654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,195100,249399020,11420,11420,11420,11420,184
|
|
20241211,195000,249399020,11420,11420,11420,11420,0
|
|
20241211,194900,249399020,11420,11420,11420,11420,0
|
|
20241211,194800,249399020,11420,11420,11420,11420,0
|
|
20241211,194700,249399020,11420,11420,11420,11420,0
|
|
20241211,194600,249399020,11420,11420,11420,11420,0
|
|
20241211,194500,249399020,11420,11420,11420,11420,0
|
|
20241211,194400,249399020,11420,11420,11420,11420,0
|
|
20241211,194300,249399020,11420,11420,11420,11420,0
|
|
20241211,194200,249399020,11420,11420,11420,11420,0
|
|
20241211,194100,249399020,11420,11420,11420,11420,0
|
|
20241211,194000,249399020,11420,11420,11420,11420,0
|
|
20241211,193900,249399020,11420,11420,11420,11420,0
|
|
20241211,193800,249399020,11420,11420,11420,11420,0
|
|
20241211,193700,249399020,11420,11420,11420,11420,0
|
|
20241211,193600,249399020,11420,11420,11420,11420,0
|
|
20241211,193500,249399020,11420,11420,11420,11420,0
|
|
20241211,193400,249399020,11420,11420,11420,11420,0
|
|
20241211,193300,249399020,11420,11420,11420,11420,0
|
|
20241211,193200,249399020,11420,11420,11420,11420,0
|
|
20241211,193100,249399020,11420,11420,11420,11420,0
|
|
20241211,193000,249399020,11420,11420,11420,11420,0
|
|
20241211,192900,249399020,11420,11420,11420,11420,0
|
|
20241211,192800,249399020,11420,11420,11420,11420,0
|
|
20241211,192700,249399020,11420,11420,11420,11420,0
|
|
20241211,192600,249399020,11420,11420,11420,11420,0
|
|
20241211,192500,249399020,11420,11420,11420,11420,0
|
|
20241211,192400,249399020,11420,11420,11420,11420,0
|
|
20241211,192300,249399020,11420,11420,11420,11420,0
|
|
20241211,192200,249399020,11420,11420,11420,11420,0
|
|
20241211,192100,249399020,11420,11420,11420,11420,184
|
|
20241211,192000,249399020,11420,11420,11420,11420,0
|
|
20241211,191900,249399020,11420,11420,11420,11420,0
|
|
20241211,191800,249399020,11420,11420,11420,11420,0
|
|
20241211,191700,249399020,11420,11420,11420,11420,0
|
|
20241211,191600,249399020,11420,11420,11420,11420,0
|
|
20241211,191500,249399020,11420,11420,11420,11420,0
|
|
20241211,191400,249399020,11420,11420,11420,11420,0
|
|
20241211,191300,249399020,11420,11420,11420,11420,0
|
|
20241211,191200,249399020,11420,11420,11420,11420,0
|
|
20241211,191100,249399020,11420,11420,11420,11420,0
|
|
20241211,191000,249399020,11420,11420,11420,11420,0
|
|
20241211,190900,249399020,11420,11420,11420,11420,0
|
|
20241211,190800,249399020,11420,11420,11420,11420,0
|
|
20241211,190700,249399020,11420,11420,11420,11420,0
|
|
20241211,190600,249399020,11420,11420,11420,11420,0
|
|
20241211,190500,249399020,11420,11420,11420,11420,0
|
|
20241211,190400,249399020,11420,11420,11420,11420,0
|
|
20241211,190300,249399020,11420,11420,11420,11420,0
|
|
20241211,190200,249399020,11420,11420,11420,11420,0
|
|
20241211,190100,249399020,11420,11420,11420,11420,0
|
|
20241211,190000,249399020,11420,11420,11420,11420,0
|
|
20241211,185900,249399020,11420,11420,11420,11420,0
|
|
20241211,185800,249399020,11420,11420,11420,11420,0
|
|
20241211,185700,249399020,11420,11420,11420,11420,0
|
|
20241211,185600,249399020,11420,11420,11420,11420,0
|
|
20241211,185500,249399020,11420,11420,11420,11420,0
|
|
20241211,185400,249399020,11420,11420,11420,11420,0
|
|
20241211,185300,249399020,11420,11420,11420,11420,0
|
|
20241211,185200,249399020,11420,11420,11420,11420,0
|
|
20241211,185100,249399020,11420,11420,11420,11420,184
|
|
20241211,185000,249399020,11420,11420,11420,11420,0
|
|
20241211,184900,249399020,11420,11420,11420,11420,0
|
|
20241211,184800,249399020,11420,11420,11420,11420,0
|
|
20241211,184700,249399020,11420,11420,11420,11420,0
|
|
20241211,184600,249399020,11420,11420,11420,11420,0
|
|
20241211,184500,249399020,11420,11420,11420,11420,0
|
|
20241211,184400,249399020,11420,11420,11420,11420,0
|
|
20241211,184300,249399020,11420,11420,11420,11420,0
|
|
20241211,184200,249399020,11420,11420,11420,11420,0
|
|
20241211,184100,249399020,11420,11420,11420,11420,0
|
|
20241211,184000,249399020,11420,11420,11420,11420,0
|
|
20241211,183900,249399020,11420,11420,11420,11420,0
|
|
20241211,183800,249399020,11420,11420,11420,11420,0
|
|
20241211,183700,249399020,11420,11420,11420,11420,0
|
|
20241211,183600,249399020,11420,11420,11420,11420,0
|
|
20241211,183500,249399020,11420,11420,11420,11420,0
|
|
20241211,183400,249399020,11420,11420,11420,11420,0
|
|
20241211,183300,249399020,11420,11420,11420,11420,0
|
|
20241211,183200,249399020,11420,11420,11420,11420,0
|
|
