653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,195000,152520550,11500,11500,11500,11500,71
|
|
20241213,194900,152520550,11500,11500,11500,11500,0
|
|
20241213,194800,152520550,11500,11500,11500,11500,0
|
|
20241213,194700,152520550,11500,11500,11500,11500,0
|
|
20241213,194600,152520550,11500,11500,11500,11500,0
|
|
20241213,194500,152520550,11500,11500,11500,11500,0
|
|
20241213,194400,152520550,11500,11500,11500,11500,0
|
|
20241213,194300,152520550,11500,11500,11500,11500,0
|
|
20241213,194200,152520550,11500,11500,11500,11500,0
|
|
20241213,194100,152520550,11500,11500,11500,11500,0
|
|
20241213,194000,152520550,11500,11500,11500,11500,0
|
|
20241213,193900,152520550,11500,11500,11500,11500,0
|
|
20241213,193800,152520550,11500,11500,11500,11500,0
|
|
20241213,193700,152520550,11500,11500,11500,11500,0
|
|
20241213,193600,152520550,11500,11500,11500,11500,0
|
|
20241213,193500,152520550,11500,11500,11500,11500,0
|
|
20241213,193400,152520550,11500,11500,11500,11500,0
|
|
20241213,193300,152520550,11500,11500,11500,11500,0
|
|
20241213,193200,152520550,11500,11500,11500,11500,0
|
|
20241213,193100,152520550,11500,11500,11500,11500,0
|
|
20241213,193000,152520550,11500,11500,11500,11500,0
|
|
20241213,192900,152520550,11500,11500,11500,11500,0
|
|
20241213,192800,152520550,11500,11500,11500,11500,0
|
|
20241213,192700,152520550,11500,11500,11500,11500,0
|
|
20241213,192600,152520550,11500,11500,11500,11500,0
|
|
20241213,192500,152520550,11500,11500,11500,11500,0
|
|
20241213,192400,152520550,11500,11500,11500,11500,0
|
|
20241213,192300,152520550,11500,11500,11500,11500,0
|
|
20241213,192200,152520550,11500,11500,11500,11500,0
|
|
20241213,192100,152520550,11500,11500,11500,11500,0
|
|
20241213,192000,152520550,11500,11500,11500,11500,71
|
|
20241213,191900,152520550,11500,11500,11500,11500,0
|
|
20241213,191800,152520550,11500,11500,11500,11500,0
|
|
20241213,191700,152520550,11500,11500,11500,11500,0
|
|
20241213,191600,152520550,11500,11500,11500,11500,0
|
|
20241213,191500,152520550,11500,11500,11500,11500,0
|
|
20241213,191400,152520550,11500,11500,11500,11500,0
|
|
20241213,191300,152520550,11500,11500,11500,11500,0
|
|
20241213,191200,152520550,11500,11500,11500,11500,0
|
|
20241213,191100,152520550,11500,11500,11500,11500,0
|
|
20241213,191000,152520550,11500,11500,11500,11500,0
|
|
20241213,190900,152520550,11500,11500,11500,11500,0
|
|
20241213,190800,152520550,11500,11500,11500,11500,0
|
|
20241213,190700,152520550,11500,11500,11500,11500,0
|
|
20241213,190600,152520550,11500,11500,11500,11500,0
|
|
20241213,190500,152520550,11500,11500,11500,11500,0
|
|
20241213,190400,152520550,11500,11500,11500,11500,0
|
|
20241213,190300,152520550,11500,11500,11500,11500,0
|
|
20241213,190200,152520550,11500,11500,11500,11500,0
|
|
20241213,190100,152520550,11500,11500,11500,11500,0
|
|
20241213,190000,152520550,11500,11500,11500,11500,0
|
|
20241213,185900,152520550,11500,11500,11500,11500,0
|
|
20241213,185800,152520550,11500,11500,11500,11500,0
|
|
20241213,185700,152520550,11500,11500,11500,11500,0
|
|
20241213,185600,152520550,11500,11500,11500,11500,0
|
|
20241213,185500,152520550,11500,11500,11500,11500,0
|
|
20241213,185400,152520550,11500,11500,11500,11500,0
|
|
20241213,185300,152520550,11500,11500,11500,11500,0
|
|
20241213,185200,152520550,11500,11500,11500,11500,0
|
|
20241213,185100,152520550,11500,11500,11500,11500,0
|
|
20241213,185000,152520550,11500,11500,11500,11500,71
|
|
20241213,184900,152520550,11500,11500,11500,11500,0
|
|
20241213,184800,152520550,11500,11500,11500,11500,0
|
|
20241213,184700,152520550,11500,11500,11500,11500,0
|
|
20241213,184600,152520550,11500,11500,11500,11500,0
|
|
20241213,184500,152520550,11500,11500,11500,11500,0
|
|
20241213,184400,152520550,11500,11500,11500,11500,0
|
|
20241213,184300,152520550,11500,11500,11500,11500,0
|
|
20241213,184200,152520550,11500,11500,11500,11500,0
|
|
20241213,184100,152520550,11500,11500,11500,11500,0
|
|
20241213,184000,152520550,11500,11500,11500,11500,0
|
|
20241213,183900,152520550,11500,11500,11500,11500,0
|
|
20241213,183800,152520550,11500,11500,11500,11500,0
|
|
20241213,183700,152520550,11500,11500,11500,11500,0
|
|
20241213,183600,152520550,11500,11500,11500,11500,0
|
|
20241213,183500,152520550,11500,11500,11500,11500,0
|
|
20241213,183400,152520550,11500,11500,11500,11500,0
|
|
20241213,183300,152520550,11500,11500,11500,11500,0
|
|
20241213,183200,152520550,11500,11500,11500,11500,0
|
|
20241213,183100,152520550,11500,11500,11500,11500,0
|
|
