210,11210,0
|
|
20241206,185400,390427120,11210,11210,11210,11210,0
|
|
20241206,185300,390427120,11210,11210,11210,11210,0
|
|
20241206,185200,390427120,11210,11210,11210,11210,305
|
|
20241206,185100,390427120,11210,11210,11210,11210,0
|
|
20241206,185000,390427120,11210,11210,11210,11210,0
|
|
20241206,184900,390427120,11210,11210,11210,11210,0
|
|
20241206,184800,390427120,11210,11210,11210,11210,0
|
|
20241206,184700,390427120,11210,11210,11210,11210,0
|
|
20241206,184600,390427120,11210,11210,11210,11210,0
|
|
20241206,184500,390427120,11210,11210,11210,11210,0
|
|
20241206,184400,390427120,11210,11210,11210,11210,0
|
|
20241206,184300,390427120,11210,11210,11210,11210,0
|
|
20241206,184200,390427120,11210,11210,11210,11210,0
|
|
20241206,184100,390427120,11210,11210,11210,11210,0
|
|
20241206,184000,390427120,11210,11210,11210,11210,0
|
|
20241206,183900,390427120,11210,11210,11210,11210,0
|
|
20241206,183800,390427120,11210,11210,11210,11210,0
|
|
20241206,183700,390427120,11210,11210,11210,11210,0
|
|
20241206,183600,390427120,11210,11210,11210,11210,0
|
|
20241206,183500,390427120,11210,11210,11210,11210,0
|
|
20241206,183400,390427120,11210,11210,11210,11210,0
|
|
20241206,183300,390427120,11210,11210,11210,11210,0
|
|
20241206,183200,390427120,11210,11210,11210,11210,0
|
|
20241206,183100,390427120,11210,11210,11210,11210,0
|
|
20241206,183000,390427120,11210,11210,11210,11210,0
|
|
20241206,182900,390427120,11210,11210,11210,11210,0
|
|
20241206,182800,390427120,11210,11210,11210,11210,0
|
|
20241206,182700,390427120,11210,11210,11210,11210,0
|
|
20241206,182600,390427120,11210,11210,11210,11210,0
|
|
20241206,182500,390427120,11210,11210,11210,11210,0
|
|
20241206,182400,390427120,11210,11210,11210,11210,0
|
|
20241206,182300,390427120,11210,11210,11210,11210,0
|
|
20241206,182200,390427120,11210,11210,11210,11210,305
|
|
20241206,182100,390427120,11210,11210,11210,11210,0
|
|
20241206,182000,390427120,11210,11210,11210,11210,0
|
|
20241206,181900,390427120,11210,11210,11210,11210,0
|
|
20241206,181800,390427120,11210,11210,11210,11210,0
|
|
20241206,181700,390427120,11210,11210,11210,11210,0
|
|
20241206,181600,390427120,11210,11210,11210,11210,0
|
|
20241206,181500,390427120,11210,11210,11210,11210,0
|
|
20241206,181400,390427120,11210,11210,11210,11210,0
|
|
20241206,181300,390427120,11210,11210,11210,11210,0
|
|
20241206,181200,390427120,11210,11210,11210,11210,0
|
|
20241206,181100,390427120,11210,11210,11210,11210,0
|
|
20241206,181000,390427120,11210,11210,11210,11210,0
|
|
20241206,180900,390427120,11210,11210,11210,11210,0
|
|
20241206,180800,390427120,11210,11210,11210,11210,0
|
|
20241206,180700,390427120,11210,11210,11210,11210,0
|
|
20241206,180600,390427120,11210,11210,11210,11210,0
|
|
20241206,180500,390427120,11210,11210,11210,11210,0
|
|
20241206,180400,390427120,11210,11210,11210,11210,0
|
|
20241206,180300,390427120,11210,11210,11210,11210,0
|
|
20241206,180200,390427120,11210,11210,11210,11210,0
|
|
20241206,180100,390427120,11210,11210,11210,11210,0
|
|
20241206,180000,390427120,11210,11210,11210,11210,0
|
|
20241206,175900,390427120,11210,11210,11210,11210,0
|
|
20241206,175800,390427120,11210,11210,11210,11210,0
|
|
20241206,175700,390427120,11210,11210,11210,11210,0
|
|
20241206,175600,390427120,11210,11210,11210,11210,0
|
|
20241206,175500,390427120,11210,11210,11210,11210,0
|
|
20241206,175400,390427120,11210,11210,11210,11210,0
|
|
20241206,175300,390427120,11210,11210,11210,11210,0
|
|
20241206,175200,390427120,11210,11210,11210,11210,305
|
|
20241206,175100,390427120,11210,11210,11210,11210,0
|
|
20241206,175000,390427120,11210,11210,11210,11210,0
|
|
20241206,174900,390427120,11210,11210,11210,11210,0
|
|
20241206,174800,390427120,11210,11210,11210,11210,0
|
|
20241206,174700,390427120,11210,11210,11210,11210,0
|
|
20241206,174600,390427120,11210,11210,11210,11210,0
|
|
20241206,174500,390427120,11210,11210,11210,11210,0
|
|
20241206,174400,390427120,11210,11210,11210,11210,0
|
|
20241206,174300,390427120,11210,11210,11210,11210,0
|
|
20241206,174200,390427120,11210,11210,11210,11210,0
|
|
20241206,174100,390427120,11210,11210,11210,11210,0
|
|
