654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,195100,230028550,11580,11580,11580,11580,1050
|
|
20241217,195000,230028550,11580,11580,11580,11580,0
|
|
20241217,194900,230028550,11580,11580,11580,11580,0
|
|
20241217,194800,230028550,11580,11580,11580,11580,0
|
|
20241217,194700,230028550,11580,11580,11580,11580,0
|
|
20241217,194600,230028550,11580,11580,11580,11580,0
|
|
20241217,194500,230028550,11580,11580,11580,11580,0
|
|
20241217,194400,230028550,11580,11580,11580,11580,0
|
|
20241217,194300,230028550,11580,11580,11580,11580,0
|
|
20241217,194200,230028550,11580,11580,11580,11580,0
|
|
20241217,194100,230028550,11580,11580,11580,11580,0
|
|
20241217,194000,230028550,11580,11580,11580,11580,0
|
|
20241217,193900,230028550,11580,11580,11580,11580,0
|
|
20241217,193800,230028550,11580,11580,11580,11580,0
|
|
20241217,193700,230028550,11580,11580,11580,11580,0
|
|
20241217,193600,230028550,11580,11580,11580,11580,0
|
|
20241217,193500,230028550,11580,11580,11580,11580,0
|
|
20241217,193400,230028550,11580,11580,11580,11580,0
|
|
20241217,193300,230028550,11580,11580,11580,11580,0
|
|
20241217,193200,230028550,11580,11580,11580,11580,0
|
|
20241217,193100,230028550,11580,11580,11580,11580,0
|
|
20241217,193000,230028550,11580,11580,11580,11580,0
|
|
20241217,192900,230028550,11580,11580,11580,11580,0
|
|
20241217,192800,230028550,11580,11580,11580,11580,0
|
|
20241217,192700,230028550,11580,11580,11580,11580,0
|
|
20241217,192600,230028550,11580,11580,11580,11580,0
|
|
20241217,192500,230028550,11580,11580,11580,11580,0
|
|
20241217,192400,230028550,11580,11580,11580,11580,0
|
|
20241217,192300,230028550,11580,11580,11580,11580,0
|
|
20241217,192200,230028550,11580,11580,11580,11580,0
|
|
20241217,192100,230028550,11580,11580,11580,11580,1050
|
|
20241217,192000,230028550,11580,11580,11580,11580,0
|
|
20241217,191900,230028550,11580,11580,11580,11580,0
|
|
20241217,191800,230028550,11580,11580,11580,11580,0
|
|
20241217,191700,230028550,11580,11580,11580,11580,0
|
|
20241217,191600,230028550,11580,11580,11580,11580,0
|
|
20241217,191500,230028550,11580,11580,11580,11580,0
|
|
20241217,191400,230028550,11580,11580,11580,11580,0
|
|
20241217,191300,230028550,11580,11580,11580,11580,0
|
|
20241217,191200,230028550,11580,11580,11580,11580,0
|
|
20241217,191100,230028550,11580,11580,11580,11580,0
|
|
20241217,191000,230028550,11580,11580,11580,11580,0
|
|
20241217,190900,230028550,11580,11580,11580,11580,0
|
|
20241217,190800,230028550,11580,11580,11580,11580,0
|
|
20241217,190700,230028550,11580,11580,11580,11580,0
|
|
20241217,190600,230028550,11580,11580,11580,11580,0
|
|
20241217,190500,230028550,11580,11580,11580,11580,0
|
|
20241217,190400,230028550,11580,11580,11580,11580,0
|
|
20241217,190300,230028550,11580,11580,11580,11580,0
|
|
20241217,190200,230028550,11580,11580,11580,11580,0
|
|
20241217,190100,230028550,11580,11580,11580,11580,0
|
|
20241217,190000,230028550,11580,11580,11580,11580,0
|
|
20241217,185900,230028550,11580,11580,11580,11580,0
|
|
20241217,185800,230028550,11580,11580,11580,11580,0
|
|
20241217,185700,230028550,11580,11580,11580,11580,0
|
|
20241217,185600,230028550,11580,11580,11580,11580,0
|
|
20241217,185500,230028550,11580,11580,11580,11580,0
|
|
20241217,185400,230028550,11580,11580,11580,11580,0
|
|
20241217,185300,230028550,11580,11580,11580,11580,0
|
|
20241217,185200,230028550,11580,11580,11580,11580,0
|
|
20241217,185100,230028550,11580,11580,11580,11580,1050
|
|
20241217,185000,230028550,11580,11580,11580,11580,0
|
|
20241217,184900,230028550,11580,11580,11580,11580,0
|
|
20241217,184800,230028550,11580,11580,11580,11580,0
|
|
20241217,184700,230028550,11580,11580,11580,11580,0
|
|
20241217,184600,230028550,11580,11580,11580,11580,0
|
|
20241217,184500,230028550,11580,11580,11580,11580,0
|
|
20241217,184400,230028550,11580,11580,11580,11580,0
|
|
20241217,184300,230028550,11580,11580,11580,11580,0
|
|
20241217,184200,230028550,11580,11580,11580,11580,0
|
|
20241217,184100,230028550,11580,11580,11580,11580,0
|
|
20241217,184000,230028550,11580,11580,11580,11580,0
|
|
20241217,183900,230028550,11580,11580,11580,11580,0
|
|
20241217,183800,230028550,11580,11580,11580,11580,0
|
|
20241217,183700,230028550,11580,11580,11580,11580,0
|
|
20241217,183600,230028550,11580,11580,11580,11580,0