20241213,183000,152520550,11500,11500,11500,11500,0
|
|
20241213,182900,152520550,11500,11500,11500,11500,0
|
|
20241213,182800,152520550,11500,11500,11500,11500,0
|
|
20241213,182700,152520550,11500,11500,11500,11500,0
|
|
20241213,182600,152520550,11500,11500,11500,11500,0
|
|
20241213,182500,152520550,11500,11500,11500,11500,0
|
|
20241213,182400,152520550,11500,11500,11500,11500,0
|
|
20241213,182300,152520550,11500,11500,11500,11500,0
|
|
20241213,182200,152520550,11500,11500,11500,11500,0
|
|
20241213,182100,152520550,11500,11500,11500,11500,0
|
|
20241213,182000,152520550,11500,11500,11500,11500,71
|
|
20241213,181900,152520550,11500,11500,11500,11500,0
|
|
20241213,181800,152520550,11500,11500,11500,11500,0
|
|
20241213,181700,152520550,11500,11500,11500,11500,0
|
|
20241213,181600,152520550,11500,11500,11500,11500,0
|
|
20241213,181500,152520550,11500,11500,11500,11500,0
|
|
20241213,181400,152520550,11500,11500,11500,11500,0
|
|
20241213,181300,152520550,11500,11500,11500,11500,0
|
|
20241213,181200,152520550,11500,11500,11500,11500,0
|
|
20241213,181100,152520550,11500,11500,11500,11500,0
|
|
20241213,181000,152520550,11500,11500,11500,11500,0
|
|
20241213,180900,152520550,11500,11500,11500,11500,0
|
|
20241213,180800,152520550,11500,11500,11500,11500,0
|
|
20241213,180700,152520550,11500,11500,11500,11500,0
|
|
20241213,180600,152520550,11500,11500,11500,11500,0
|
|
20241213,180500,152520550,11500,11500,11500,11500,0
|
|
20241213,180400,152520550,11500,11500,11500,11500,0
|
|
20241213,180300,152520550,11500,11500,11500,11500,0
|
|
20241213,180200,152520550,11500,11500,11500,11500,0
|
|
20241213,180100,152520550,11500,11500,11500,11500,0
|
|
20241213,180000,152520550,11500,11500,11500,11500,0
|
|
20241213,175900,152520550,11500,11500,11500,11500,0
|
|
20241213,175800,152520550,11500,11500,11500,11500,0
|
|
20241213,175700,152520550,11500,11500,11500,11500,0
|
|
20241213,175600,152520550,11500,11500,11500,11500,0
|
|
20241213,175500,152520550,11500,11500,11500,11500,0
|
|
20241213,175400,152520550,11500,11500,11500,11500,0
|
|
20241213,175300,152520550,11500,11500,11500,11500,0
|
|
20241213,175200,152520550,11500,11500,11500,11500,0
|
|
20241213,175100,152520550,11500,11500,11500,11500,0
|
|
20241213,175000,152520550,11500,11500,11500,11500,71
|
|
20241213,174900,152520550,11500,11500,11500,11500,0
|
|
20241213,174800,152520550,11500,11500,11500,11500,0
|
|
20241213,174700,152520550,11500,11500,11500,11500,0
|
|
20241213,174600,152520550,11500,11500,11500,11500,0
|
|
20241213,174500,152520550,11500,11500,11500,11500,0
|
|
20241213,174400,152520550,11500,11500,11500,11500,0
|
|
20241213,174300,152520550,11500,11500,11500,11500,0
|
|
20241213,174200,152520550,11500,11500,11500,11500,0
|
|
20241213,174100,152520550,11500,11500,11500,11500,0
|
|
20241213,174000,152520550,11500,11500,11500,11500,0
|
|
20241213,173900,152520550,11500,11500,11500,11500,0
|
|
20241213,173800,152520550,11500,11500,11500,11500,0
|
|
20241213,173700,152520550,11500,11500,11500,11500,0
|
|
20241213,173600,152520550,11500,11500,11500,11500,0
|
|
20241213,173500,152520550,11500,11500,11500,11500,0
|
|
20241213,173400,152520550,11500,11500,11500,11500,0
|
|
20241213,173300,152520550,11500,11500,11500,11500,0
|
|
20241213,173200,152520550,11500,11500,11500,11500,0
|
|
20241213,173100,152520550,11500,11500,11500,11500,0
|
|
20241213,173000,152520550,11500,11500,11500,11500,0
|
|
20241213,172900,152520550,11500,11500,11500,11500,0
|
|
20241213,172800,152520550,11500,11500,11500,11500,0
|
|
20241213,172700,152520550,11500,11500,11500,11500,0
|
|
20241213,172600,152520550,11500,11500,11500,11500,0
|
|
20241213,172500,152520550,11500,11500,11500,11500,0
|
|
20241213,172400,152520550,11500,11500,11500,11500,0
|
|
20241213,172300,152520550,11500,11500,11500,11500,0
|
|
20241213,172200,152520550,11500,11500,11500,11500,0
|
|
20241213,172100,152520550,11500,11500,11500,11500,0
|
|
20241213,172000,152520550,11500,11500,11500,11500,71
|
|
20241213,171900,152520550,11500,11500,11500,11500,0
|
|
20241213,171800,152520550,11500,11500,11500,11500,0
|
|
20241213,171700,152520550,11500,11500,11500,11500,0
|
|
20241213,171600,152520550,11500,11500,11500,11500,0
|
|
20241213,171500,152520550,11500,11500,11500,11500,0
|
|
20241213,171400,152520550,11500,11500,11500,11500,0
|
|
20241213,171300,152520550,11500,11500,11500,11500,0
|
|
20241213,171200,152520550,11500,11500,11500,11500,0
|
|
20241213,171100,152520550,11500,11500,11500,11500,0
|
|
20241213,171000,152520550,11500,11500,11500,11500,0
|
|