20241211,183100,249399020,11420,11420,11420,11420,0
|
|
20241211,183000,249399020,11420,11420,11420,11420,0
|
|
20241211,182900,249399020,11420,11420,11420,11420,0
|
|
20241211,182800,249399020,11420,11420,11420,11420,0
|
|
20241211,182700,249399020,11420,11420,11420,11420,0
|
|
20241211,182600,249399020,11420,11420,11420,11420,0
|
|
20241211,182500,249399020,11420,11420,11420,11420,0
|
|
20241211,182400,249399020,11420,11420,11420,11420,0
|
|
20241211,182300,249399020,11420,11420,11420,11420,0
|
|
20241211,182200,249399020,11420,11420,11420,11420,0
|
|
20241211,182100,249399020,11420,11420,11420,11420,184
|
|
20241211,182000,249399020,11420,11420,11420,11420,0
|
|
20241211,181900,249399020,11420,11420,11420,11420,0
|
|
20241211,181800,249399020,11420,11420,11420,11420,0
|
|
20241211,181700,249399020,11420,11420,11420,11420,0
|
|
20241211,181600,249399020,11420,11420,11420,11420,0
|
|
20241211,181500,249399020,11420,11420,11420,11420,0
|
|
20241211,181400,249399020,11420,11420,11420,11420,0
|
|
20241211,181300,249399020,11420,11420,11420,11420,0
|
|
20241211,181200,249399020,11420,11420,11420,11420,0
|
|
20241211,181100,249399020,11420,11420,11420,11420,0
|
|
20241211,181000,249399020,11420,11420,11420,11420,0
|
|
20241211,180900,249399020,11420,11420,11420,11420,0
|
|
20241211,180800,249399020,11420,11420,11420,11420,0
|
|
20241211,180700,249399020,11420,11420,11420,11420,0
|
|
20241211,180600,249399020,11420,11420,11420,11420,0
|
|
20241211,180500,249399020,11420,11420,11420,11420,0
|
|
20241211,180400,249399020,11420,11420,11420,11420,0
|
|
20241211,180300,249399020,11420,11420,11420,11420,0
|
|
20241211,180200,249399020,11420,11420,11420,11420,0
|
|
20241211,180100,249399020,11420,11420,11420,11420,0
|
|
20241211,180000,249399020,11420,11420,11420,11420,0
|
|
20241211,175900,249399020,11420,11420,11420,11420,0
|
|
20241211,175800,249399020,11420,11420,11420,11420,0
|
|
20241211,175700,249399020,11420,11420,11420,11420,0
|
|
20241211,175600,249399020,11420,11420,11420,11420,0
|
|
20241211,175500,249399020,11420,11420,11420,11420,0
|
|
20241211,175400,249399020,11420,11420,11420,11420,0
|
|
20241211,175300,249399020,11420,11420,11420,11420,0
|
|
20241211,175200,249399020,11420,11420,11420,11420,0
|
|
20241211,175100,249399020,11420,11420,11420,11420,184
|
|
20241211,175000,249399020,11420,11420,11420,11420,0
|
|
20241211,174900,249399020,11420,11420,11420,11420,0
|
|
20241211,174800,249399020,11420,11420,11420,11420,0
|
|
20241211,174700,249399020,11420,11420,11420,11420,0
|
|
20241211,174600,249399020,11420,11420,11420,11420,0
|
|
20241211,174500,249399020,11420,11420,11420,11420,0
|
|
20241211,174400,249399020,11420,11420,11420,11420,0
|
|
20241211,174300,249399020,11420,11420,11420,11420,0
|
|
20241211,174200,249399020,11420,11420,11420,11420,0
|
|
20241211,174100,249399020,11420,11420,11420,11420,0
|
|
20241211,174000,249399020,11420,11420,11420,11420,0
|
|
20241211,173900,249399020,11420,11420,11420,11420,0
|
|
20241211,173800,249399020,11420,11420,11420,11420,0
|
|
20241211,173700,249399020,11420,11420,11420,11420,0
|
|
20241211,173600,249399020,11420,11420,11420,11420,0
|
|
20241211,173500,249399020,11420,11420,11420,11420,0
|
|
20241211,173400,249399020,11420,11420,11420,11420,0
|
|
20241211,173300,249399020,11420,11420,11420,11420,0
|
|
20241211,173200,249399020,11420,11420,11420,11420,0
|
|
20241211,173100,249399020,11420,11420,11420,11420,0
|
|
20241211,173000,249399020,11420,11420,11420,11420,0
|
|
20241211,172900,249399020,11420,11420,11420,11420,0
|
|
20241211,172800,249399020,11420,11420,11420,11420,0
|
|
20241211,172700,249399020,11420,11420,11420,11420,0
|
|
20241211,172600,249399020,11420,11420,11420,11420,0
|
|
20241211,172500,249399020,11420,11420,11420,11420,0
|
|
20241211,172400,249399020,11420,11420,11420,11420,0
|
|
20241211,172300,249399020,11420,11420,11420,11420,0
|
|
20241211,172200,249399020,11420,11420,11420,11420,0
|
|
20241211,172100,249399020,11420,11420,11420,11420,184
|
|
20241211,172000,249399020,11420,11420,11420,11420,0
|
|
20241211,171900,249399020,11420,11420,11420,11420,0
|
|
20241211,171800,249399020,11420,11420,11420,11420,0
|
|
20241211,171700,249399020,11420,11420,11420,11420,0
|
|
20241211,171600,249399020,11420,11420,11420,11420,0
|
|
20241211,171500,249399020,11420,11420,11420,11420,0
|
|
20241211,171400,249399020,11420,11420,11420,11420,0
|
|
20241211,171300,249399020,11420,11420,11420,11420,0
|
|
20241211,171200,249399020,11420,11420,11420,11420,0
|
|
20241211,171100,249399020,11420,11420,11420,11420,0
|
|
20241211,171000,249399020,11420,11420,11420,11420,0