|
|
20241217,183500,230028550,11580,11580,11580,11580,0
|
|
20241217,183400,230028550,11580,11580,11580,11580,0
|
|
20241217,183300,230028550,11580,11580,11580,11580,0
|
|
20241217,183200,230028550,11580,11580,11580,11580,0
|
|
20241217,183100,230028550,11580,11580,11580,11580,0
|
|
20241217,183000,230028550,11580,11580,11580,11580,0
|
|
20241217,182900,230028550,11580,11580,11580,11580,0
|
|
20241217,182800,230028550,11580,11580,11580,11580,0
|
|
20241217,182700,230028550,11580,11580,11580,11580,0
|
|
20241217,182600,230028550,11580,11580,11580,11580,0
|
|
20241217,182500,230028550,11580,11580,11580,11580,0
|
|
20241217,182400,230028550,11580,11580,11580,11580,0
|
|
20241217,182300,230028550,11580,11580,11580,11580,0
|
|
20241217,182200,230028550,11580,11580,11580,11580,0
|
|
20241217,182100,230028550,11580,11580,11580,11580,1050
|
|
20241217,182000,230028550,11580,11580,11580,11580,0
|
|
20241217,181900,230028550,11580,11580,11580,11580,0
|
|
20241217,181800,230028550,11580,11580,11580,11580,0
|
|
20241217,181700,230028550,11580,11580,11580,11580,0
|
|
20241217,181600,230028550,11580,11580,11580,11580,0
|
|
20241217,181500,230028550,11580,11580,11580,11580,0
|
|
20241217,181400,230028550,11580,11580,11580,11580,0
|
|
20241217,181300,230028550,11580,11580,11580,11580,0
|
|
20241217,181200,230028550,11580,11580,11580,11580,0
|
|
20241217,181100,230028550,11580,11580,11580,11580,0
|
|
20241217,181000,230028550,11580,11580,11580,11580,0
|
|
20241217,180900,230028550,11580,11580,11580,11580,0
|
|
20241217,180800,230028550,11580,11580,11580,11580,0
|
|
20241217,180700,230028550,11580,11580,11580,11580,0
|
|
20241217,180600,230028550,11580,11580,11580,11580,0
|
|
20241217,180500,230028550,11580,11580,11580,11580,0
|
|
20241217,180400,230028550,11580,11580,11580,11580,0
|
|
20241217,180300,230028550,11580,11580,11580,11580,0
|
|
20241217,180200,230028550,11580,11580,11580,11580,0
|
|
20241217,180100,230028550,11580,11580,11580,11580,0
|
|
20241217,180000,230028550,11580,11580,11580,11580,0
|
|
20241217,175900,230028550,11580,11580,11580,11580,0
|
|
20241217,175800,230028550,11580,11580,11580,11580,0
|
|
20241217,175700,230028550,11580,11580,11580,11580,0
|
|
20241217,175600,230028550,11580,11580,11580,11580,0
|
|
20241217,175500,230028550,11580,11580,11580,11580,0
|
|
20241217,175400,230028550,11580,11580,11580,11580,0
|
|
20241217,175300,230028550,11580,11580,11580,11580,0
|
|
20241217,175200,230028550,11580,11580,11580,11580,0
|
|
20241217,175100,230028550,11580,11580,11580,11580,1050
|
|
20241217,175000,230028550,11580,11580,11580,11580,0
|
|
20241217,174900,230028550,11580,11580,11580,11580,0
|
|
20241217,174800,230028550,11580,11580,11580,11580,0
|
|
20241217,174700,230028550,11580,11580,11580,11580,0
|
|
20241217,174600,230028550,11580,11580,11580,11580,0
|
|
20241217,174500,230028550,11580,11580,11580,11580,0
|
|
20241217,174400,230028550,11580,11580,11580,11580,0
|
|
20241217,174300,230028550,11580,11580,11580,11580,0
|
|
20241217,174200,230028550,11580,11580,11580,11580,0
|
|
20241217,174100,230028550,11580,11580,11580,11580,0
|
|
20241217,174000,230028550,11580,11580,11580,11580,0
|
|
20241217,173900,230028550,11580,11580,11580,11580,0
|
|
20241217,173800,230028550,11580,11580,11580,11580,0
|
|
20241217,173700,230028550,11580,11580,11580,11580,0
|
|
20241217,173600,230028550,11580,11580,11580,11580,0
|
|
20241217,173500,230028550,11580,11580,11580,11580,0
|
|
20241217,173400,230028550,11580,11580,11580,11580,0
|
|
20241217,173300,230028550,11580,11580,11580,11580,0
|
|
20241217,173200,230028550,11580,11580,11580,11580,0
|
|
20241217,173100,230028550,11580,11580,11580,11580,0
|
|
20241217,173000,230028550,11580,11580,11580,11580,0
|
|
20241217,172900,230028550,11580,11580,11580,11580,0
|
|
20241217,172800,230028550,11580,11580,11580,11580,0
|
|
20241217,172700,230028550,11580,11580,11580,11580,0
|
|
20241217,172600,230028550,11580,11580,11580,11580,0
|
|
20241217,172500,230028550,11580,11580,11580,11580,0
|
|
20241217,172400,230028550,11580,11580,11580,11580,0
|
|
20241217,172300,230028550,11580,11580,11580,11580,0
|
|
20241217,172200,230028550,11580,11580,11580,11580,0
|
|
20241217,172100,230028550,11580,11580,11580,11580,1050
|
|
20241217,172000,230028550,11580,11580,11580,11580,0
|
|