20241213,170900,152520550,11500,11500,11500,11500,0
|
|
20241213,170800,152520550,11500,11500,11500,11500,0
|
|
20241213,170700,152520550,11500,11500,11500,11500,0
|
|
20241213,170600,152520550,11500,11500,11500,11500,0
|
|
20241213,170500,152520550,11500,11500,11500,11500,0
|
|
20241213,170400,152520550,11500,11500,11500,11500,0
|
|
20241213,170300,152520550,11500,11500,11500,11500,0
|
|
20241213,170200,152520550,11500,11500,11500,11500,0
|
|
20241213,170100,152520550,11500,11500,11500,11500,0
|
|
20241213,170000,152520550,11500,11500,11500,11500,0
|
|
20241213,165900,152520550,11500,11500,11500,11500,0
|
|
20241213,165800,152520550,11500,11500,11500,11500,0
|
|
20241213,165700,152520550,11500,11500,11500,11500,0
|
|
20241213,165600,152520550,11500,11500,11500,11500,0
|
|
20241213,165500,152520550,11500,11500,11500,11500,0
|
|
20241213,165400,152520550,11500,11500,11500,11500,0
|
|
20241213,165300,152520550,11500,11500,11500,11500,0
|
|
20241213,165200,152520550,11500,11500,11500,11500,0
|
|
20241213,165100,152520550,11500,11500,11500,11500,0
|
|
20241213,165000,152520550,11500,11500,11500,11500,71
|
|
20241213,164900,152520550,11500,11500,11500,11500,0
|
|
20241213,164800,152520550,11500,11500,11500,11500,0
|
|
20241213,164700,152520550,11500,11500,11500,11500,0
|
|
20241213,164600,152520550,11500,11500,11500,11500,0
|
|
20241213,164500,152520550,11500,11500,11500,11500,0
|
|
20241213,164400,152520550,11500,11500,11500,11500,0
|
|
20241213,164300,152520550,11500,11500,11500,11500,0
|
|
20241213,164200,152520550,11500,11500,11500,11500,0
|
|
20241213,164100,152520550,11500,11500,11500,11500,0
|
|
20241213,164000,152520550,11500,11500,11500,11500,0
|
|
20241213,163900,152520550,11500,11500,11500,11500,0
|
|
20241213,163800,152520550,11500,11500,11500,11500,0
|
|
20241213,163700,152520550,11500,11500,11500,11500,0
|
|
20241213,163600,152520550,11500,11500,11500,11500,0
|
|
20241213,163500,152520550,11500,11500,11500,11500,0
|
|
20241213,163400,152520550,11500,11500,11500,11500,0
|
|
20241213,163300,152520550,11500,11500,11500,11500,0
|
|
20241213,163200,152520550,11500,11500,11500,11500,0
|
|
20241213,163100,152520550,11500,11500,11500,11500,0
|
|
20241213,163000,152520550,11500,11500,11500,11500,0
|
|
20241213,162900,152520550,11500,11500,11500,11500,0
|
|
20241213,162800,152520550,11500,11500,11500,11500,0
|
|
20241213,162700,152520550,11500,11500,11500,11500,0
|
|
20241213,162600,152520550,11500,11500,11500,11500,0
|
|
20241213,162500,152520550,11500,11500,11500,11500,0
|
|
20241213,162400,152520550,11500,11500,11500,11500,0
|
|
20241213,162300,152520550,11500,11500,11500,11500,0
|
|
20241213,162200,152520550,11500,11500,11500,11500,0
|
|
20241213,162100,152520550,11500,11500,11500,11500,0
|
|
20241213,162000,152520550,11500,11500,11500,11500,71
|
|
20241213,161900,152520550,11500,11500,11500,11500,0
|
|
20241213,161800,152520550,11500,11500,11500,11500,0
|
|
20241213,161700,152520550,11500,11500,11500,11500,0
|
|
20241213,161600,152520550,11500,11500,11500,11500,0
|
|
20241213,161500,152520550,11500,11500,11500,11500,0
|
|
20241213,161400,152520550,11500,11500,11500,11500,0
|
|
20241213,161300,152520550,11500,11500,11500,11500,0
|
|
20241213,161200,152520550,11500,11500,11500,11500,0
|
|
20241213,161100,152520550,11500,11500,11500,11500,0
|
|
20241213,161000,152520550,11500,11500,11500,11500,0
|
|
20241213,160900,152520550,11500,11500,11500,11500,0
|
|
20241213,160800,152520550,11500,11500,11500,11500,0
|
|
20241213,160700,152520550,11500,11500,11500,11500,0
|
|
20241213,160600,152520550,11500,11500,11500,11500,0
|
|
20241213,160500,152520550,11500,11500,11500,11500,0
|
|
20241213,160400,152520550,11500,11500,11500,11500,0
|
|
20241213,160300,152520550,11500,11500,11500,11500,0
|
|
20241213,160200,152520550,11500,11500,11500,11500,0
|
|
20241213,160100,152520550,11500,11500,11500,11500,0
|
|
20241213,160000,152520550,11500,11500,11500,11500,0
|
|
20241213,155900,152520550,11500,11500,11500,11500,0
|
|
20241213,155800,152520550,11500,11500,11500,11500,0
|
|
20241213,155700,152520550,11500,11500,11500,11500,0
|
|
20241213,155600,152520550,11500,11500,11500,11500,0
|
|
20241213,155500,152520550,11500,11500,11500,11500,0
|
|
20241213,155400,152520550,11500,11500,11500,11500,0
|
|
20241213,155300,152520550,11500,11500,11500,11500,0
|
|
20241213,155200,152520550,11500,11500,11500,11500,0
|
|
20241213,155100,152520550,11500,11500,11500,11500,0
|
|
20241213,155000,152520550,11500,11500,11500,11500,71
|
|
20241213,154900,152520550,11500,11500,11500,11500,0
|
|