|
|
20241211,170900,249399020,11420,11420,11420,11420,0
|
|
20241211,170800,249399020,11420,11420,11420,11420,0
|
|
20241211,170700,249399020,11420,11420,11420,11420,0
|
|
20241211,170600,249399020,11420,11420,11420,11420,0
|
|
20241211,170500,249399020,11420,11420,11420,11420,0
|
|
20241211,170400,249399020,11420,11420,11420,11420,0
|
|
20241211,170300,249399020,11420,11420,11420,11420,0
|
|
20241211,170200,249399020,11420,11420,11420,11420,0
|
|
20241211,170100,249399020,11420,11420,11420,11420,0
|
|
20241211,170000,249399020,11420,11420,11420,11420,0
|
|
20241211,165900,249399020,11420,11420,11420,11420,0
|
|
20241211,165800,249399020,11420,11420,11420,11420,0
|
|
20241211,165700,249399020,11420,11420,11420,11420,0
|
|
20241211,165600,249399020,11420,11420,11420,11420,0
|
|
20241211,165500,249399020,11420,11420,11420,11420,0
|
|
20241211,165400,249399020,11420,11420,11420,11420,0
|
|
20241211,165300,249399020,11420,11420,11420,11420,0
|
|
20241211,165200,249399020,11420,11420,11420,11420,0
|
|
20241211,165100,249399020,11420,11420,11420,11420,184
|
|
20241211,165000,249399020,11420,11420,11420,11420,0
|
|
20241211,164900,249399020,11420,11420,11420,11420,0
|
|
20241211,164800,249399020,11420,11420,11420,11420,0
|
|
20241211,164700,249399020,11420,11420,11420,11420,0
|
|
20241211,164600,249399020,11420,11420,11420,11420,0
|
|
20241211,164500,249399020,11420,11420,11420,11420,0
|
|
20241211,164400,249399020,11420,11420,11420,11420,0
|
|
20241211,164300,249399020,11420,11420,11420,11420,0
|
|
20241211,164200,249399020,11420,11420,11420,11420,0
|
|
20241211,164100,249399020,11420,11420,11420,11420,0
|
|
20241211,164000,249399020,11420,11420,11420,11420,0
|
|
20241211,163900,249399020,11420,11420,11420,11420,0
|
|
20241211,163800,249399020,11420,11420,11420,11420,0
|
|
20241211,163700,249399020,11420,11420,11420,11420,0
|
|
20241211,163600,249399020,11420,11420,11420,11420,0
|
|
20241211,163500,249399020,11420,11420,11420,11420,0
|
|
20241211,163400,249399020,11420,11420,11420,11420,0
|
|
20241211,163300,249399020,11420,11420,11420,11420,0
|
|
20241211,163200,249399020,11420,11420,11420,11420,0
|
|
20241211,163100,249399020,11420,11420,11420,11420,0
|
|
20241211,163000,249399020,11420,11420,11420,11420,0
|
|
20241211,162900,249399020,11420,11420,11420,11420,0
|
|
20241211,162800,249399020,11420,11420,11420,11420,0
|
|
20241211,162700,249399020,11420,11420,11420,11420,0
|
|
20241211,162600,249399020,11420,11420,11420,11420,0
|
|
20241211,162500,249399020,11420,11420,11420,11420,0
|
|
20241211,162400,249399020,11420,11420,11420,11420,0
|
|
20241211,162300,249399020,11420,11420,11420,11420,0
|
|
20241211,162200,249399020,11420,11420,11420,11420,0
|
|
20241211,162100,249399020,11420,11420,11420,11420,184
|
|
20241211,162000,249399020,11420,11420,11420,11420,0
|
|
20241211,161900,249399020,11420,11420,11420,11420,0
|
|
20241211,161800,249399020,11420,11420,11420,11420,0
|
|
20241211,161700,249399020,11420,11420,11420,11420,0
|
|
20241211,161600,249399020,11420,11420,11420,11420,0
|
|
20241211,161500,249399020,11420,11420,11420,11420,0
|
|
20241211,161400,249399020,11420,11420,11420,11420,0
|
|
20241211,161300,249399020,11420,11420,11420,11420,0
|
|
20241211,161200,249399020,11420,11420,11420,11420,0
|
|
20241211,161100,249399020,11420,11420,11420,11420,0
|
|
20241211,161000,249399020,11420,11420,11420,11420,0
|
|
20241211,160900,249399020,11420,11420,11420,11420,0
|
|
20241211,160800,249399020,11420,11420,11420,11420,0
|
|
20241211,160700,249399020,11420,11420,11420,11420,0
|
|
20241211,160600,249399020,11420,11420,11420,11420,0
|
|
20241211,160500,249399020,11420,11420,11420,11420,0
|
|
20241211,160400,249399020,11420,11420,11420,11420,0
|
|
20241211,160300,249399020,11420,11420,11420,11420,0
|
|
20241211,160200,249399020,11420,11420,11420,11420,0
|
|
20241211,160100,249399020,11420,11420,11420,11420,0
|
|
20241211,160000,249399020,11420,11420,11420,11420,0
|
|
20241211,155900,249399020,11420,11420,11420,11420,0
|
|
20241211,155800,249399020,11420,11420,11420,11420,0
|
|
20241211,155700,249399020,11420,11420,11420,11420,0
|
|
20241211,155600,249399020,11420,11420,11420,11420,0
|
|
20241211,155500,249399020,11420,11420,11420,11420,0
|
|
20241211,155400,249399020,11420,11420,11420,11420,0
|
|
20241211,155300,249399020,11420,11420,11420,11420,0
|
|
20241211,155200,249399020,11420,11420,11420,11420,0
|
|
20241211,155100,249399020,11420,11420,11420,11420,184
|
|
20241211,155000,249399020,11420,11420,11420,11420,0
|
|
20241211,154900,249399020,11420,11420,11420,11420,0
|
|