20241206,174000,390427120,11210,11210,11210,11210,0
|
|
20241206,173900,390427120,11210,11210,11210,11210,0
|
|
20241206,173800,390427120,11210,11210,11210,11210,0
|
|
20241206,173700,390427120,11210,11210,11210,11210,0
|
|
20241206,173600,390427120,11210,11210,11210,11210,0
|
|
20241206,173500,390427120,11210,11210,11210,11210,0
|
|
20241206,173400,390427120,11210,11210,11210,11210,0
|
|
20241206,173300,390427120,11210,11210,11210,11210,0
|
|
20241206,173200,390427120,11210,11210,11210,11210,0
|
|
20241206,173100,390427120,11210,11210,11210,11210,0
|
|
20241206,173000,390427120,11210,11210,11210,11210,0
|
|
20241206,172900,390427120,11210,11210,11210,11210,0
|
|
20241206,172800,390427120,11210,11210,11210,11210,0
|
|
20241206,172700,390427120,11210,11210,11210,11210,0
|
|
20241206,172600,390427120,11210,11210,11210,11210,0
|
|
20241206,172500,390427120,11210,11210,11210,11210,0
|
|
20241206,172400,390427120,11210,11210,11210,11210,0
|
|
20241206,172300,390427120,11210,11210,11210,11210,0
|
|
20241206,172200,390427120,11210,11210,11210,11210,305
|
|
20241206,172100,390427120,11210,11210,11210,11210,0
|
|
20241206,172000,390427120,11210,11210,11210,11210,0
|
|
20241206,171900,390427120,11210,11210,11210,11210,0
|
|
20241206,171800,390427120,11210,11210,11210,11210,0
|
|
20241206,171700,390427120,11210,11210,11210,11210,0
|
|
20241206,171600,390427120,11210,11210,11210,11210,0
|
|
20241206,171500,390427120,11210,11210,11210,11210,0
|
|
20241206,171400,390427120,11210,11210,11210,11210,0
|
|
20241206,171300,390427120,11210,11210,11210,11210,0
|
|
20241206,171200,390427120,11210,11210,11210,11210,0
|
|
20241206,171100,390427120,11210,11210,11210,11210,0
|
|
20241206,171000,390427120,11210,11210,11210,11210,0
|
|
20241206,170900,390427120,11210,11210,11210,11210,0
|
|
20241206,170800,390427120,11210,11210,11210,11210,0
|
|
20241206,170700,390427120,11210,11210,11210,11210,0
|
|
20241206,170600,390427120,11210,11210,11210,11210,0
|
|
20241206,170500,390427120,11210,11210,11210,11210,0
|
|
20241206,170400,390427120,11210,11210,11210,11210,0
|
|
20241206,170300,390427120,11210,11210,11210,11210,0
|
|
20241206,170200,390427120,11210,11210,11210,11210,0
|
|
20241206,170100,390427120,11210,11210,11210,11210,0
|
|
20241206,170000,390427120,11210,11210,11210,11210,0
|
|
20241206,165900,390427120,11210,11210,11210,11210,0
|
|
20241206,165800,390427120,11210,11210,11210,11210,0
|
|
20241206,165700,390427120,11210,11210,11210,11210,0
|
|
20241206,165600,390427120,11210,11210,11210,11210,0
|
|
20241206,165500,390427120,11210,11210,11210,11210,0
|
|
20241206,165400,390427120,11210,11210,11210,11210,0
|
|
20241206,165300,390427120,11210,11210,11210,11210,0
|
|
20241206,165200,390427120,11210,11210,11210,11210,305
|
|
20241206,165100,390427120,11210,11210,11210,11210,0
|
|
20241206,165000,390427120,11210,11210,11210,11210,0
|
|
20241206,164900,390427120,11210,11210,11210,11210,0
|
|
20241206,164800,390427120,11210,11210,11210,11210,0
|
|
20241206,164700,390427120,11210,11210,11210,11210,0
|
|
20241206,164600,390427120,11210,11210,11210,11210,0
|
|
20241206,164500,390427120,11210,11210,11210,11210,0
|
|
20241206,164400,390427120,11210,11210,11210,11210,0
|
|
20241206,164300,390427120,11210,11210,11210,11210,0
|
|
20241206,164200,390427120,11210,11210,11210,11210,0
|
|
20241206,164100,390427120,11210,11210,11210,11210,0
|
|
20241206,164000,390427120,11210,11210,11210,11210,0
|
|
20241206,163900,390427120,11210,11210,11210,11210,0
|
|
20241206,163800,390427120,11210,11210,11210,11210,0
|
|
20241206,163700,390427120,11210,11210,11210,11210,0
|
|
20241206,163600,390427120,11210,11210,11210,11210,0
|
|
20241206,163500,390427120,11210,11210,11210,11210,0
|
|
20241206,163400,390427120,11210,11210,11210,11210,0
|
|
20241206,163300,390427120,11210,11210,11210,11210,0
|
|
20241206,163200,390427120,11210,11210,11210,11210,0
|
|
20241206,163100,390427120,11210,11210,11210,11210,0
|
|
20241206,163000,390427120,11210,11210,11210,11210,0
|
|
20241206,162900,390427120,11210,11210,11210,11210,0
|
|
20241206,162800,390427120,11210,11210,11210,11210,0
|
|
20241206,162700,390427120,11210,11210,11210,11210,0
|
|