20241213,154800,152520550,11500,11500,11500,11500,0
|
|
20241213,154700,152520550,11500,11500,11500,11500,0
|
|
20241213,154600,152520550,11500,11500,11500,11500,0
|
|
20241213,154500,152520550,11500,11500,11500,11500,0
|
|
20241213,154400,152520550,11500,11500,11500,11500,0
|
|
20241213,154300,152520550,11500,11500,11500,11500,0
|
|
20241213,154200,152520550,11500,11500,11500,11500,0
|
|
20241213,154100,152520550,11500,11500,11500,11500,0
|
|
20241213,154000,152520550,11500,11500,11500,11500,0
|
|
20241213,153900,152520550,11500,11500,11500,11500,0
|
|
20241213,153800,152520550,11500,11500,11500,11500,0
|
|
20241213,153700,152520550,11500,11500,11500,11500,0
|
|
20241213,153600,152520550,11500,11500,11500,11500,0
|
|
20241213,153500,152520550,11500,11500,11500,11500,0
|
|
20241213,153400,152520550,11500,11500,11500,11500,0
|
|
20241213,153300,152520550,11500,11500,11500,11500,0
|
|
20241213,153200,152520550,11500,11500,11500,11500,0
|
|
20241213,153100,152520550,11500,11500,11500,11500,0
|
|
20241213,153000,152520550,11500,11500,11500,11500,71
|
|
20241213,152900,151704050,11500,11500,11500,11500,0
|
|
20241213,152800,151704050,11500,11500,11500,11500,0
|
|
20241213,152700,151704050,11500,11500,11500,11500,0
|
|
20241213,152600,151704050,11500,11500,11500,11500,0
|
|
20241213,152500,151704050,11500,11500,11500,11500,0
|
|
20241213,152400,151704050,11500,11500,11500,11500,0
|
|
20241213,152300,151704050,11500,11500,11500,11500,0
|
|
20241213,152200,151704050,11500,11500,11500,11500,0
|
|
20241213,152100,151704050,11500,11500,11500,11500,0
|
|
20241213,152000,151704050,11500,11500,11500,11500,0
|
|
20241213,151900,151704050,11500,11500,11500,11500,11
|
|
20241213,151800,151577550,11490,11490,11490,11490,0
|
|
20241213,151700,151577550,11490,11490,11490,11490,0
|
|
20241213,151600,151577550,11490,11490,11490,11490,0
|
|
20241213,151500,151577550,11490,11490,11490,11490,0
|
|
20241213,151400,151577550,11490,11490,11490,11490,2
|
|
20241213,151300,151554570,11470,11490,11500,11470,110
|
|
20241213,151200,150291730,11490,11490,11490,11480,21
|
|
20241213,151100,150050630,11510,11510,11510,11510,2
|
|
20241213,151000,150027610,11490,11490,11510,11480,17
|
|
20241213,150900,149832220,11510,11500,11510,11490,11
|
|
20241213,150800,149705760,11490,11500,11500,11480,1285
|
|
20241213,150700,134936540,11500,11500,11500,11500,0
|
|
20241213,150600,134936540,11500,11500,11500,11500,0
|
|
20241213,150500,134936540,11500,11500,11500,11500,0
|
|
20241213,150400,134936540,11500,11500,11500,11500,0
|
|
20241213,150300,134936540,11500,11490,11500,11480,151
|
|
20241213,150200,133202370,11490,11490,11490,11490,33
|
|
20241213,150100,132823200,11490,11490,11490,11490,0
|
|
20241213,150000,132823200,11490,11490,11490,11490,4
|
|
20241213,145900,132777240,11480,11480,11480,11480,0
|
|
20241213,145800,132777240,11480,11480,11480,11480,0
|
|
20241213,145700,132777240,11480,11480,11480,11480,1
|
|
20241213,145600,132765760,11480,11480,11480,11480,1
|
|
20241213,145500,132754280,11490,11490,11490,11490,1
|
|
20241213,145400,132742790,11480,11480,11480,11480,0
|
|
20241213,145300,132742790,11480,11480,11480,11480,0
|
|
20241213,145200,132742790,11480,11480,11480,11480,0
|
|
20241213,145100,132742790,11480,11480,11480,11480,3
|
|
20241213,145000,132708350,11480,11480,11480,11480,0
|
|
20241213,144900,132708350,11480,11480,11480,11480,20
|
|
20241213,144800,132478750,11480,11480,11480,11480,1
|
|
20241213,144700,132467270,11480,11480,11480,11480,0
|
|
20241213,144600,132467270,11480,11480,11480,11480,10
|
|
20241213,144500,132352470,11480,11480,11480,11480,0
|
|
20241213,144400,132352470,11480,11480,11480,11480,0
|
|
20241213,144300,132352470,11480,11480,11480,11480,2
|
|
20241213,144200,132329510,11470,11470,11470,11470,0
|
|
20241213,144100,132329510,11470,11470,11470,11470,5
|
|
20241213,144000,132272160,11470,11470,11470,11470,0
|
|
20241213,143900,132272160,11470,11470,11470,11470,0
|
|
20241213,143800,132272160,11470,11470,11470,11470,0
|
|
20241213,143700,132272160,11470,11470,11470,11470,0
|
|
20241213,143600,132272160,11470,11470,11470,11470,0
|
|
20241213,143500,132272160,11470,11470,11470,11470,0
|
|
20241213,143400,132272160,11470,11470,11470,11470,0
|
|
20241213,143300,132272160,11470,11470,11470,11470,0
|
|
20241213,143200,132272160,11470,11470,11470,11470,0
|
|
20241213,143100,132272160,11470,11470,11470,11470,0
|
|
20241213,143000,132272160,11470,11470,11470,11470,0
|
|
20241213,142900,132272160,11470,11490,11490,11470,301
|
|
20241213,142800,128819670,11470,11470,11470,11470,0
|
|