20241211,154800,249399020,11420,11420,11420,11420,0
|
|
20241211,154700,249399020,11420,11420,11420,11420,0
|
|
20241211,154600,249399020,11420,11420,11420,11420,0
|
|
20241211,154500,249399020,11420,11420,11420,11420,0
|
|
20241211,154400,249399020,11420,11420,11420,11420,0
|
|
20241211,154300,249399020,11420,11420,11420,11420,0
|
|
20241211,154200,249399020,11420,11420,11420,11420,0
|
|
20241211,154100,249399020,11420,11420,11420,11420,0
|
|
20241211,154000,249399020,11420,11420,11420,11420,0
|
|
20241211,153900,249399020,11420,11420,11420,11420,0
|
|
20241211,153800,249399020,11420,11420,11420,11420,0
|
|
20241211,153700,249399020,11420,11420,11420,11420,0
|
|
20241211,153600,249399020,11420,11420,11420,11420,0
|
|
20241211,153500,249399020,11420,11420,11420,11420,0
|
|
20241211,153400,249399020,11420,11420,11420,11420,0
|
|
20241211,153300,249399020,11420,11420,11420,11420,0
|
|
20241211,153200,249399020,11420,11420,11420,11420,0
|
|
20241211,153100,249399020,11420,11420,11420,11420,0
|
|
20241211,153000,249399020,11420,11420,11420,11420,184
|
|
20241211,152900,247297740,11400,11400,11400,11400,0
|
|
20241211,152800,247297740,11400,11400,11400,11400,0
|
|
20241211,152700,247297740,11400,11400,11400,11400,0
|
|
20241211,152600,247297740,11400,11400,11400,11400,0
|
|
20241211,152500,247297740,11400,11400,11400,11400,0
|
|
20241211,152400,247297740,11400,11400,11400,11400,0
|
|
20241211,152300,247297740,11400,11400,11400,11400,0
|
|
20241211,152200,247297740,11400,11400,11400,11400,0
|
|
20241211,152100,247297740,11400,11400,11400,11400,0
|
|
20241211,152000,247297740,11400,11400,11400,11400,0
|
|
20241211,151900,247297740,11400,11420,11430,11400,56
|
|
20241211,151800,246658900,11420,11420,11420,11420,5
|
|
20241211,151700,246601800,11400,11400,11400,11400,0
|
|
20241211,151600,246601800,11400,11400,11400,11400,0
|
|
20241211,151500,246601800,11400,11400,11400,11400,0
|
|
20241211,151400,246601800,11400,11400,11400,11400,0
|
|
20241211,151300,246601800,11400,11400,11400,11400,0
|
|
20241211,151200,246601800,11400,11400,11400,11400,1
|
|
20241211,151100,246590400,11400,11410,11410,11390,864
|
|
20241211,151000,236743630,11410,11410,11410,11410,1
|
|
20241211,150900,236732220,11420,11420,11420,11420,5
|
|
20241211,150800,236675120,11420,11420,11420,11420,0
|
|
20241211,150700,236675120,11420,11420,11420,11420,0
|
|
20241211,150600,236675120,11420,11420,11420,11420,0
|
|
20241211,150500,236675120,11420,11420,11420,11420,0
|
|
20241211,150400,236675120,11420,11420,11420,11420,386
|
|
20241211,150300,232267000,11420,11420,11420,11420,0
|
|
20241211,150200,232267000,11420,11420,11420,11420,0
|
|
20241211,150100,232267000,11420,11420,11420,11420,0
|
|
20241211,150000,232267000,11420,11420,11420,11420,5
|
|
20241211,145900,232209900,11420,11420,11420,11420,0
|
|
20241211,145800,232209900,11420,11420,11420,11420,0
|
|
20241211,145700,232209900,11420,11420,11420,11420,0
|
|
20241211,145600,232209900,11420,11420,11420,11420,0
|
|
20241211,145500,232209900,11420,11420,11420,11420,0
|
|
20241211,145400,232209900,11420,11420,11420,11420,0
|
|
20241211,145300,232209900,11420,11420,11420,11420,0
|
|
20241211,145200,232209900,11420,11420,11420,11420,0
|
|
20241211,145100,232209900,11420,11420,11420,11420,0
|
|
20241211,145000,232209900,11420,11420,11420,11420,0
|
|
20241211,144900,232209900,11420,11420,11420,11420,3
|
|
20241211,144800,232175640,11430,11430,11430,11430,0
|
|
20241211,144700,232175640,11430,11430,11430,11430,2
|
|
20241211,144600,232152780,11420,11420,11420,11420,0
|
|
20241211,144500,232152780,11420,11420,11420,11420,0
|
|
20241211,144400,232152780,11420,11420,11420,11420,0
|
|
20241211,144300,232152780,11420,11420,11420,11420,11
|
|
20241211,144200,232027160,11420,11420,11420,11420,0
|
|
20241211,144100,232027160,11420,11420,11420,11420,80
|
|
20241211,144000,231113560,11410,11410,11410,11410,81
|
|
20241211,143900,230189350,11410,11420,11420,11410,11
|
|
20241211,143800,230063830,11400,11400,11400,11400,0
|
|
20241211,143700,230063830,11400,11400,11400,11400,25
|
|
20241211,143600,229778830,11410,11410,11410,11410,0
|
|
20241211,143500,229778830,11410,11410,11410,11410,11
|
|
20241211,143400,229653320,11410,11410,11410,11410,0
|
|
20241211,143300,229653320,11410,11410,11410,11410,0
|
|
20241211,143200,229653320,11410,11410,11410,11410,16
|
|
20241211,143100,229470760,11410,11410,11410,11410,14
|
|
20241211,143000,229311020,11400,11400,11400,11400,0
|
|
20241211,142900,229311020,11400,11400,11400,11400,0
|
|
20241211,142800,229311020,11400,11400,11400,11400,0
|
|