20241206,162600,390427120,11210,11210,11210,11210,0
|
|
20241206,162500,390427120,11210,11210,11210,11210,0
|
|
20241206,162400,390427120,11210,11210,11210,11210,0
|
|
20241206,162300,390427120,11210,11210,11210,11210,0
|
|
20241206,162200,390427120,11210,11210,11210,11210,305
|
|
20241206,162100,390427120,11210,11210,11210,11210,0
|
|
20241206,162000,390427120,11210,11210,11210,11210,0
|
|
20241206,161900,390427120,11210,11210,11210,11210,0
|
|
20241206,161800,390427120,11210,11210,11210,11210,0
|
|
20241206,161700,390427120,11210,11210,11210,11210,0
|
|
20241206,161600,390427120,11210,11210,11210,11210,0
|
|
20241206,161500,390427120,11210,11210,11210,11210,0
|
|
20241206,161400,390427120,11210,11210,11210,11210,0
|
|
20241206,161300,390427120,11210,11210,11210,11210,0
|
|
20241206,161200,390427120,11210,11210,11210,11210,0
|
|
20241206,161100,390427120,11210,11210,11210,11210,0
|
|
20241206,161000,390427120,11210,11210,11210,11210,0
|
|
20241206,160900,390427120,11210,11210,11210,11210,0
|
|
20241206,160800,390427120,11210,11210,11210,11210,0
|
|
20241206,160700,390427120,11210,11210,11210,11210,0
|
|
20241206,160600,390427120,11210,11210,11210,11210,0
|
|
20241206,160500,390427120,11210,11210,11210,11210,0
|
|
20241206,160400,390427120,11210,11210,11210,11210,0
|
|
20241206,160300,390427120,11210,11210,11210,11210,0
|
|
20241206,160200,390427120,11210,11210,11210,11210,0
|
|
20241206,160100,390427120,11210,11210,11210,11210,0
|
|
20241206,160000,390427120,11210,11210,11210,11210,0
|
|
20241206,155900,390427120,11210,11210,11210,11210,0
|
|
20241206,155800,390427120,11210,11210,11210,11210,0
|
|
20241206,155700,390427120,11210,11210,11210,11210,0
|
|
20241206,155600,390427120,11210,11210,11210,11210,0
|
|
20241206,155500,390427120,11210,11210,11210,11210,0
|
|
20241206,155400,390427120,11210,11210,11210,11210,0
|
|
20241206,155300,390427120,11210,11210,11210,11210,0
|
|
20241206,155200,390427120,11210,11210,11210,11210,305
|
|
20241206,155100,390427120,11210,11210,11210,11210,0
|
|
20241206,155000,390427120,11210,11210,11210,11210,0
|
|
20241206,154900,390427120,11210,11210,11210,11210,0
|
|
20241206,154800,390427120,11210,11210,11210,11210,0
|
|
20241206,154700,390427120,11210,11210,11210,11210,0
|
|
20241206,154600,390427120,11210,11210,11210,11210,0
|
|
20241206,154500,390427120,11210,11210,11210,11210,0
|
|
20241206,154400,390427120,11210,11210,11210,11210,0
|
|
20241206,154300,390427120,11210,11210,11210,11210,0
|
|
20241206,154200,390427120,11210,11210,11210,11210,0
|
|
20241206,154100,390427120,11210,11210,11210,11210,0
|
|
20241206,154000,390427120,11210,11210,11210,11210,0
|
|
20241206,153900,390427120,11210,11210,11210,11210,0
|
|
20241206,153800,390427120,11210,11210,11210,11210,0
|
|
20241206,153700,390427120,11210,11210,11210,11210,0
|
|
20241206,153600,390427120,11210,11210,11210,11210,0
|
|
20241206,153500,390427120,11210,11210,11210,11210,0
|
|
20241206,153400,390427120,11210,11210,11210,11210,0
|
|
20241206,153300,390427120,11210,11210,11210,11210,0
|
|
20241206,153200,390427120,11210,11210,11210,11210,0
|
|
20241206,153100,390427120,11210,11210,11210,11210,0
|
|
20241206,153000,390427120,11210,11210,11210,11210,305
|
|
20241206,152900,387008070,11200,11200,11200,11200,0
|
|
20241206,152800,387008070,11200,11200,11200,11200,0
|
|
20241206,152700,387008070,11200,11200,11200,11200,0
|
|
20241206,152600,387008070,11200,11200,11200,11200,0
|
|
20241206,152500,387008070,11200,11200,11200,11200,0
|
|
20241206,152400,387008070,11200,11200,11200,11200,0
|
|
20241206,152300,387008070,11200,11200,11200,11200,0
|
|
20241206,152200,387008070,11200,11200,11200,11200,0
|
|
20241206,152100,387008070,11200,11200,11200,11200,0
|
|
20241206,152000,387008070,11200,11200,11200,11200,0
|
|
20241206,151900,387008070,11200,11220,11220,11200,20
|
|
20241206,151800,386783860,11230,11230,11230,11230,102
|
|
20241206,151700,385638400,11230,11220,11230,11220,63
|
|
20241206,151600,384931130,11240,11240,11240,11240,1
|
|
20241206,151500,384919890,11220,11220,11220,11220,11
|
|
20241206,151400,384796470,11220,11220,11220,11220,0
|
|
20241206,151300,384796470,11220,11220,11220,11220,0
|
|
20241206,151200,384796470,11220,11220,11220,11220,0