20241213,142700,128819670,11470,11470,11470,11470,0
|
|
20241213,142600,128819670,11470,11470,11470,11470,0
|
|
20241213,142500,128819670,11470,11470,11470,11470,1
|
|
20241213,142400,128808200,11470,11470,11470,11470,0
|
|
20241213,142300,128808200,11470,11470,11470,11470,0
|
|
20241213,142200,128808200,11470,11480,11480,11470,200
|
|
20241213,142100,126514040,11480,11490,11490,11480,29
|
|
20241213,142000,126180880,11470,11470,11470,11470,0
|
|
20241213,141900,126180880,11470,11470,11470,11470,11
|
|
20241213,141800,126054710,11490,11490,11490,11490,0
|
|
20241213,141700,126054710,11490,11490,11490,11490,0
|
|
20241213,141600,126054710,11490,11490,11490,11490,0
|
|
20241213,141500,126054710,11490,11490,11490,11490,0
|
|
20241213,141400,126054710,11490,11490,11490,11490,1
|
|
20241213,141300,126043220,11480,11480,11480,11480,15
|
|
20241213,141200,125871020,11480,11490,11490,11480,2
|
|
20241213,141100,125848050,11480,11480,11480,11480,0
|
|
20241213,141000,125848050,11480,11480,11480,11480,0
|
|
20241213,140900,125848050,11480,11480,11480,11480,153
|
|
20241213,140800,124091610,11480,11480,11480,11480,22
|
|
20241213,140700,123839050,11470,11470,11470,11470,0
|
|
20241213,140600,123839050,11470,11470,11470,11470,0
|
|
20241213,140500,123839050,11470,11470,11470,11470,0
|
|
20241213,140400,123839050,11470,11470,11470,11470,0
|
|
20241213,140300,123839050,11470,11470,11470,11470,112
|
|
20241213,140200,122554410,11480,11480,11480,11480,0
|
|
20241213,140100,122554410,11480,11480,11480,11480,0
|
|
20241213,140000,122554410,11480,11480,11480,11480,0
|
|
20241213,135900,122554410,11480,11480,11480,11480,20
|
|
20241213,135800,122324810,11470,11470,11470,11470,0
|
|
20241213,135700,122324810,11470,11470,11470,11470,0
|
|
20241213,135600,122324810,11470,11470,11470,11470,0
|
|
20241213,135500,122324810,11470,11480,11480,11470,199
|
|
20241213,135400,120040410,11470,11470,11470,11470,0
|
|
20241213,135300,120040410,11470,11470,11470,11470,10
|
|
20241213,135200,119925710,11470,11480,11480,11470,15
|
|
20241213,135100,119753530,11480,11480,11480,11480,0
|
|
20241213,135000,119753530,11480,11480,11480,11480,0
|
|
20241213,134900,119753530,11480,11480,11480,11480,1
|
|
20241213,134800,119742050,11480,11480,11480,11480,0
|
|
20241213,134700,119742050,11480,11480,11480,11480,6
|
|
20241213,134600,119673170,11470,11470,11470,11470,0
|
|
20241213,134500,119673170,11470,11470,11470,11470,0
|
|
20241213,134400,119673170,11470,11470,11470,11470,0
|
|
20241213,134300,119673170,11470,11470,11470,11470,0
|
|
20241213,134200,119673170,11470,11470,11470,11470,0
|
|
20241213,134100,119673170,11470,11470,11470,11470,0
|
|
20241213,134000,119673170,11470,11470,11470,11470,0
|
|
20241213,133900,119673170,11470,11470,11470,11470,0
|
|
20241213,133800,119673170,11470,11470,11470,11470,0
|
|
20241213,133700,119673170,11470,11470,11470,11470,0
|
|
20241213,133600,119673170,11470,11470,11470,11470,0
|
|
20241213,133500,119673170,11470,11470,11470,11470,0
|
|
20241213,133400,119673170,11470,11470,11470,11470,0
|
|
20241213,133300,119673170,11470,11470,11470,11470,0
|
|
20241213,133200,119673170,11470,11470,11470,11470,0
|
|
20241213,133100,119673170,11470,11470,11470,11470,0
|
|
20241213,133000,119673170,11470,11470,11470,11470,1
|
|
20241213,132900,119661700,11500,11500,11500,11500,0
|
|
20241213,132800,119661700,11500,11500,11500,11500,0
|
|
20241213,132700,119661700,11500,11500,11500,11500,56
|
|
20241213,132600,119017700,11500,11500,11500,11500,0
|
|
20241213,132500,119017700,11500,11500,11500,11500,0
|
|
20241213,132400,119017700,11500,11500,11500,11500,0
|
|
20241213,132300,119017700,11500,11500,11500,11500,0
|
|
20241213,132200,119017700,11500,11500,11500,11500,0
|
|
20241213,132100,119017700,11500,11500,11500,11500,0
|
|
20241213,132000,119017700,11500,11500,11500,11500,1
|
|
20241213,131900,119006200,11470,11470,11470,11470,38
|
|
20241213,131800,118570340,11470,11470,11470,11470,0
|
|
20241213,131700,118570340,11470,11470,11470,11470,1
|
|
20241213,131600,118558870,11510,11500,11510,11480,115
|
|
20241213,131500,117236610,11500,11500,11500,11500,0
|
|
20241213,131400,117236610,11500,11500,11500,11500,0
|
|
20241213,131300,117236610,11500,11480,11500,11480,902
|
|
20241213,131200,106881620,11490,11480,11490,11470,203
|
|
20241213,131100,104552250,11480,11480,11480,11480,0
|
|
20241213,131000,104552250,11480,11480,11480,11480,0
|
|
20241213,130900,104552250,11480,11480,11480,11480,0
|
|
20241213,130800,104552250,11480,11480,11480,11480,0
|
|
20241213,130700,104552250,11480,11480,11480,11480,1