20241217,171900,230028550,11580,11580,11580,11580,0
|
|
20241217,171800,230028550,11580,11580,11580,11580,0
|
|
20241217,171700,230028550,11580,11580,11580,11580,0
|
|
20241217,171600,230028550,11580,11580,11580,11580,0
|
|
20241217,171500,230028550,11580,11580,11580,11580,0
|
|
20241217,171400,230028550,11580,11580,11580,11580,0
|
|
20241217,171300,230028550,11580,11580,11580,11580,0
|
|
20241217,171200,230028550,11580,11580,11580,11580,0
|
|
20241217,171100,230028550,11580,11580,11580,11580,0
|
|
20241217,171000,230028550,11580,11580,11580,11580,0
|
|
20241217,170900,230028550,11580,11580,11580,11580,0
|
|
20241217,170800,230028550,11580,11580,11580,11580,0
|
|
20241217,170700,230028550,11580,11580,11580,11580,0
|
|
20241217,170600,230028550,11580,11580,11580,11580,0
|
|
20241217,170500,230028550,11580,11580,11580,11580,0
|
|
20241217,170400,230028550,11580,11580,11580,11580,0
|
|
20241217,170300,230028550,11580,11580,11580,11580,0
|
|
20241217,170200,230028550,11580,11580,11580,11580,0
|
|
20241217,170100,230028550,11580,11580,11580,11580,0
|
|
20241217,170000,230028550,11580,11580,11580,11580,0
|
|
20241217,165900,230028550,11580,11580,11580,11580,0
|
|
20241217,165800,230028550,11580,11580,11580,11580,0
|
|
20241217,165700,230028550,11580,11580,11580,11580,0
|
|
20241217,165600,230028550,11580,11580,11580,11580,0
|
|
20241217,165500,230028550,11580,11580,11580,11580,0
|
|
20241217,165400,230028550,11580,11580,11580,11580,0
|
|
20241217,165300,230028550,11580,11580,11580,11580,0
|
|
20241217,165200,230028550,11580,11580,11580,11580,0
|
|
20241217,165100,230028550,11580,11580,11580,11580,1050
|
|
20241217,165000,230028550,11580,11580,11580,11580,0
|
|
20241217,164900,230028550,11580,11580,11580,11580,0
|
|
20241217,164800,230028550,11580,11580,11580,11580,0
|
|
20241217,164700,230028550,11580,11580,11580,11580,0
|
|
20241217,164600,230028550,11580,11580,11580,11580,0
|
|
20241217,164500,230028550,11580,11580,11580,11580,0
|
|
20241217,164400,230028550,11580,11580,11580,11580,0
|
|
20241217,164300,230028550,11580,11580,11580,11580,0
|
|
20241217,164200,230028550,11580,11580,11580,11580,0
|
|
20241217,164100,230028550,11580,11580,11580,11580,0
|
|
20241217,164000,230028550,11580,11580,11580,11580,0
|
|
20241217,163900,230028550,11580,11580,11580,11580,0
|
|
20241217,163800,230028550,11580,11580,11580,11580,0
|
|
20241217,163700,230028550,11580,11580,11580,11580,0
|
|
20241217,163600,230028550,11580,11580,11580,11580,0
|
|
20241217,163500,230028550,11580,11580,11580,11580,0
|
|
20241217,163400,230028550,11580,11580,11580,11580,0
|
|
20241217,163300,230028550,11580,11580,11580,11580,0
|
|
20241217,163200,230028550,11580,11580,11580,11580,0
|
|
20241217,163100,230028550,11580,11580,11580,11580,0
|
|
20241217,163000,230028550,11580,11580,11580,11580,0
|
|
20241217,162900,230028550,11580,11580,11580,11580,0
|
|
20241217,162800,230028550,11580,11580,11580,11580,0
|
|
20241217,162700,230028550,11580,11580,11580,11580,0
|
|
20241217,162600,230028550,11580,11580,11580,11580,0
|
|
20241217,162500,230028550,11580,11580,11580,11580,0
|
|
20241217,162400,230028550,11580,11580,11580,11580,0
|
|
20241217,162300,230028550,11580,11580,11580,11580,0
|
|
20241217,162200,230028550,11580,11580,11580,11580,0
|
|
20241217,162100,230028550,11580,11580,11580,11580,1050
|
|
20241217,162000,230028550,11580,11580,11580,11580,0
|
|
20241217,161900,230028550,11580,11580,11580,11580,0
|
|
20241217,161800,230028550,11580,11580,11580,11580,0
|
|
20241217,161700,230028550,11580,11580,11580,11580,0
|
|
20241217,161600,230028550,11580,11580,11580,11580,0
|
|
20241217,161500,230028550,11580,11580,11580,11580,0
|
|
20241217,161400,230028550,11580,11580,11580,11580,0
|
|
20241217,161300,230028550,11580,11580,11580,11580,0
|
|
20241217,161200,230028550,11580,11580,11580,11580,0
|
|
20241217,161100,230028550,11580,11580,11580,11580,0
|
|
20241217,161000,230028550,11580,11580,11580,11580,0
|
|
20241217,160900,230028550,11580,11580,11580,11580,0
|
|
20241217,160800,230028550,11580,11580,11580,11580,0
|
|
20241217,160700,230028550,11580,11580,11580,11580,0
|
|
20241217,160600,230028550,11580,11580,11580,11580,0
|
|
20241217,160500,230028550,11580,11580,11580,11580,0
|
|
20241217,160400,230028550,11580,11580,11580,11580,0
|
|
20241217,160300,230028550,11580,11580,11580,11580,0
|
|