|
|
20241206,151100,384796470,11220,11220,11220,11220,0
|
|
20241206,151000,384796470,11220,11240,11240,11220,82
|
|
20241206,150900,383876100,11250,11250,11250,11250,0
|
|
20241206,150800,383876100,11250,11250,11250,11250,0
|
|
20241206,150700,383876100,11250,11250,11250,11250,45
|
|
20241206,150600,383369850,11240,11240,11240,11240,0
|
|
20241206,150500,383369850,11240,11240,11240,11240,0
|
|
20241206,150400,383369850,11240,11240,11240,11240,0
|
|
20241206,150300,383369850,11240,11240,11240,11240,2
|
|
20241206,150200,383347370,11250,11240,11250,11240,2
|
|
20241206,150100,383324880,11240,11240,11240,11240,1
|
|
20241206,150000,383313640,11240,11240,11240,11240,10
|
|
20241206,145900,383201240,11240,11230,11240,11230,181
|
|
20241206,145800,381168590,11230,11230,11230,11230,2
|
|
20241206,145700,381146130,11230,11230,11230,11230,0
|
|
20241206,145600,381146130,11230,11230,11230,11230,0
|
|
20241206,145500,381146130,11230,11270,11270,11230,213
|
|
20241206,145400,378751890,11280,11280,11280,11280,4
|
|
20241206,145300,378706770,11270,11270,11270,11270,6
|
|
20241206,145200,378639150,11270,11270,11270,11270,7
|
|
20241206,145100,378560260,11270,11270,11270,11270,0
|
|
20241206,145000,378560260,11270,11270,11270,11270,0
|
|
20241206,144900,378560260,11270,11270,11270,11270,0
|
|
20241206,144800,378560260,11270,11270,11270,11270,1
|
|
20241206,144700,378548990,11260,11260,11260,11260,16
|
|
20241206,144600,378368830,11260,11260,11260,11260,0
|
|
20241206,144500,378368830,11260,11260,11260,11260,0
|
|
20241206,144400,378368830,11260,11260,11260,11260,0
|
|
20241206,144300,378368830,11260,11260,11260,11260,0
|
|
20241206,144200,378368830,11260,11260,11260,11260,0
|
|
20241206,144100,378368830,11260,11260,11260,11260,8
|
|
20241206,144000,378278750,11260,11260,11260,11260,0
|
|
20241206,143900,378278750,11260,11260,11260,11260,2
|
|
20241206,143800,378256230,11250,11250,11250,11250,0
|
|
20241206,143700,378256230,11250,11250,11250,11250,0
|
|
20241206,143600,378256230,11250,11250,11250,11250,0
|
|
20241206,143500,378256230,11250,11240,11300,11240,112
|
|
20241206,143400,376996050,11240,11240,11240,11240,0
|
|
20241206,143300,376996050,11240,11240,11240,11240,0
|
|
20241206,143200,376996050,11240,11240,11240,11240,0
|
|
20241206,143100,376996050,11240,11240,11240,11240,2
|
|
20241206,143000,376973570,11220,11220,11220,11220,105
|
|
20241206,142900,375795470,11220,11220,11220,11220,0
|
|
20241206,142800,375795470,11220,11220,11220,11220,0
|
|
20241206,142700,375795470,11220,11220,11220,11220,0
|
|
20241206,142600,375795470,11220,11220,11220,11220,0
|
|
20241206,142500,375795470,11220,11220,11220,11220,1
|
|
20241206,142400,375784250,11220,11220,11220,11220,0
|
|
20241206,142300,375784250,11220,11220,11220,11220,0
|
|
20241206,142200,375784250,11220,11220,11220,11220,0
|
|
20241206,142100,375784250,11220,11220,11220,11220,0
|
|
20241206,142000,375784250,11220,11220,11220,11220,0
|
|
20241206,141900,375784250,11220,11220,11220,11220,0
|
|
20241206,141800,375784250,11220,11210,11220,11210,15
|
|
20241206,141700,375616090,11220,11220,11220,11220,0
|
|
20241206,141600,375616090,11220,11220,11220,11220,0
|
|
20241206,141500,375616090,11220,11220,11220,11220,9
|
|
20241206,141400,375515110,11210,11210,11210,11210,27
|
|
20241206,141300,375212440,11220,11220,11220,11220,0
|
|
20241206,141200,375212440,11220,11220,11220,11220,31
|
|
20241206,141100,374864620,11220,11220,11220,11220,20
|
|
20241206,141000,374640220,11220,11220,11220,11220,0
|
|
20241206,140900,374640220,11220,11220,11220,11220,0
|
|
20241206,140800,374640220,11220,11220,11220,11220,10
|
|
20241206,140700,374528020,11220,11220,11220,11220,0
|
|
20241206,140600,374528020,11220,11220,11220,11220,2
|
|
20241206,140500,374505580,11220,11220,11230,11210,16
|
|
20241206,140400,374326180,11230,11230,11230,11230,0
|
|
20241206,140300,374326180,11230,11230,11230,11230,0
|
|
20241206,140200,374326180,11230,11230,11230,11230,0
|
|
20241206,140100,374326180,11230,11170,11230,11170,145
|
|
20241206,140000,372703710,11170,11170,11170,11170,1
|
|
20241206,135900,372692540,11170,11170,11180,11160,504
|
|
20241206,135800,367061640,11170,11180,11180,11170,100