|
|
20241213,130600,104540770,11480,11510,11510,11480,801
|
|
20241213,130500,95335040,11510,11510,11510,11510,0
|
|
20241213,130400,95335040,11510,11510,11510,11510,0
|
|
20241213,130300,95335040,11510,11510,11510,11510,0
|
|
20241213,130200,95335040,11510,11510,11510,11510,0
|
|
20241213,130100,95335040,11510,11510,11510,11510,20
|
|
20241213,130000,95104840,11520,11520,11520,11520,53
|
|
20241213,125900,94494280,11530,11530,11530,11530,0
|
|
20241213,125800,94494280,11530,11530,11530,11530,0
|
|
20241213,125700,94494280,11530,11530,11530,11530,0
|
|
20241213,125600,94494280,11530,11530,11530,11530,0
|
|
20241213,125500,94494280,11530,11520,11530,11520,269
|
|
20241213,125400,91394950,11520,11520,11520,11520,10
|
|
20241213,125300,91279750,11520,11520,11520,11520,0
|
|
20241213,125200,91279750,11520,11520,11520,11520,0
|
|
20241213,125100,91279750,11520,11520,11520,11520,0
|
|
20241213,125000,91279750,11520,11530,11530,11520,37
|
|
20241213,124900,90853240,11520,11520,11520,11520,10
|
|
20241213,124800,90738040,11520,11520,11520,11520,0
|
|
20241213,124700,90738040,11520,11520,11520,11520,0
|
|
20241213,124600,90738040,11520,11530,11530,11520,98
|
|
20241213,124500,89609070,11530,11530,11530,11530,0
|
|
20241213,124400,89609070,11530,11530,11530,11530,1
|
|
20241213,124300,89597540,11530,11530,11530,11530,0
|
|
20241213,124200,89597540,11530,11530,11530,11530,0
|
|
20241213,124100,89597540,11530,11530,11530,11530,0
|
|
20241213,124000,89597540,11530,11530,11530,11530,0
|
|
20241213,123900,89597540,11530,11530,11530,11530,0
|
|
20241213,123800,89597540,11530,11530,11530,11530,185
|
|
20241213,123700,87464490,11530,11530,11530,11530,0
|
|
20241213,123600,87464490,11530,11530,11530,11530,1
|
|
20241213,123500,87452960,11530,11530,11530,11530,0
|
|
20241213,123400,87452960,11530,11530,11530,11530,0
|
|
20241213,123300,87452960,11530,11530,11530,11530,90
|
|
20241213,123200,86415260,11530,11530,11530,11530,5
|
|
20241213,123100,86357610,11520,11520,11520,11520,14
|
|
20241213,123000,86196330,11530,11530,11530,11530,0
|
|
20241213,122900,86196330,11530,11530,11530,11530,0
|
|
20241213,122800,86196330,11530,11530,11530,11530,0
|
|
20241213,122700,86196330,11530,11520,11530,11520,591
|
|
20241213,122600,79386870,11520,11520,11520,11520,0
|
|
20241213,122500,79386870,11520,11520,11520,11520,0
|
|
20241213,122400,79386870,11520,11520,11520,11520,0
|
|
20241213,122300,79386870,11520,11520,11520,11520,0
|
|
20241213,122200,79386870,11520,11520,11520,11520,0
|
|
20241213,122100,79386870,11520,11520,11530,11520,19
|
|
20241213,122000,79167980,11530,11530,11530,11520,3
|
|
20241213,121900,79133400,11520,11530,11530,11520,107
|
|
20241213,121800,77900740,11520,11520,11520,11520,0
|
|
20241213,121700,77900740,11520,11520,11520,11520,0
|
|
20241213,121600,77900740,11520,11520,11520,11510,218
|
|
20241213,121500,75389580,11510,11510,11510,11510,13
|
|
20241213,121400,75239950,11510,11510,11510,11510,10
|
|
20241213,121300,75124850,11510,11510,11510,11510,0
|
|
20241213,121200,75124850,11510,11510,11510,11510,0
|
|
20241213,121100,75124850,11510,11510,11510,11510,0
|
|
20241213,121000,75124850,11510,11510,11510,11510,0
|
|
20241213,120900,75124850,11510,11510,11510,11510,0
|
|
20241213,120800,75124850,11510,11510,11510,11510,5
|
|
20241213,120700,75067300,11510,11510,11510,11510,0
|
|
20241213,120600,75067300,11510,11510,11510,11510,0
|
|
20241213,120500,75067300,11510,11510,11510,11510,0
|
|
20241213,120400,75067300,11510,11510,11510,11510,10
|
|
20241213,120300,74952200,11510,11510,11510,11510,0
|
|
20241213,120200,74952200,11510,11510,11510,11510,1
|
|
20241213,120100,74940690,11510,11520,11520,11510,34
|
|
20241213,120000,74549050,11510,11510,11510,11510,0
|
|
20241213,115900,74549050,11510,11510,11510,11510,0
|
|
20241213,115800,74549050,11510,11510,11510,11510,1
|
|
20241213,115700,74537540,11520,11520,11520,11520,0
|
|
20241213,115600,74537540,11520,11520,11520,11520,17
|
|
20241213,115500,74341700,11510,11510,11510,11510,0
|
|
20241213,115400,74341700,11510,11510,11510,11510,0
|
|
20241213,115300,74341700,11510,11510,11510,11510,0
|
|
20241213,115200,74341700,11510,11510,11510,11510,0
|
|
20241213,115100,74341700,11510,11510,11510,11510,0
|
|
20241213,115000,74341700,11510,11510,11510,11510,0
|
|
20241213,114900,74341700,11510,11510,11510,11510,6
|
|
20241213,114800,74272640,11510,11510,11510,11510,0
|
|
20241213,114700,74272640,11510,11510,11510,11510,11
|
|
20241213,114600,74146030,11500,11500,11500,11500,0
|
|
20241213,114500,74146030,11500,11500,11500,11500,10