20241211,142700,229311020,11400,11400,11400,11400,0
|
|
20241211,142600,229311020,11400,11400,11400,11400,0
|
|
20241211,142500,229311020,11400,11400,11400,11400,0
|
|
20241211,142400,229311020,11400,11410,11410,11390,302
|
|
20241211,142300,225868390,11440,11440,11440,11440,0
|
|
20241211,142200,225868390,11440,11440,11440,11440,0
|
|
20241211,142100,225868390,11440,11420,11440,11420,77
|
|
20241211,142000,224989030,11420,11420,11420,11420,0
|
|
20241211,141900,224989030,11420,11420,11420,11420,44
|
|
20241211,141800,224486550,11410,11410,11410,11410,0
|
|
20241211,141700,224486550,11410,11410,11410,11410,1698
|
|
20241211,141600,205112370,11410,11410,11410,11410,1
|
|
20241211,141500,205100960,11410,11410,11410,11410,0
|
|
20241211,141400,205100960,11410,11410,11410,11410,0
|
|
20241211,141300,205100960,11410,11410,11410,11410,5
|
|
20241211,141200,205043910,11410,11410,11410,11410,0
|
|
20241211,141100,205043910,11410,11410,11410,11410,0
|
|
20241211,141000,205043910,11410,11410,11410,11410,101
|
|
20241211,140900,203891500,11400,11400,11400,11400,0
|
|
20241211,140800,203891500,11400,11400,11400,11400,0
|
|
20241211,140700,203891500,11400,11400,11400,11400,0
|
|
20241211,140600,203891500,11400,11400,11400,11400,53
|
|
20241211,140500,203287300,11400,11400,11400,11400,0
|
|
20241211,140400,203287300,11400,11400,11400,11400,2
|
|
20241211,140300,203264500,11400,11400,11400,11400,0
|
|
20241211,140200,203264500,11400,11400,11400,11400,0
|
|
20241211,140100,203264500,11400,11400,11400,11400,0
|
|
20241211,140000,203264500,11400,11400,11400,11400,65
|
|
20241211,135900,202523500,11390,11390,11390,11390,0
|
|
20241211,135800,202523500,11390,11390,11390,11390,0
|
|
20241211,135700,202523500,11390,11390,11390,11390,0
|
|
20241211,135600,202523500,11390,11390,11390,11390,72
|
|
20241211,135500,201703420,11400,11400,11400,11400,0
|
|
20241211,135400,201703420,11400,11400,11400,11400,0
|
|
20241211,135300,201703420,11400,11400,11400,11400,0
|
|
20241211,135200,201703420,11400,11400,11400,11400,0
|
|
20241211,135100,201703420,11400,11400,11400,11400,0
|
|
20241211,135000,201703420,11400,11400,11400,11400,6
|
|
20241211,134900,201635020,11380,11380,11380,11380,0
|
|
20241211,134800,201635020,11380,11380,11380,11380,1
|
|
20241211,134700,201623640,11390,11390,11390,11390,10
|
|
20241211,134600,201509740,11390,11390,11390,11390,0
|
|
20241211,134500,201509740,11390,11390,11390,11390,0
|
|
20241211,134400,201509740,11390,11390,11390,11390,0
|
|
20241211,134300,201509740,11390,11390,11390,11390,0
|
|
20241211,134200,201509740,11390,11390,11390,11390,0
|
|
20241211,134100,201509740,11390,11390,11390,11390,13
|
|
20241211,134000,201361670,11380,11380,11380,11380,1
|
|
20241211,133900,201350290,11400,11400,11400,11400,0
|
|
20241211,133800,201350290,11400,11400,11400,11400,0
|
|
20241211,133700,201350290,11400,11400,11400,11400,2
|
|
20241211,133600,201327490,11390,11390,11390,11390,0
|
|
20241211,133500,201327490,11390,11390,11390,11390,0
|
|
20241211,133400,201327490,11390,11390,11390,11390,0
|
|
20241211,133300,201327490,11390,11390,11390,11390,5
|
|
20241211,133200,201270540,11370,11370,11370,11370,0
|
|
20241211,133100,201270540,11370,11400,11400,11370,1792
|
|
20241211,133000,180877900,11410,11410,11410,11410,0
|
|
20241211,132900,180877900,11410,11410,11410,11410,0
|
|
20241211,132800,180877900,11410,11410,11410,11410,0
|
|
20241211,132700,180877900,11410,11410,11410,11410,0
|
|
20241211,132600,180877900,11410,11400,11410,11400,250
|
|
20241211,132500,178027880,11410,11410,11410,11410,2
|
|
20241211,132400,178005060,11410,11410,11410,11410,0
|
|
20241211,132300,178005060,11410,11410,11410,11410,0
|
|
20241211,132200,178005060,11410,11430,11430,11410,1315
|
|
20241211,132100,162997580,11430,11430,11430,11430,1
|
|
20241211,132000,162986150,11430,11430,11430,11430,3
|
|
20241211,131900,162951860,11420,11420,11420,11420,0
|
|
20241211,131800,162951860,11420,11420,11420,11420,0
|
|
20241211,131700,162951860,11420,11420,11420,11420,0
|
|
20241211,131600,162951860,11420,11420,11420,11420,0
|
|
20241211,131500,162951860,11420,11420,11420,11420,6
|
|
20241211,131400,162883340,11430,11430,11430,11430,110
|
|
20241211,131300,161626040,11420,11420,11420,11420,7
|
|
20241211,131200,161546100,11420,11420,11420,11420,7
|
|
20241211,131100,161466160,11420,11420,11420,11420,10
|
|
20241211,131000,161351960,11420,11410,11420,11410,352
|
|
20241211,130900,157334670,11410,11410,11410,11410,10
|
|
20241211,130800,157220570,11410,11400,11410,11400,126
|
|
20241211,130700,155783230,11400,11400,11400,11400,0
|
|