20241217,160200,230028550,11580,11580,11580,11580,0
|
|
20241217,160100,230028550,11580,11580,11580,11580,0
|
|
20241217,160000,230028550,11580,11580,11580,11580,0
|
|
20241217,155900,230028550,11580,11580,11580,11580,0
|
|
20241217,155800,230028550,11580,11580,11580,11580,0
|
|
20241217,155700,230028550,11580,11580,11580,11580,0
|
|
20241217,155600,230028550,11580,11580,11580,11580,0
|
|
20241217,155500,230028550,11580,11580,11580,11580,0
|
|
20241217,155400,230028550,11580,11580,11580,11580,0
|
|
20241217,155300,230028550,11580,11580,11580,11580,0
|
|
20241217,155200,230028550,11580,11580,11580,11580,0
|
|
20241217,155100,230028550,11580,11580,11580,11580,1050
|
|
20241217,155000,230028550,11580,11580,11580,11580,0
|
|
20241217,154900,230028550,11580,11580,11580,11580,0
|
|
20241217,154800,230028550,11580,11580,11580,11580,0
|
|
20241217,154700,230028550,11580,11580,11580,11580,0
|
|
20241217,154600,230028550,11580,11580,11580,11580,0
|
|
20241217,154500,230028550,11580,11580,11580,11580,0
|
|
20241217,154400,230028550,11580,11580,11580,11580,0
|
|
20241217,154300,230028550,11580,11580,11580,11580,0
|
|
20241217,154200,230028550,11580,11580,11580,11580,0
|
|
20241217,154100,230028550,11580,11580,11580,11580,0
|
|
20241217,154000,230028550,11580,11580,11580,11580,0
|
|
20241217,153900,230028550,11580,11580,11580,11580,0
|
|
20241217,153800,230028550,11580,11580,11580,11580,0
|
|
20241217,153700,230028550,11580,11580,11580,11580,0
|
|
20241217,153600,230028550,11580,11580,11580,11580,0
|
|
20241217,153500,230028550,11580,11580,11580,11580,0
|
|
20241217,153400,230028550,11580,11580,11580,11580,0
|
|
20241217,153300,230028550,11580,11580,11580,11580,0
|
|
20241217,153200,230028550,11580,11580,11580,11580,0
|
|
20241217,153100,230028550,11580,11580,11580,11580,0
|
|
20241217,153000,230028550,11580,11580,11580,11580,1050
|
|
20241217,152900,217869550,11570,11570,11570,11570,0
|
|
20241217,152800,217869550,11570,11570,11570,11570,0
|
|
20241217,152700,217869550,11570,11570,11570,11570,0
|
|
20241217,152600,217869550,11570,11570,11570,11570,0
|
|
20241217,152500,217869550,11570,11570,11570,11570,0
|
|
20241217,152400,217869550,11570,11570,11570,11570,0
|
|
20241217,152300,217869550,11570,11570,11570,11570,0
|
|
20241217,152200,217869550,11570,11570,11570,11570,0
|
|
20241217,152100,217869550,11570,11570,11570,11570,0
|
|
20241217,152000,217869550,11570,11570,11570,11570,0
|
|
20241217,151900,217869550,11570,11570,11570,11570,69
|
|
20241217,151800,217071220,11570,11570,11570,11570,15
|
|
20241217,151700,216897670,11570,11570,11570,11570,13
|
|
20241217,151600,216747260,11580,11580,11580,11580,0
|
|
20241217,151500,216747260,11580,11580,11580,11580,8
|
|
20241217,151400,216654620,11580,11580,11580,11580,0
|
|
20241217,151300,216654620,11580,11580,11580,11580,0
|
|
20241217,151200,216654620,11580,11580,11580,11580,0
|
|
20241217,151100,216654620,11580,11580,11580,11580,0
|
|
20241217,151000,216654620,11580,11580,11580,11580,1
|
|
20241217,150900,216643040,11560,11560,11560,11560,100
|
|
20241217,150800,215487040,11580,11580,11580,11580,22
|
|
20241217,150700,215232280,11580,11580,11580,11580,0
|
|
20241217,150600,215232280,11580,11580,11580,11580,0
|
|
20241217,150500,215232280,11580,11580,11580,11580,0
|
|
20241217,150400,215232280,11580,11580,11580,11580,0
|
|
20241217,150300,215232280,11580,11580,11580,11580,57
|
|
20241217,150200,214572220,11580,11580,11580,11580,0
|
|
20241217,150100,214572220,11580,11580,11580,11580,0
|
|
20241217,150000,214572220,11580,11580,11580,11580,1
|
|
20241217,145900,214560640,11580,11580,11580,11580,0
|
|
20241217,145800,214560640,11580,11580,11580,11580,0
|
|
20241217,145700,214560640,11580,11580,11580,11580,0
|
|
20241217,145600,214560640,11580,11580,11580,11580,0
|
|
20241217,145500,214560640,11580,11580,11580,11580,0
|
|
20241217,145400,214560640,11580,11580,11580,11580,0
|
|
20241217,145300,214560640,11580,11580,11580,11580,0
|
|
20241217,145200,214560640,11580,11580,11580,11580,222
|
|
20241217,145100,211989880,11580,11580,11580,11580,10
|
|
20241217,145000,211874080,11590,11590,11590,11590,0
|
|
20241217,144900,211874080,11590,11590,11590,11590,300
|
|
20241217,144800,208397080,11580,11580,11580,11580,25
|
|
20241217,144700,208107580,11590,11590,11590,11590,155
|
|