|
|
20241213,114400,74031030,11500,11500,11500,11500,0
|
|
20241213,114300,74031030,11500,11500,11500,11500,0
|
|
20241213,114200,74031030,11500,11500,11500,11500,121
|
|
20241213,114100,72639530,11510,11510,11510,11510,0
|
|
20241213,114000,72639530,11510,11510,11510,11510,20
|
|
20241213,113900,72409330,11520,11520,11520,11520,1
|
|
20241213,113800,72397810,11520,11520,11520,11520,1
|
|
20241213,113700,72386290,11540,11530,11540,11530,11
|
|
20241213,113600,72259450,11530,11530,11530,11530,62
|
|
20241213,113500,71544590,11530,11530,11530,11530,430
|
|
20241213,113400,66586690,11540,11540,11540,11540,0
|
|
20241213,113300,66586690,11540,11540,11540,11540,0
|
|
20241213,113200,66586690,11540,11540,11540,11540,34
|
|
20241213,113100,66194330,11530,11530,11530,11530,2
|
|
20241213,113000,66171270,11510,11530,11540,11510,187
|
|
20241213,112900,64015030,11530,11530,11530,11530,115
|
|
20241213,112800,62689080,11530,11530,11530,11530,28
|
|
20241213,112700,62366240,11520,11520,11530,11520,48
|
|
20241213,112600,61813270,11510,11510,11510,11510,0
|
|
20241213,112500,61813270,11510,11510,11510,11510,0
|
|
20241213,112400,61813270,11510,11510,11510,11510,11
|
|
20241213,112300,61686660,11510,11510,11510,11510,0
|
|
20241213,112200,61686660,11510,11510,11510,11510,9
|
|
20241213,112100,61583070,11520,11510,11520,11510,12
|
|
20241213,112000,61444900,11500,11520,11520,11500,286
|
|
20241213,111900,58155060,11520,11520,11520,11520,0
|
|
20241213,111800,58155060,11520,11500,11520,11500,153
|
|
20241213,111700,56392540,11510,11510,11510,11510,1
|
|
20241213,111600,56381030,11510,11510,11510,11510,7
|
|
20241213,111500,56300460,11510,11510,11510,11510,0
|
|
20241213,111400,56300460,11510,11510,11510,11510,85
|
|
20241213,111300,55322110,11510,11500,11510,11500,105
|
|
20241213,111200,54114520,11500,11500,11500,11500,2
|
|
20241213,111100,54091520,11490,11490,11490,11490,0
|
|
20241213,111000,54091520,11490,11490,11490,11490,0
|
|
20241213,110900,54091520,11490,11490,11490,11490,0
|
|
20241213,110800,54091520,11490,11490,11490,11490,0
|
|
20241213,110700,54091520,11490,11490,11490,11490,81
|
|
20241213,110600,53160830,11490,11490,11490,11490,0
|
|
20241213,110500,53160830,11490,11490,11490,11490,0
|
|
20241213,110400,53160830,11490,11490,11490,11490,2
|
|
20241213,110300,53137850,11490,11490,11490,11490,0
|
|
20241213,110200,53137850,11490,11490,11490,11490,0
|
|
20241213,110100,53137850,11490,11490,11490,11490,18
|
|
20241213,110000,52931030,11490,11490,11490,11490,0
|
|
20241213,105900,52931030,11490,11490,11490,11490,10
|
|
20241213,105800,52816130,11490,11490,11490,11490,112
|
|
20241213,105700,51529250,11490,11490,11490,11490,30
|
|
20241213,105600,51184550,11500,11500,11500,11500,42
|
|
20241213,105500,50701550,11500,11500,11500,11500,0
|
|
20241213,105400,50701550,11500,11500,11500,11500,0
|
|
20241213,105300,50701550,11500,11500,11500,11500,0
|
|
20241213,105200,50701550,11500,11500,11500,11500,1
|
|
20241213,105100,50690050,11500,11500,11500,11500,0
|
|
20241213,105000,50690050,11500,11500,11500,11500,2
|
|
20241213,104900,50667050,11500,11490,11500,11490,1130
|
|
20241213,104800,37682770,11490,11490,11490,11490,7
|
|
20241213,104700,37602340,11480,11480,11480,11480,1
|
|
20241213,104600,37590860,11480,11480,11480,11480,2
|
|
20241213,104500,37567900,11490,11490,11490,11490,200
|
|
20241213,104400,35269900,11480,11480,11480,11480,0
|
|
20241213,104300,35269900,11480,11480,11480,11480,0
|
|
20241213,104200,35269900,11480,11480,11480,11480,0
|
|
20241213,104100,35269900,11480,11480,11480,11480,307
|
|
20241213,104000,31745540,11480,11480,11480,11480,0
|
|
20241213,103900,31745540,11480,11480,11480,11480,0
|
|
20241213,103800,31745540,11480,11480,11480,11480,0
|
|
20241213,103700,31745540,11480,11480,11480,11480,0
|
|
20241213,103600,31745540,11480,11480,11480,11480,0
|
|
20241213,103500,31745540,11480,11480,11480,11480,0
|
|
20241213,103400,31745540,11480,11480,11480,11480,0
|
|
20241213,103300,31745540,11480,11480,11480,11480,0
|
|
20241213,103200,31745540,11480,11480,11480,11480,0
|
|
20241213,103100,31745540,11480,11480,11480,11480,204
|
|
20241213,103000,29403620,11480,11480,11480,11480,303
|
|
20241213,102900,25925180,11480,11480,11480,11480,39
|
|
20241213,102800,25477460,11480,11480,11480,11480,0
|
|
20241213,102700,25477460,11480,11480,11480,11480,100
|
|
20241213,102600,24329460,11480,11480,11480,11480,0
|
|
20241213,102500,24329460,11480,11480,11480,11480,0
|
|
20241213,102400,24329460,11480,11480,11480,11480,0
|
|
20241213,102300,24329460,11480,11480,11480,11480,0