|
|
20241206,135700,365943770,11180,11180,11180,11180,0
|
|
20241206,135600,365943770,11180,11180,11180,11180,21
|
|
20241206,135500,365708990,11180,11180,11180,11180,34
|
|
20241206,135400,365328870,11180,11180,11180,11180,61
|
|
20241206,135300,364646890,11180,11220,11240,11180,162
|
|
20241206,135200,362833830,11240,11310,11310,11180,1484
|
|
20241206,135100,346179750,11320,11200,11590,11200,8630
|
|
20241206,135000,248209880,11190,11190,11190,11190,0
|
|
20241206,134900,248209880,11190,11190,11190,11190,0
|
|
20241206,134800,248209880,11190,11190,11190,11190,0
|
|
20241206,134700,248209880,11190,11190,11190,11190,1
|
|
20241206,134600,248198690,11190,11190,11190,11190,0
|
|
20241206,134500,248198690,11190,11190,11190,11190,2
|
|
20241206,134400,248176310,11180,11190,11190,11180,600
|
|
20241206,134300,241464580,11200,11200,11200,11200,0
|
|
20241206,134200,241464580,11200,11200,11200,11200,20
|
|
20241206,134100,241240580,11190,11190,11190,11190,0
|
|
20241206,134000,241240580,11190,11190,11190,11190,0
|
|
20241206,133900,241240580,11190,11190,11190,11190,0
|
|
20241206,133800,241240580,11190,11190,11190,11190,0
|
|
20241206,133700,241240580,11190,11190,11190,11190,0
|
|
20241206,133600,241240580,11190,11190,11190,11190,0
|
|
20241206,133500,241240580,11190,11190,11190,11190,5
|
|
20241206,133400,241184630,11190,11190,11190,11190,0
|
|
20241206,133300,241184630,11190,11190,11190,11190,0
|
|
20241206,133200,241184630,11190,11190,11190,11190,103
|
|
20241206,133100,240032060,11190,11190,11190,11190,0
|
|
20241206,133000,240032060,11190,11190,11190,11190,100
|
|
20241206,132900,238913060,11190,11200,11200,11190,100
|
|
20241206,132800,237793680,11200,11200,11200,11200,12
|
|
20241206,132700,237659280,11190,11190,11190,11190,100
|
|
20241206,132600,236540280,11190,11190,11190,11190,0
|
|
20241206,132500,236540280,11190,11190,11190,11190,60
|
|
20241206,132400,235868880,11200,11200,11200,11200,0
|
|
20241206,132300,235868880,11200,11200,11200,11200,0
|
|
20241206,132200,235868880,11200,11200,11200,11200,50
|
|
20241206,132100,235308880,11220,11220,11220,11220,0
|
|
20241206,132000,235308880,11220,11220,11220,11220,31
|
|
20241206,131900,234961060,11220,11220,11220,11220,0
|
|
20241206,131800,234961060,11220,11220,11220,11220,0
|
|
20241206,131700,234961060,11220,11230,11230,11220,128
|
|
20241206,131600,233524300,11240,11240,11240,11240,0
|
|
20241206,131500,233524300,11240,11240,11240,11240,0
|
|
20241206,131400,233524300,11240,11250,11250,11240,270
|
|
20241206,131300,230486830,11250,11240,11250,11240,165
|
|
20241206,131200,228631550,11240,11240,11240,11240,0
|
|
20241206,131100,228631550,11240,11240,11240,11240,0
|
|
20241206,131000,228631550,11240,11240,11240,11240,0
|
|
20241206,130900,228631550,11240,11240,11240,11240,0
|
|
20241206,130800,228631550,11240,11240,11240,11240,0
|
|
20241206,130700,228631550,11240,11240,11240,11240,0
|
|
20241206,130600,228631550,11240,11240,11240,11240,0
|
|
20241206,130500,228631550,11240,11240,11240,11240,0
|
|
20241206,130400,228631550,11240,11240,11240,11240,0
|
|
20241206,130300,228631550,11240,11240,11240,11240,0
|
|
20241206,130200,228631550,11240,11240,11240,11240,0
|
|
20241206,130100,228631550,11240,11240,11240,11240,0
|
|
20241206,130000,228631550,11240,11240,11240,11240,0
|
|
20241206,125900,228631550,11240,11240,11240,11240,0
|
|
20241206,125800,228631550,11240,11240,11240,11240,55
|
|
20241206,125700,228013350,11230,11230,11230,11230,0
|
|
20241206,125600,228013350,11230,11230,11230,11230,0
|
|
20241206,125500,228013350,11230,11230,11230,11230,0
|
|
20241206,125400,228013350,11230,11230,11230,11230,3
|
|
20241206,125300,227979660,11230,11230,11230,11230,0
|
|
20241206,125200,227979660,11230,11230,11230,11230,0
|
|
20241206,125100,227979660,11230,11230,11230,11230,0
|
|
20241206,125000,227979660,11230,11240,11240,11220,368
|
|
20241206,124900,223846620,11240,11240,11240,11240,0
|
|
20241206,124800,223846620,11240,11240,11240,11240,0
|
|
20241206,124700,223846620,11240,11240,11240,11240,0
|
|
20241206,124600,223846620,11240,11240,11240,11240,0
|
|
20241206,124500,223846620,11240,11260,11260,11240,26
|
|
20241206,124400,223554360,11220,11220,11220,11220,0