20241217,144600,206311130,11580,11580,11580,11580,0
|
|
20241217,144500,206311130,11580,11580,11580,11580,0
|
|
20241217,144400,206311130,11580,11580,11580,11580,0
|
|
20241217,144300,206311130,11580,11580,11580,11580,6
|
|
20241217,144200,206241650,11580,11580,11580,11580,3
|
|
20241217,144100,206206910,11570,11570,11570,11570,0
|
|
20241217,144000,206206910,11570,11570,11570,11570,0
|
|
20241217,143900,206206910,11570,11570,11570,11570,125
|
|
20241217,143800,204760660,11570,11570,11570,11570,0
|
|
20241217,143700,204760660,11570,11570,11570,11570,0
|
|
20241217,143600,204760660,11570,11570,11570,11570,0
|
|
20241217,143500,204760660,11570,11570,11570,11570,0
|
|
20241217,143400,204760660,11570,11570,11570,11570,0
|
|
20241217,143300,204760660,11570,11570,11570,11570,0
|
|
20241217,143200,204760660,11570,11570,11570,11570,77
|
|
20241217,143100,203869770,11570,11570,11570,11570,0
|
|
20241217,143000,203869770,11570,11570,11570,11570,0
|
|
20241217,142900,203869770,11570,11570,11570,11570,10
|
|
20241217,142800,203754070,11580,11580,11580,11580,0
|
|
20241217,142700,203754070,11580,11580,11580,11580,0
|
|
20241217,142600,203754070,11580,11580,11580,11580,0
|
|
20241217,142500,203754070,11580,11580,11580,11580,10
|
|
20241217,142400,203638270,11590,11590,11590,11590,0
|
|
20241217,142300,203638270,11590,11590,11590,11590,0
|
|
20241217,142200,203638270,11590,11590,11590,11590,0
|
|
20241217,142100,203638270,11590,11590,11590,11590,0
|
|
20241217,142000,203638270,11590,11590,11590,11590,0
|
|
20241217,141900,203638270,11590,11590,11590,11590,0
|
|
20241217,141800,203638270,11590,11590,11590,11590,0
|
|
20241217,141700,203638270,11590,11580,11590,11580,650
|
|
20241217,141600,196105460,11580,11580,11580,11580,0
|
|
20241217,141500,196105460,11580,11580,11580,11580,0
|
|
20241217,141400,196105460,11580,11580,11580,11580,0
|
|
20241217,141300,196105460,11580,11580,11580,11580,40
|
|
20241217,141200,195642260,11570,11570,11570,11570,3
|
|
20241217,141100,195607550,11570,11570,11570,11570,0
|
|
20241217,141000,195607550,11570,11570,11570,11570,0
|
|
20241217,140900,195607550,11570,11580,11580,11570,5
|
|
20241217,140800,195549680,11580,11580,11580,11580,0
|
|
20241217,140700,195549680,11580,11580,11580,11580,0
|
|
20241217,140600,195549680,11580,11580,11580,11580,0
|
|
20241217,140500,195549680,11580,11580,11580,11580,0
|
|
20241217,140400,195549680,11580,11580,11580,11580,23
|
|
20241217,140300,195283340,11580,11580,11580,11580,20
|
|
20241217,140200,195051740,11580,11580,11580,11580,19
|
|
20241217,140100,194831720,11590,11590,11590,11590,0
|
|
20241217,140000,194831720,11590,11590,11590,11590,91
|
|
20241217,135900,193777030,11580,11580,11580,11580,1
|
|
20241217,135800,193765450,11590,11590,11590,11590,0
|
|
20241217,135700,193765450,11590,11590,11590,11590,0
|
|
20241217,135600,193765450,11590,11590,11590,11590,0
|
|
20241217,135500,193765450,11590,11590,11590,11590,0
|
|
20241217,135400,193765450,11590,11590,11590,11590,0
|
|
20241217,135300,193765450,11590,11590,11590,11590,0
|
|
20241217,135200,193765450,11590,11590,11590,11590,2
|
|
20241217,135100,193742270,11580,11580,11580,11580,0
|
|
20241217,135000,193742270,11580,11580,11580,11580,0
|
|
20241217,134900,193742270,11580,11580,11580,11580,0
|
|
20241217,134800,193742270,11580,11580,11580,11580,150
|
|
20241217,134700,192005270,11590,11590,11590,11590,1
|
|
20241217,134600,191993680,11600,11600,11600,11600,1
|
|
20241217,134500,191982080,11600,11580,11600,11580,615
|
|
20241217,134400,184853630,11580,11580,11580,11580,0
|
|
20241217,134300,184853630,11580,11580,11580,11580,0
|
|
20241217,134200,184853630,11580,11580,11580,11580,0
|
|
20241217,134100,184853630,11580,11580,11580,11580,0
|
|
20241217,134000,184853630,11580,11590,11590,11580,51
|
|
20241217,133900,184262650,11590,11590,11590,11590,5
|
|
20241217,133800,184204700,11590,11580,11590,11580,110
|
|
20241217,133700,182929900,11590,11590,11590,11590,30
|
|
20241217,133600,182582200,11580,11580,11580,11580,87
|
|
20241217,133500,181574740,11580,11580,11580,11580,0
|
|
20241217,133400,181574740,11580,11580,11580,11580,24
|
|
20241217,133300,181296820,11590,11590,11590,11590,0
|
|
20241217,133200,181296820,11590,11590,11590,11590,0
|
|
20241217,133100,181296820,11590,11590,11600,11580,49
|
|
20241217,133000,180729060,11580,11580,11580,11580,0