20241211,130600,155783230,11400,11410,11430,11400,123
|
|
20241211,130500,154379810,11410,11410,11410,11410,0
|
|
20241211,130400,154379810,11410,11410,11410,11410,55
|
|
20241211,130300,153752260,11430,11430,11430,11430,20
|
|
20241211,130200,153523660,11410,11410,11410,11410,0
|
|
20241211,130100,153523660,11410,11450,11450,11410,132
|
|
20241211,130000,152012510,11450,11490,11490,11450,534
|
|
20241211,125900,145893200,11490,11420,11500,11420,1418
|
|
20241211,125800,129648940,11420,11360,11420,11360,3360
|
|
20241211,125700,91375840,11340,11340,11340,11340,0
|
|
20241211,125600,91375840,11340,11340,11340,11340,0
|
|
20241211,125500,91375840,11340,11340,11340,11340,0
|
|
20241211,125400,91375840,11340,11340,11340,11340,0
|
|
20241211,125300,91375840,11340,11340,11340,11340,0
|
|
20241211,125200,91375840,11340,11340,11340,11340,3
|
|
20241211,125100,91341820,11350,11350,11350,11350,0
|
|
20241211,125000,91341820,11350,11350,11350,11350,0
|
|
20241211,124900,91341820,11350,11350,11350,11350,0
|
|
20241211,124800,91341820,11350,11350,11350,11350,0
|
|
20241211,124700,91341820,11350,11350,11350,11350,4
|
|
20241211,124600,91296420,11360,11360,11360,11360,210
|
|
20241211,124500,88910820,11350,11350,11350,11350,84
|
|
20241211,124400,87957420,11350,11350,11350,11350,0
|
|
20241211,124300,87957420,11350,11350,11350,11350,0
|
|
20241211,124200,87957420,11350,11350,11350,11350,0
|
|
20241211,124100,87957420,11350,11350,11350,11350,10
|
|
20241211,124000,87843920,11350,11350,11350,11350,0
|
|
20241211,123900,87843920,11350,11350,11350,11350,0
|
|
20241211,123800,87843920,11350,11350,11350,11350,0
|
|
20241211,123700,87843920,11350,11350,11350,11350,0
|
|
20241211,123600,87843920,11350,11350,11350,11350,40
|
|
20241211,123500,87389920,11350,11350,11350,11350,10
|
|
20241211,123400,87276420,11350,11350,11350,11350,13
|
|
20241211,123300,87128870,11340,11340,11340,11340,0
|
|
20241211,123200,87128870,11340,11340,11340,11340,0
|
|
20241211,123100,87128870,11340,11340,11340,11340,0
|
|
20241211,123000,87128870,11340,11340,11340,11340,4
|
|
20241211,122900,87083510,11330,11330,11330,11330,0
|
|
20241211,122800,87083510,11330,11330,11330,11330,0
|
|
20241211,122700,87083510,11330,11330,11330,11330,0
|
|
20241211,122600,87083510,11330,11330,11330,11330,6
|
|
20241211,122500,87015530,11340,11340,11340,11340,0
|
|
20241211,122400,87015530,11340,11340,11340,11340,0
|
|
20241211,122300,87015530,11340,11340,11340,11340,0
|
|
20241211,122200,87015530,11340,11340,11340,11340,0
|
|
20241211,122100,87015530,11340,11340,11340,11340,0
|
|
20241211,122000,87015530,11340,11340,11340,11340,54
|
|
20241211,121900,86403170,11340,11340,11340,11340,0
|
|
20241211,121800,86403170,11340,11340,11340,11340,6
|
|
20241211,121700,86335130,11340,11340,11340,11340,6
|
|
20241211,121600,86267090,11340,11340,11340,11340,3
|
|
20241211,121500,86233070,11340,11340,11340,11340,0
|
|
20241211,121400,86233070,11340,11340,11340,11340,40
|
|
20241211,121300,85779470,11340,11340,11340,11340,4
|
|
20241211,121200,85734110,11340,11340,11340,11340,0
|
|
20241211,121100,85734110,11340,11340,11340,11340,0
|
|
20241211,121000,85734110,11340,11340,11340,11340,3
|
|
20241211,120900,85700090,11340,11340,11340,11340,3
|
|
20241211,120800,85666070,11340,11340,11340,11340,30
|
|
20241211,120700,85325870,11340,11340,11340,11340,0
|
|
20241211,120600,85325870,11340,11340,11340,11340,0
|
|
20241211,120500,85325870,11340,11340,11340,11340,0
|
|
20241211,120400,85325870,11340,11330,11340,11330,27
|
|
20241211,120300,85019920,11330,11330,11330,11330,0
|
|
20241211,120200,85019920,11330,11330,11330,11330,0
|
|
20241211,120100,85019920,11330,11330,11330,11330,0
|
|
20241211,120000,85019920,11330,11330,11330,11330,0
|
|
20241211,115900,85019920,11330,11330,11330,11330,0
|
|
20241211,115800,85019920,11330,11330,11330,11330,0
|
|
20241211,115700,85019920,11330,11330,11330,11330,0
|
|
20241211,115600,85019920,11330,11330,11330,11330,10
|
|
20241211,115500,84906620,11330,11330,11330,11330,34
|
|
20241211,115400,84521400,11330,11330,11330,11330,1
|
|
20241211,115300,84510070,11340,11340,11340,11340,0
|
|
20241211,115200,84510070,11340,11340,11340,11340,0
|
|
20241211,115100,84510070,11340,11340,11340,11340,0
|
|
20241211,115000,84510070,11340,11340,11340,11340,10
|
|
20241211,114900,84396670,11330,11330,11330,11330,0
|
|
20241211,114800,84396670,11330,11330,11330,11330,0
|
|
20241211,114700,84396670,11330,11330,11330,11330,0
|
|
20241211,114600,84396670,11330,11330,11330,11330,0
|
|
20241211,114500,84396670,11330,11330,11330,11330,3
|
|