|
|
20241206,124300,223554360,11220,11220,11220,11220,0
|
|
20241206,124200,223554360,11220,11220,11220,11220,1
|
|
20241206,124100,223543140,11240,11240,11240,11240,0
|
|
20241206,124000,223543140,11240,11240,11240,11240,0
|
|
20241206,123900,223543140,11240,11220,11240,11220,550
|
|
20241206,123800,217365500,11220,11220,11220,11220,0
|
|
20241206,123700,217365500,11220,11220,11220,11220,50
|
|
20241206,123600,216804500,11210,11210,11210,11210,0
|
|
20241206,123500,216804500,11210,11210,11210,11210,0
|
|
20241206,123400,216804500,11210,11210,11210,11210,12
|
|
20241206,123300,216669980,11210,11200,11210,11200,228
|
|
20241206,123200,214116250,11200,11200,11200,11200,0
|
|
20241206,123100,214116250,11200,11200,11200,11200,0
|
|
20241206,123000,214116250,11200,11200,11200,11200,0
|
|
20241206,122900,214116250,11200,11200,11200,11200,0
|
|
20241206,122800,214116250,11200,11200,11200,11200,0
|
|
20241206,122700,214116250,11200,11200,11200,11200,0
|
|
20241206,122600,214116250,11200,11200,11200,11200,0
|
|
20241206,122500,214116250,11200,11200,11200,11200,0
|
|
20241206,122400,214116250,11200,11200,11200,11200,50
|
|
20241206,122300,213556250,11190,11190,11190,11190,0
|
|
20241206,122200,213556250,11190,11190,11190,11190,0
|
|
20241206,122100,213556250,11190,11190,11190,11190,4
|
|
20241206,122000,213511490,11190,11190,11190,11190,0
|
|
20241206,121900,213511490,11190,11190,11190,11190,41
|
|
20241206,121800,213052700,11190,11190,11190,11190,0
|
|
20241206,121700,213052700,11190,11190,11190,11190,0
|
|
20241206,121600,213052700,11190,11190,11190,11190,0
|
|
20241206,121500,213052700,11190,11190,11190,11190,0
|
|
20241206,121400,213052700,11190,11190,11190,11190,1
|
|
20241206,121300,213041510,11190,11190,11190,11190,0
|
|
20241206,121200,213041510,11190,11190,11190,11190,4
|
|
20241206,121100,212996750,11190,11190,11190,11190,0
|
|
20241206,121000,212996750,11190,11190,11190,11190,0
|
|
20241206,120900,212996750,11190,11180,11190,11180,6
|
|
20241206,120800,212929660,11170,11170,11170,11170,0
|
|
20241206,120700,212929660,11170,11170,11170,11170,0
|
|
20241206,120600,212929660,11170,11170,11170,11170,0
|
|
20241206,120500,212929660,11170,11170,11170,11170,0
|
|
20241206,120400,212929660,11170,11170,11170,11170,20
|
|
20241206,120300,212706260,11170,11170,11170,11170,1
|
|
20241206,120200,212695090,11170,11170,11170,11170,0
|
|
20241206,120100,212695090,11170,11170,11170,11170,0
|
|
20241206,120000,212695090,11170,11170,11170,11170,0
|
|
20241206,115900,212695090,11170,11170,11170,11170,0
|
|
20241206,115800,212695090,11170,11170,11170,11170,0
|
|
20241206,115700,212695090,11170,11170,11170,11170,0
|
|
20241206,115600,212695090,11170,11170,11170,11170,0
|
|
20241206,115500,212695090,11170,11170,11170,11170,0
|
|
20241206,115400,212695090,11170,11170,11170,11170,0
|
|
20241206,115300,212695090,11170,11170,11170,11170,0
|
|
20241206,115200,212695090,11170,11170,11170,11170,0
|
|
20241206,115100,212695090,11170,11170,11170,11170,0
|
|
20241206,115000,212695090,11170,11180,11180,11170,8
|
|
20241206,114900,212605710,11190,11190,11190,11190,0
|
|
20241206,114800,212605710,11190,11190,11190,11190,0
|
|
20241206,114700,212605710,11190,11190,11190,11190,0
|
|
20241206,114600,212605710,11190,11190,11190,11190,0
|
|
20241206,114500,212605710,11190,11190,11190,11190,0
|
|
20241206,114400,212605710,11190,11190,11190,11190,0
|
|
20241206,114300,212605710,11190,11190,11190,11190,4
|
|
20241206,114200,212560950,11210,11180,11210,11180,106
|
|
20241206,114100,211375820,11180,11180,11180,11180,50
|
|
20241206,114000,210816820,11180,11180,11180,11180,0
|
|
20241206,113900,210816820,11180,11170,11180,11170,51
|
|
20241206,113800,210247140,11170,11170,11170,11170,0
|
|
20241206,113700,210247140,11170,11170,11170,11170,0
|
|
20241206,113600,210247140,11170,11160,11170,11160,151
|
|
20241206,113500,208561970,11160,11180,11180,11160,64
|
|
20241206,113400,207847390,11190,11190,11190,11190,1
|
|
20241206,113300,207836200,11190,11190,11190,11190,0
|
|
20241206,113200,207836200,11190,11190,11190,11190,0
|
|
20241206,113100,207836200,11190,11190,11190,11190,0
|
|
20241206,113000,207836200,11190,11190,11190,11190,0