|
|
20241217,132900,180729060,11580,11580,11580,11580,0
|
|
20241217,132800,180729060,11580,11580,11580,11580,0
|
|
20241217,132700,180729060,11580,11590,11590,11580,3
|
|
20241217,132600,180694300,11580,11580,11580,11580,100
|
|
20241217,132500,179536300,11590,11570,11590,11570,982
|
|
20241217,132400,168167140,11570,11560,11570,11560,1159
|
|
20241217,132300,154767850,11550,11550,11550,11550,0
|
|
20241217,132200,154767850,11550,11550,11550,11550,0
|
|
20241217,132100,154767850,11550,11550,11550,11550,0
|
|
20241217,132000,154767850,11550,11550,11550,11550,0
|
|
20241217,131900,154767850,11550,11550,11550,11550,30
|
|
20241217,131800,154421350,11550,11550,11550,11550,0
|
|
20241217,131700,154421350,11550,11550,11550,11550,90
|
|
20241217,131600,153381850,11540,11540,11540,11540,0
|
|
20241217,131500,153381850,11540,11540,11540,11540,0
|
|
20241217,131400,153381850,11540,11540,11540,11540,0
|
|
20241217,131300,153381850,11540,11540,11540,11540,0
|
|
20241217,131200,153381850,11540,11540,11540,11540,0
|
|
20241217,131100,153381850,11540,11540,11540,11540,3
|
|
20241217,131000,153347230,11550,11550,11550,11550,0
|
|
20241217,130900,153347230,11550,11550,11550,11550,798
|
|
20241217,130800,144130330,11540,11540,11540,11540,15
|
|
20241217,130700,143957230,11540,11540,11540,11540,0
|
|
20241217,130600,143957230,11540,11540,11540,11540,37
|
|
20241217,130500,143530250,11550,11550,11550,11550,44
|
|
20241217,130400,143022050,11550,11550,11550,11550,0
|
|
20241217,130300,143022050,11550,11550,11550,11550,100
|
|
20241217,130200,141867050,11540,11540,11540,11540,25
|
|
20241217,130100,141578550,11540,11540,11540,11540,0
|
|
20241217,130000,141578550,11540,11540,11540,11540,1
|
|
20241217,125900,141567010,11550,11550,11550,11550,5
|
|
20241217,125800,141509260,11540,11540,11540,11540,0
|
|
20241217,125700,141509260,11540,11540,11540,11540,0
|
|
20241217,125600,141509260,11540,11540,11540,11540,59
|
|
20241217,125500,140828400,11540,11540,11540,11540,0
|
|
20241217,125400,140828400,11540,11540,11540,11540,0
|
|
20241217,125300,140828400,11540,11540,11540,11540,10
|
|
20241217,125200,140713000,11540,11540,11540,11540,0
|
|
20241217,125100,140713000,11540,11540,11540,11540,0
|
|
20241217,125000,140713000,11540,11540,11540,11540,0
|
|
20241217,124900,140713000,11540,11540,11540,11540,0
|
|
20241217,124800,140713000,11540,11540,11540,11540,0
|
|
20241217,124700,140713000,11540,11540,11540,11540,2
|
|
20241217,124600,140689920,11550,11550,11550,11550,0
|
|
20241217,124500,140689920,11550,11550,11550,11550,0
|
|
20241217,124400,140689920,11550,11550,11550,11550,0
|
|
20241217,124300,140689920,11550,11550,11550,11550,0
|
|
20241217,124200,140689920,11550,11550,11550,11550,0
|
|
20241217,124100,140689920,11550,11550,11550,11550,0
|
|
20241217,124000,140689920,11550,11550,11550,11550,0
|
|
20241217,123900,140689920,11550,11550,11550,11550,0
|
|
20241217,123800,140689920,11550,11550,11550,11550,0
|
|
20241217,123700,140689920,11550,11550,11550,11550,0
|
|
20241217,123600,140689920,11550,11550,11550,11550,0
|
|
20241217,123500,140689920,11550,11540,11550,11540,910
|
|
20241217,123400,130188500,11540,11540,11540,11540,0
|
|
20241217,123300,130188500,11540,11540,11540,11540,0
|
|
20241217,123200,130188500,11540,11540,11540,11540,0
|
|
20241217,123100,130188500,11540,11540,11540,11540,20
|
|
20241217,123000,129957700,11540,11540,11540,11540,0
|
|
20241217,122900,129957700,11540,11540,11540,11540,0
|
|
20241217,122800,129957700,11540,11540,11540,11540,0
|
|
20241217,122700,129957700,11540,11520,11540,11520,35
|
|
20241217,122600,129554400,11530,11530,11530,11530,0
|
|
20241217,122500,129554400,11530,11530,11530,11530,0
|
|
20241217,122400,129554400,11530,11530,11530,11530,0
|
|
20241217,122300,129554400,11530,11530,11530,11530,0
|
|
20241217,122200,129554400,11530,11530,11530,11530,1
|
|
20241217,122100,129542870,11540,11540,11540,11540,2
|
|
20241217,122000,129519790,11530,11530,11530,11530,91
|
|
20241217,121900,128470560,11540,11540,11540,11540,0
|
|
20241217,121800,128470560,11540,11540,11540,11540,0
|
|
20241217,121700,128470560,11540,11540,11540,11540,0
|
|
20241217,121600,128470560,11540,11540,11540,11540,28
|
|
20241217,121500,128147440,11540,11540,11540,11540,4
|
|
20241217,121400,128101280,11520,11520,11520,11520,192
|
|