|
|
20241213,102200,24329460,11480,11480,11480,11480,0
|
|
20241213,102100,24329460,11480,11470,11480,11470,8
|
|
20241213,102000,24237690,11480,11480,11480,11480,0
|
|
20241213,101900,24237690,11480,11480,11480,11480,0
|
|
20241213,101800,24237690,11480,11480,11480,11480,1
|
|
20241213,101700,24226210,11480,11480,11480,11480,141
|
|
20241213,101600,22607530,11480,11480,11480,11480,0
|
|
20241213,101500,22607530,11480,11480,11480,11480,4
|
|
20241213,101400,22561610,11470,11470,11470,11470,0
|
|
20241213,101300,22561610,11470,11480,11480,11470,14
|
|
20241213,101200,22401010,11480,11480,11480,11480,0
|
|
20241213,101100,22401010,11480,11480,11480,11480,0
|
|
20241213,101000,22401010,11480,11480,11480,11480,0
|
|
20241213,100900,22401010,11480,11480,11480,11480,0
|
|
20241213,100800,22401010,11480,11470,11480,11470,26
|
|
20241213,100700,22102780,11470,11470,11470,11470,1
|
|
20241213,100600,22091310,11470,11470,11470,11470,28
|
|
20241213,100500,21770150,11450,11450,11450,11450,1062
|
|
20241213,100400,9610250,11450,11450,11450,11450,2
|
|
20241213,100300,9587350,11450,11450,11450,11450,0
|
|
20241213,100200,9587350,11450,11450,11450,11450,0
|
|
20241213,100100,9587350,11450,11450,11450,11450,0
|
|
20241213,100000,9587350,11450,11450,11450,11450,0
|
|
20241213,095900,9587350,11450,11450,11450,11450,0
|
|
20241213,095800,9587350,11450,11450,11450,11450,0
|
|
20241213,095700,9587350,11450,11450,11450,11450,0
|
|
20241213,095600,9587350,11450,11430,11450,11430,19
|
|
20241213,095500,9369980,11440,11440,11440,11440,0
|
|
20241213,095400,9369980,11440,11440,11440,11440,0
|
|
20241213,095300,9369980,11440,11440,11440,11440,0
|
|
20241213,095200,9369980,11440,11440,11440,11440,0
|
|
20241213,095100,9369980,11440,11440,11440,11440,153
|
|
20241213,095000,7619660,11450,11450,11450,11450,0
|
|
20241213,094900,7619660,11450,11450,11450,11450,0
|
|
20241213,094800,7619660,11450,11450,11450,11450,0
|
|
20241213,094700,7619660,11450,11450,11450,11450,0
|
|
20241213,094600,7619660,11450,11450,11450,11450,0
|
|
20241213,094500,7619660,11450,11450,11450,11450,6
|
|
20241213,094400,7550960,11450,11440,11450,11440,12
|
|
20241213,094300,7413580,11450,11450,11450,11450,42
|
|
20241213,094200,6932680,11450,11450,11450,11450,2
|
|
20241213,094100,6909780,11450,11450,11450,11450,43
|
|
20241213,094000,6417430,11450,11450,11450,11450,2
|
|
20241213,093900,6394530,11440,11440,11440,11440,0
|
|
20241213,093800,6394530,11440,11440,11440,11440,0
|
|
20241213,093700,6394530,11440,11440,11440,11440,0
|
|
20241213,093600,6394530,11440,11440,11440,11440,0
|
|
20241213,093500,6394530,11440,11440,11440,11440,0
|
|
20241213,093400,6394530,11440,11440,11440,11440,0
|
|
20241213,093300,6394530,11440,11440,11440,11440,0
|
|
20241213,093200,6394530,11440,11440,11440,11440,0
|
|
20241213,093100,6394530,11440,11440,11440,11440,12
|
|
20241213,093000,6257250,11440,11440,11450,11440,96
|
|
20241213,092900,5159000,11440,11440,11440,11440,0
|
|
20241213,092800,5159000,11440,11440,11440,11440,0
|
|
20241213,092700,5159000,11440,11440,11440,11440,0
|
|
20241213,092600,5159000,11440,11440,11440,11440,1
|
|
20241213,092500,5147560,11440,11440,11440,11440,0
|
|
20241213,092400,5147560,11440,11440,11440,11440,0
|
|
20241213,092300,5147560,11440,11440,11440,11440,0
|
|
20241213,092200,5147560,11440,11440,11440,11440,0
|
|
20241213,092100,5147560,11440,11450,11450,11430,174
|
|
20241213,092000,3156920,11450,11460,11480,11450,9
|
|
20241213,091900,3053770,11470,11460,11480,11450,40
|
|
20241213,091800,2595400,11460,11460,11460,11460,0
|
|
20241213,091700,2595400,11460,11460,11460,11460,1
|
|
20241213,091600,2583940,11460,11470,11480,11460,10
|
|
20241213,091500,2469180,11480,11480,11480,11480,0
|
|
20241213,091400,2469180,11480,11470,11480,11460,11
|
|
20241213,091300,2343010,11480,11480,11480,11480,0
|
|
20241213,091200,2343010,11480,11490,11490,11450,11
|
|
20241213,091100,2216810,11440,11490,11490,11440,89
|
|
20241213,091000,1194250,11490,11490,11490,11490,0
|
|
20241213,090900,1194250,11490,11490,11490,11490,0
|
|
20241213,090800,1194250,11490,11490,11490,11490,0
|
|
20241213,090700,1194250,11490,11490,11490,11490,0
|
|
20241213,090600,1194250,11490,11490,11490,11490,0
|
|
20241213,090500,1194250,11490,11490,11490,11490,17
|
|
20241213,090400,998920,11490,11480,11490,11480,56
|
|
20241213,090300,355580,11480,11480,11480,11480,0
|
|
20241213,090200,355580,11480,11480,11480,11480,0
|
|
20241213,090100,355580,11480,11480,11480,11480,0
|
|
20241213,090000,355580,11480,11410,11480,11410,31
|