|
|
20241206,112900,207836200,11190,11190,11190,11190,0
|
|
20241206,112800,207836200,11190,11190,11190,11190,0
|
|
20241206,112700,207836200,11190,11190,11190,11190,21
|
|
20241206,112600,207601210,11190,11180,11190,11180,3
|
|
20241206,112500,207567650,11200,11170,11200,11170,240
|
|
20241206,112400,204882860,11170,11170,11170,11170,0
|
|
20241206,112300,204882860,11170,11170,11170,11170,200
|
|
20241206,112200,202648860,11170,11170,11170,11170,4
|
|
20241206,112100,202604180,11170,11170,11170,11150,12
|
|
20241206,112000,202470290,11150,11140,11200,11140,24
|
|
20241206,111900,202202270,11140,11140,11170,11140,7
|
|
20241206,111800,202124200,11170,11130,11170,11130,3
|
|
20241206,111700,202090730,11120,11160,11160,11120,84
|
|
20241206,111600,201156560,11130,11120,11170,11100,1169
|
|
20241206,111500,188154540,11160,11160,11160,11150,4
|
|
20241206,111400,188109910,11110,11150,11160,11110,817
|
|
20241206,111300,179025690,11130,11180,11180,11100,2162
|
|
20241206,111200,154967360,11150,11150,11150,11150,0
|
|
20241206,111100,154967360,11150,11150,11150,11150,0
|
|
20241206,111000,154967360,11150,11150,11150,11150,0
|
|
20241206,110900,154967360,11150,11150,11150,11150,0
|
|
20241206,110800,154967360,11150,11170,11180,11150,531
|
|
20241206,110700,149036500,11160,11160,11160,11160,15
|
|
20241206,110600,148869100,11130,11130,11130,11130,23
|
|
20241206,110500,148613110,11130,11130,11130,11130,0
|
|
20241206,110400,148613110,11130,11130,11130,11130,0
|
|
20241206,110300,148613110,11130,11170,11170,11130,63
|
|
20241206,110200,147911800,11130,11130,11130,11130,0
|
|
20241206,110100,147911800,11130,11130,11130,11130,0
|
|
20241206,110000,147911800,11130,11120,11130,11120,1024
|
|
20241206,105900,136524880,11130,11130,11130,11130,136
|
|
20241206,105800,135011200,11130,11150,11150,11130,418
|
|
20241206,105700,130357620,11150,11150,11150,11150,0
|
|
20241206,105600,130357620,11150,11160,11160,11150,359
|
|
20241206,105500,126354650,11150,11150,11160,11150,1358
|
|
20241206,105400,111212900,11160,11180,11180,11160,1400
|
|
20241206,105300,95587940,11190,11200,11200,11190,595
|
|
20241206,105200,88924730,11200,11200,11200,11200,0
|
|
20241206,105100,88924730,11200,11200,11200,11200,0
|
|
20241206,105000,88924730,11200,11210,11210,11200,127
|
|
20241206,104900,87502220,11220,11220,11220,11220,11
|
|
20241206,104800,87378800,11220,11220,11220,11220,1
|
|
20241206,104700,87367580,11220,11220,11220,11220,0
|
|
20241206,104600,87367580,11220,11220,11220,11220,0
|
|
20241206,104500,87367580,11220,11210,11220,11210,2
|
|
20241206,104400,87345150,11220,11220,11220,11200,864
|
|
20241206,104300,77668060,11220,11220,11220,11220,8
|
|
20241206,104200,77578300,11210,11210,11210,11210,0
|
|
20241206,104100,77578300,11210,11210,11210,11200,902
|
|
20241206,104000,67474670,11220,11220,11220,11220,0
|
|
20241206,103900,67474670,11220,11220,11220,11220,50
|
|
20241206,103800,66913670,11210,11210,11210,11210,1011
|
|
20241206,103700,55580360,11220,11230,11230,11220,856
|
|
20241206,103600,45975580,11240,11240,11240,11240,0
|
|
20241206,103500,45975580,11240,11240,11240,11240,2
|
|
20241206,103400,45953100,11240,11240,11240,11240,1
|
|
20241206,103300,45941860,11220,11230,11230,11220,294
|
|
20241206,103200,42643080,11230,11230,11230,11230,0
|
|
20241206,103100,42643080,11230,11230,11230,11230,413
|
|
20241206,103000,38005090,11230,11240,11240,11230,161
|
|
20241206,102900,36197050,11240,11240,11240,11240,0
|
|
20241206,102800,36197050,11240,11240,11240,11240,30
|
|
20241206,102700,35859850,11240,11240,11240,11240,20
|
|
20241206,102600,35635050,11250,11250,11250,11250,0
|
|
20241206,102500,35635050,11250,11250,11250,11250,0
|
|
20241206,102400,35635050,11250,11250,11250,11250,0
|
|
20241206,102300,35635050,11250,11250,11250,11250,0
|
|
20241206,102200,35635050,11250,11250,11250,11250,0
|
|
20241206,102100,35635050,11250,11240,11250,11240,1111
|
|
20241206,102000,23147390,11250,11250,11250,11250,463
|
|
20241206,101900,17938640,11260,11260,11260,11260,0
|
|
20241206,101800,17938640,11260,11260,11260,11260,5
|
|
20241206,101700,17882340,11250,11250,11250,11250,13
|
|
20241206,101600,17736090,11250,11250,11250,11250,78