20241217,121300,125889440,11520,11520,11520,11520,0
|
|
20241217,121200,125889440,11520,11520,11520,11520,0
|
|
20241217,121100,125889440,11520,11520,11520,11520,0
|
|
20241217,121000,125889440,11520,11520,11520,11520,0
|
|
20241217,120900,125889440,11520,11530,11530,11520,88
|
|
20241217,120800,124875150,11530,11530,11530,11530,1
|
|
20241217,120700,124863620,11530,11530,11530,11530,18
|
|
20241217,120600,124656080,11550,11550,11550,11550,0
|
|
20241217,120500,124656080,11550,11550,11550,11550,0
|
|
20241217,120400,124656080,11550,11550,11550,11550,0
|
|
20241217,120300,124656080,11550,11550,11550,11550,0
|
|
20241217,120200,124656080,11550,11550,11550,11550,0
|
|
20241217,120100,124656080,11550,11540,11550,11540,70
|
|
20241217,120000,123847850,11530,11530,11530,11530,930
|
|
20241217,115900,113124950,11520,11520,11520,11520,35
|
|
20241217,115800,112721750,11520,11520,11520,11520,0
|
|
20241217,115700,112721750,11520,11520,11520,11520,0
|
|
20241217,115600,112721750,11520,11520,11520,11520,25
|
|
20241217,115500,112433750,11520,11520,11520,11520,0
|
|
20241217,115400,112433750,11520,11520,11520,11520,0
|
|
20241217,115300,112433750,11520,11520,11520,11520,0
|
|
20241217,115200,112433750,11520,11520,11520,11520,5
|
|
20241217,115100,112376150,11530,11540,11540,11530,21
|
|
20241217,115000,112133920,11530,11530,11530,11530,0
|
|
20241217,114900,112133920,11530,11530,11530,11530,100
|
|
20241217,114800,110980920,11530,11530,11530,11530,108
|
|
20241217,114700,109735680,11530,11530,11530,11530,2
|
|
20241217,114600,109712620,11530,11530,11530,11530,0
|
|
20241217,114500,109712620,11530,11530,11530,11530,0
|
|
20241217,114400,109712620,11530,11530,11530,11530,0
|
|
20241217,114300,109712620,11530,11530,11530,11530,0
|
|
20241217,114200,109712620,11530,11530,11530,11530,0
|
|
20241217,114100,109712620,11530,11530,11530,11530,100
|
|
20241217,114000,108559620,11550,11550,11550,11550,0
|
|
20241217,113900,108559620,11550,11540,11550,11540,301
|
|
20241217,113800,105086070,11540,11540,11540,11540,0
|
|
20241217,113700,105086070,11540,11540,11540,11540,3
|
|
20241217,113600,105051450,11530,11530,11530,11530,5
|
|
20241217,113500,104993800,11530,11530,11530,11530,0
|
|
20241217,113400,104993800,11530,11530,11530,11530,0
|
|
20241217,113300,104993800,11530,11530,11530,11530,0
|
|
20241217,113200,104993800,11530,11530,11530,11530,0
|
|
20241217,113100,104993800,11530,11530,11530,11530,0
|
|
20241217,113000,104993800,11530,11530,11530,11530,10
|
|
20241217,112900,104878500,11540,11540,11540,11540,0
|
|
20241217,112800,104878500,11540,11540,11540,11540,2
|
|
20241217,112700,104855420,11540,11540,11540,11540,0
|
|
20241217,112600,104855420,11540,11540,11540,11540,0
|
|
20241217,112500,104855420,11540,11540,11540,11540,46
|
|
20241217,112400,104324580,11530,11530,11530,11530,2242
|
|
20241217,112300,78474320,11530,11530,11530,11530,71
|
|
20241217,112200,77655690,11510,11510,11510,11510,136
|
|
20241217,112100,76090330,11510,11510,11510,11510,0
|
|
20241217,112000,76090330,11510,11510,11510,11510,33
|
|
20241217,111900,75710500,11500,11500,11500,11500,899
|
|
20241217,111800,65372000,11500,11500,11500,11500,0
|
|
20241217,111700,65372000,11500,11500,11500,11500,0
|
|
20241217,111600,65372000,11500,11500,11500,11500,0
|
|
20241217,111500,65372000,11500,11500,11500,11500,0
|
|
20241217,111400,65372000,11500,11500,11500,11500,320
|
|
20241217,111300,61692000,11510,11510,11510,11510,0
|
|
20241217,111200,61692000,11510,11510,11510,11510,0
|
|
20241217,111100,61692000,11510,11510,11510,11510,6
|
|
20241217,111000,61622940,11500,11500,11500,11500,0
|
|
20241217,110900,61622940,11500,11500,11500,11500,1
|
|
20241217,110800,61611440,11500,11500,11500,11500,0
|
|
20241217,110700,61611440,11500,11500,11500,11500,0
|
|
20241217,110600,61611440,11500,11500,11500,11500,13
|
|
20241217,110500,61461940,11500,11500,11500,11500,5
|
|
20241217,110400,61404440,11500,11500,11500,11500,0
|
|
20241217,110300,61404440,11500,11500,11500,11500,0
|
|
20241217,110200,61404440,11500,11500,11500,11500,1
|
|
20241217,110100,61392940,11500,11500,11500,11500,50
|
|
20241217,110000,60817940,11500,11500,11500,11500,0
|
|
20241217,105900,60817940,11500,11500,11500,11500,10
|
|
20241217,105800,60702940,11500,11500,11500,11500,0
|
|
20241217,105700,60702940,11500,11500,11500,11500,0