20241211,114400,84362680,11330,11330,11330,11330,0
|
|
20241211,114300,84362680,11330,11330,11330,11330,0
|
|
20241211,114200,84362680,11330,11330,11330,11330,0
|
|
20241211,114100,84362680,11330,11340,11340,11330,19
|
|
20241211,114000,84147370,11340,11340,11340,11340,0
|
|
20241211,113900,84147370,11340,11340,11340,11340,0
|
|
20241211,113800,84147370,11340,11340,11340,11340,0
|
|
20241211,113700,84147370,11340,11340,11340,11340,88
|
|
20241211,113600,83149450,11330,11330,11330,11330,13
|
|
20241211,113500,83002160,11340,11340,11340,11340,20
|
|
20241211,113400,82775360,11340,11350,11350,11340,220
|
|
20241211,113300,80279560,11350,11350,11350,11350,0
|
|
20241211,113200,80279560,11350,11350,11350,11350,0
|
|
20241211,113100,80279560,11350,11350,11350,11350,0
|
|
20241211,113000,80279560,11350,11350,11350,11350,0
|
|
20241211,112900,80279560,11350,11350,11350,11350,0
|
|
20241211,112800,80279560,11350,11350,11350,11350,0
|
|
20241211,112700,80279560,11350,11350,11350,11350,53
|
|
20241211,112600,79678010,11350,11350,11350,11350,57
|
|
20241211,112500,79031060,11350,11350,11350,11350,97
|
|
20241211,112400,77930110,11350,11350,11350,11350,24
|
|
20241211,112300,77657710,11340,11340,11340,11340,0
|
|
20241211,112200,77657710,11340,11340,11340,11340,0
|
|
20241211,112100,77657710,11340,11340,11340,11340,0
|
|
20241211,112000,77657710,11340,11340,11340,11340,1
|
|
20241211,111900,77646370,11330,11330,11330,11330,0
|
|
20241211,111800,77646370,11330,11330,11330,11330,0
|
|
20241211,111700,77646370,11330,11330,11330,11330,18
|
|
20241211,111600,77442430,11330,11340,11340,11330,76
|
|
20241211,111500,76581340,11360,11350,11360,11350,43
|
|
20241211,111400,76093280,11360,11350,11360,11350,71
|
|
20241211,111300,75287410,11330,11350,11350,11330,176
|
|
20241211,111200,73293310,11350,11350,11350,11350,0
|
|
20241211,111100,73293310,11350,11350,11350,11350,0
|
|
20241211,111000,73293310,11350,11340,11350,11340,276
|
|
20241211,110900,70161170,11340,11340,11340,11340,37
|
|
20241211,110800,69741590,11340,11340,11340,11340,0
|
|
20241211,110700,69741590,11340,11340,11340,11340,0
|
|
20241211,110600,69741590,11340,11340,11340,11340,9
|
|
20241211,110500,69639530,11340,11340,11340,11340,50
|
|
20241211,110400,69072530,11340,11340,11340,11340,10
|
|
20241211,110300,68959130,11340,11320,11340,11320,1504
|
|
20241211,110200,51932610,11320,11320,11320,11320,0
|
|
20241211,110100,51932610,11320,11320,11320,11320,0
|
|
20241211,110000,51932610,11320,11320,11320,11320,250
|
|
20241211,105900,49102610,11310,11310,11310,11310,0
|
|
20241211,105800,49102610,11310,11310,11310,11310,0
|
|
20241211,105700,49102610,11310,11310,11310,11310,0
|
|
20241211,105600,49102610,11310,11310,11310,11310,0
|
|
20241211,105500,49102610,11310,11310,11310,11310,0
|
|
20241211,105400,49102610,11310,11310,11310,11310,1
|
|
20241211,105300,49091300,11310,11310,11310,11310,12
|
|
20241211,105200,48955580,11320,11320,11320,11320,200
|
|
20241211,105100,46691580,11320,11320,11320,11320,0
|
|
20241211,105000,46691580,11320,11320,11320,11320,0
|
|
20241211,104900,46691580,11320,11320,11320,11320,10
|
|
20241211,104800,46578380,11330,11330,11330,11330,0
|
|
20241211,104700,46578380,11330,11330,11330,11330,0
|
|
20241211,104600,46578380,11330,11330,11330,11330,0
|
|
20241211,104500,46578380,11330,11330,11330,11330,0
|
|
20241211,104400,46578380,11330,11330,11330,11330,0
|
|
20241211,104300,46578380,11330,11330,11330,11330,0
|
|
20241211,104200,46578380,11330,11330,11330,11330,131
|
|
20241211,104100,45094150,11340,11340,11340,11340,0
|
|
20241211,104000,45094150,11340,11340,11340,11340,0
|
|
20241211,103900,45094150,11340,11340,11340,11340,0
|
|
20241211,103800,45094150,11340,11340,11340,11340,0
|
|
20241211,103700,45094150,11340,11340,11340,11340,0
|
|
20241211,103600,45094150,11340,11340,11340,11340,0
|
|
20241211,103500,45094150,11340,11340,11340,11340,0
|
|
20241211,103400,45094150,11340,11330,11340,11330,30
|
|
20241211,103300,44754150,11320,11320,11320,11320,0
|
|
20241211,103200,44754150,11320,11320,11320,11320,0
|
|
20241211,103100,44754150,11320,11320,11320,11320,61
|
|
20241211,103000,44063630,11320,11320,11320,11320,1
|
|
20241211,102900,44052310,11320,11320,11320,11320,30
|
|
20241211,102800,43712710,11310,11310,11310,11310,0
|
|
20241211,102700,43712710,11310,11310,11310,11310,0
|
|
20241211,102600,43712710,11310,11310,11310,11310,0
|
|
20241211,102500,43712710,11310,11310,11310,11310,0
|
|
20241211,102400,43712710,11310,11310,11310,11310,59
|
|
20241211,102300,43045420,11320,11320,11320,11320,0
|
|
20241211,102200,43045420,11320,11320,11320,11320,0