|
|
20241206,101500,16858590,11260,11260,11260,11260,0
|
|
20241206,101400,16858590,11260,11260,11260,11260,5
|
|
20241206,101300,16802290,11260,11260,11260,11260,8
|
|
20241206,101200,16712210,11270,11270,11290,11270,64
|
|
20241206,101100,15990910,11290,11290,11290,11290,1
|
|
20241206,101000,15979620,11270,11260,11280,11260,90
|
|
20241206,100900,14965320,11280,11280,11280,11280,0
|
|
20241206,100800,14965320,11280,11260,11280,11260,6
|
|
20241206,100700,14897740,11260,11260,11260,11260,1
|
|
20241206,100600,14886480,11260,11260,11260,11260,3
|
|
20241206,100500,14852700,11250,11250,11250,11250,0
|
|
20241206,100400,14852700,11250,11250,11250,11250,0
|
|
20241206,100300,14852700,11250,11250,11250,11250,0
|
|
20241206,100200,14852700,11250,11250,11250,11250,0
|
|
20241206,100100,14852700,11250,11250,11250,11250,125
|
|
20241206,100000,13446450,11250,11250,11250,11250,0
|
|
20241206,095900,13446450,11250,11250,11250,11250,163
|
|
20241206,095800,11612700,11250,11250,11250,11250,0
|
|
20241206,095700,11612700,11250,11250,11250,11250,0
|
|
20241206,095600,11612700,11250,11250,11250,11250,106
|
|
20241206,095500,10420200,11250,11250,11250,11250,0
|
|
20241206,095400,10420200,11250,11250,11250,11250,0
|
|
20241206,095300,10420200,11250,11250,11250,11250,36
|
|
20241206,095200,10015200,11250,11260,11260,11250,150
|
|
20241206,095100,8327690,11280,11280,11280,11280,3
|
|
20241206,095000,8293850,11280,11280,11280,11280,0
|
|
20241206,094900,8293850,11280,11280,11280,11280,6
|
|
20241206,094800,8226170,11280,11280,11280,11280,4
|
|
20241206,094700,8181050,11280,11270,11290,11270,7
|
|
20241206,094600,8102050,11280,11280,11280,11280,0
|
|
20241206,094500,8102050,11280,11280,11280,11280,3
|
|
20241206,094400,8068210,11280,11280,11280,11280,11
|
|
20241206,094300,7944130,11280,11270,11280,11270,13
|
|
20241206,094200,7797520,11270,11260,11270,11260,16
|
|
20241206,094100,7617350,11250,11240,11250,11240,15
|
|
20241206,094000,7448610,11240,11250,11250,11240,53
|
|
20241206,093900,6852620,11260,11260,11260,11260,3
|
|
20241206,093800,6818840,11260,11260,11260,11260,6
|
|
20241206,093700,6751280,11280,11280,11280,11280,0
|
|
20241206,093600,6751280,11280,11280,11280,11280,0
|
|
20241206,093500,6751280,11280,11280,11280,11280,0
|
|
20241206,093400,6751280,11280,11260,11280,11260,6
|
|
20241206,093300,6683700,11260,11260,11260,11260,0
|
|
20241206,093200,6683700,11260,11260,11260,11260,0
|
|
20241206,093100,6683700,11260,11260,11260,11260,2
|
|
20241206,093000,6661180,11270,11270,11270,11270,1
|
|
20241206,092900,6649910,11270,11270,11270,11270,0
|
|
20241206,092800,6649910,11270,11270,11270,11270,149
|
|
20241206,092700,4970680,11280,11280,11280,11280,0
|
|
20241206,092600,4970680,11280,11280,11280,11280,0
|
|
20241206,092500,4970680,11280,11280,11280,11280,0
|
|
20241206,092400,4970680,11280,11280,11280,11280,2
|
|
20241206,092300,4948120,11270,11270,11270,11270,0
|
|
20241206,092200,4948120,11270,11270,11270,11270,0
|
|
20241206,092100,4948120,11270,11270,11270,11270,30
|
|
20241206,092000,4610020,11280,11280,11280,11280,0
|
|
20241206,091900,4610020,11280,11280,11280,11280,0
|
|
20241206,091800,4610020,11280,11280,11280,11280,0
|
|
20241206,091700,4610020,11280,11280,11280,11280,0
|
|
20241206,091600,4610020,11280,11280,11280,11280,0
|
|
20241206,091500,4610020,11280,11280,11280,11280,10
|
|
20241206,091400,4497220,11280,11280,11280,11280,0
|
|
20241206,091300,4497220,11280,11280,11280,11280,0
|
|
20241206,091200,4497220,11280,11260,11280,11260,12
|
|
20241206,091100,4361880,11280,11280,11280,11280,0
|
|
20241206,091000,4361880,11280,11280,11280,11280,0
|
|
20241206,090900,4361880,11280,11280,11280,11280,0
|
|
20241206,090800,4361880,11280,11280,11280,11280,0
|
|
20241206,090700,4361880,11280,11280,11280,11280,0
|
|
20241206,090600,4361880,11280,11280,11280,11280,6
|
|
20241206,090500,4294200,11240,11240,11240,11240,0
|
|
20241206,090400,4294200,11240,11240,11240,11240,0
|
|
20241206,090300,4294200,11240,11240,11240,11240,369
|
|
20241206,090200,146640,11280,11280,11280,11280,0
|
|
20241206,090100,146640,11280,11280,11280,11280,0
|
|
20241206,090000,146640,11280,11280,11280,11280,13
|