|
|
20241211,102100,43045420,11320,11320,11320,11320,0
|
|
20241211,102000,43045420,11320,11320,11320,11320,1
|
|
20241211,101900,43034100,11320,11320,11320,11320,0
|
|
20241211,101800,43034100,11320,11320,11320,11320,1
|
|
20241211,101700,43022780,11310,11310,11310,11310,0
|
|
20241211,101600,43022780,11310,11310,11310,11310,45
|
|
20241211,101500,42513830,11320,11320,11320,11320,279
|
|
20241211,101400,39355550,11340,11340,11340,11340,0
|
|
20241211,101300,39355550,11340,11340,11340,11340,0
|
|
20241211,101200,39355550,11340,11340,11340,11340,2
|
|
20241211,101100,39332870,11350,11350,11350,11350,0
|
|
20241211,101000,39332870,11350,11350,11350,11350,0
|
|
20241211,100900,39332870,11350,11350,11350,11350,0
|
|
20241211,100800,39332870,11350,11350,11350,11350,0
|
|
20241211,100700,39332870,11350,11350,11350,11350,1
|
|
20241211,100600,39321520,11350,11350,11350,11350,0
|
|
20241211,100500,39321520,11350,11350,11350,11350,1
|
|
20241211,100400,39310170,11350,11350,11350,11350,0
|
|
20241211,100300,39310170,11350,11350,11350,11350,0
|
|
20241211,100200,39310170,11350,11350,11350,11350,0
|
|
20241211,100100,39310170,11350,11350,11350,11350,7
|
|
20241211,100000,39230720,11350,11340,11350,11340,93
|
|
20241211,095900,38175180,11350,11350,11350,11350,111
|
|
20241211,095800,36915330,11350,11350,11360,11350,36
|
|
20241211,095700,36506710,11360,11340,11360,11340,58
|
|
20241211,095600,35847980,11320,11340,11340,11320,13
|
|
20241211,095500,35700800,11360,11340,11360,11340,208
|
|
20241211,095400,33340240,11330,11330,11330,11330,0
|
|
20241211,095300,33340240,11330,11340,11340,11330,2
|
|
20241211,095200,33317570,11350,11350,11350,11350,0
|
|
20241211,095100,33317570,11350,11350,11350,11350,1
|
|
20241211,095000,33306220,11350,11340,11350,11340,29
|
|
20241211,094900,32977340,11310,11310,11310,11310,0
|
|
20241211,094800,32977340,11310,11310,11310,11310,0
|
|
20241211,094700,32977340,11310,11340,11340,11310,4
|
|
20241211,094600,32932020,11340,11340,11340,11340,0
|
|
20241211,094500,32932020,11340,11340,11340,11340,0
|
|
20241211,094400,32932020,11340,11340,11340,11340,11
|
|
20241211,094300,32807280,11340,11330,11350,11330,19
|
|
20241211,094200,32591940,11330,11330,11330,11330,6
|
|
20241211,094100,32523960,11330,11320,11330,11320,216
|
|
20241211,094000,30076690,11320,11320,11320,11320,138
|
|
20241211,093900,28514530,11310,11310,11310,11310,0
|
|
20241211,093800,28514530,11310,11310,11310,11310,5
|
|
20241211,093700,28457980,11310,11310,11310,11310,0
|
|
20241211,093600,28457980,11310,11310,11310,11310,0
|
|
20241211,093500,28457980,11310,11310,11310,11310,1
|
|
20241211,093400,28446670,11280,11290,11290,11280,17
|
|
20241211,093300,28254750,11300,11300,11300,11300,0
|
|
20241211,093200,28254750,11300,11300,11300,11300,47
|
|
20241211,093100,27723650,11300,11300,11300,11300,443
|
|
20241211,093000,22717750,11310,11310,11310,11310,1
|
|
20241211,092900,22706440,11300,11300,11300,11300,300
|
|
20241211,092800,19316440,11310,11320,11320,11310,118
|
|
20241211,092700,17981830,11320,11320,11320,11320,0
|
|
20241211,092600,17981830,11320,11320,11320,11320,0
|
|
20241211,092500,17981830,11320,11320,11320,11320,51
|
|
20241211,092400,17404510,11320,11320,11320,11320,0
|
|
20241211,092300,17404510,11320,11330,11330,11320,21
|
|
20241211,092200,17166770,11350,11350,11350,11350,0
|
|
20241211,092100,17166770,11350,11340,11350,11340,80
|
|
20241211,092000,16258990,11330,11350,11350,11320,30
|
|
20241211,091900,15919020,11340,11340,11350,11340,238
|
|
20241211,091800,13218260,11340,11340,11340,11340,26
|
|
20241211,091700,12923420,11340,11340,11340,11310,206
|
|
20241211,091600,10588740,11340,11340,11350,11340,8
|
|
20241211,091500,10498010,11340,11330,11340,11330,61
|
|
20241211,091400,9806280,11340,11350,11350,11340,203
|
|
20241211,091300,7504240,11310,11310,11350,11310,218
|
|
20241211,091200,5033450,11310,11300,11310,11300,42
|
|
20241211,091100,4558440,11290,11290,11290,11290,0
|
|
20241211,091000,4558440,11290,11290,11300,11290,61
|
|
20241211,090900,3869170,11290,11290,11290,11290,0
|
|
20241211,090800,3869170,11290,11290,11290,11290,213
|
|
20241211,090700,1464400,11270,11270,11270,11270,0
|
|
20241211,090600,1464400,11270,11270,11280,11270,84
|
|
20241211,090500,517540,11270,11270,11270,11270,2
|
|
20241211,090400,495000,11250,11250,11250,11250,19
|
|
20241211,090300,281250,11250,11250,11250,11250,0
|
|
20241211,090200,281250,11250,11250,11250,11250,23
|
|
20241211,090100,22500,11250,11250,11250,11250,0
|
|
20241211,090000,22500,11250,11250,11250,11250,2
|