|
|
20241217,105600,60702940,11500,11500,11500,11500,0
|
|
20241217,105500,60702940,11500,11500,11500,11500,0
|
|
20241217,105400,60702940,11500,11500,11500,11500,0
|
|
20241217,105300,60702940,11500,11500,11500,11500,0
|
|
20241217,105200,60702940,11500,11500,11500,11500,0
|
|
20241217,105100,60702940,11500,11500,11500,11500,0
|
|
20241217,105000,60702940,11500,11500,11500,11500,0
|
|
20241217,104900,60702940,11500,11500,11500,11500,0
|
|
20241217,104800,60702940,11500,11500,11500,11500,0
|
|
20241217,104700,60702940,11500,11500,11500,11500,3
|
|
20241217,104600,60668440,11490,11490,11490,11490,0
|
|
20241217,104500,60668440,11490,11490,11490,11490,0
|
|
20241217,104400,60668440,11490,11490,11490,11490,0
|
|
20241217,104300,60668440,11490,11490,11490,11490,0
|
|
20241217,104200,60668440,11490,11490,11490,11490,0
|
|
20241217,104100,60668440,11490,11490,11490,11490,0
|
|
20241217,104000,60668440,11490,11480,11490,11480,3
|
|
20241217,103900,60633980,11480,11480,11480,11480,0
|
|
20241217,103800,60633980,11480,11480,11480,11480,0
|
|
20241217,103700,60633980,11480,11480,11480,11480,1
|
|
20241217,103600,60622500,11480,11480,11480,11480,116
|
|
20241217,103500,59290820,11480,11510,11530,11470,2621
|
|
20241217,103400,29150510,11510,11510,11510,11510,1
|
|
20241217,103300,29139000,11510,11510,11510,11510,0
|
|
20241217,103200,29139000,11510,11510,11510,11510,0
|
|
20241217,103100,29139000,11510,11510,11510,11510,0
|
|
20241217,103000,29139000,11510,11510,11510,11510,3
|
|
20241217,102900,29104470,11510,11510,11510,11510,0
|
|
20241217,102800,29104470,11510,11510,11510,11510,8
|
|
20241217,102700,29012390,11510,11500,11510,11500,102
|
|
20241217,102600,27838390,11500,11500,11500,11500,0
|
|
20241217,102500,27838390,11500,11500,11500,11500,0
|
|
20241217,102400,27838390,11500,11500,11500,11500,0
|
|
20241217,102300,27838390,11500,11500,11500,11500,0
|
|
20241217,102200,27838390,11500,11500,11500,11500,0
|
|
20241217,102100,27838390,11500,11500,11500,11500,0
|
|
20241217,102000,27838390,11500,11500,11500,11500,104
|
|
20241217,101900,26642390,11500,11500,11500,11500,0
|
|
20241217,101800,26642390,11500,11500,11500,11500,229
|
|
20241217,101700,24008890,11500,11500,11500,11500,1
|
|
20241217,101600,23997390,11500,11500,11500,11500,0
|
|
20241217,101500,23997390,11500,11500,11500,11500,0
|
|
20241217,101400,23997390,11500,11500,11500,11500,0
|
|
20241217,101300,23997390,11500,11500,11500,11500,0
|
|
20241217,101200,23997390,11500,11500,11500,11500,2
|
|
20241217,101100,23974390,11500,11500,11500,11500,43
|
|
20241217,101000,23479890,11490,11490,11490,11490,0
|
|
20241217,100900,23479890,11490,11490,11490,11490,0
|
|
20241217,100800,23479890,11490,11490,11490,11490,0
|
|
20241217,100700,23479890,11490,11500,11500,11490,11
|
|
20241217,100600,23353490,11490,11490,11490,11490,0
|
|
20241217,100500,23353490,11490,11490,11490,11490,0
|
|
20241217,100400,23353490,11490,11490,11490,11490,0
|
|
20241217,100300,23353490,11490,11490,11490,11490,0
|
|
20241217,100200,23353490,11490,11490,11490,11490,0
|
|
20241217,100100,23353490,11490,11490,11490,11490,0
|
|
20241217,100000,23353490,11490,11500,11500,11490,51
|
|
20241217,095900,22767490,11480,11480,11480,11480,0
|
|
20241217,095800,22767490,11480,11480,11480,11480,0
|
|
20241217,095700,22767490,11480,11480,11480,11480,0
|
|
20241217,095600,22767490,11480,11480,11480,11480,0
|
|
20241217,095500,22767490,11480,11480,11480,11480,0
|
|
20241217,095400,22767490,11480,11480,11480,11480,0
|
|
20241217,095300,22767490,11480,11480,11480,11480,0
|
|
20241217,095200,22767490,11480,11480,11480,11480,0
|
|
20241217,095100,22767490,11480,11480,11480,11480,0
|
|
20241217,095000,22767490,11480,11480,11480,11480,0
|
|
20241217,094900,22767490,11480,11480,11480,11480,77
|
|
20241217,094800,21883530,11480,11480,11480,11480,8
|
|
20241217,094700,21791690,11480,11480,11480,11480,7
|
|
20241217,094600,21711330,11480,11480,11480,11480,0
|
|
20241217,094500,21711330,11480,11490,11490,11480,20
|
|
20241217,094400,21481580,11500,11500,11500,11490,82
|
|
20241217,094300,20538590,11500,11480,11500,11480,210
|
|
20241217,094200,18123630,11500,11470,11500,11470,11
|
|
20241217,094100,17997190,11500,11470,11500,11470,8
|
|
20241217,094000,17905220,11500,11500,11500,11500,0
|
|
20241217,093900,17905220,11500,11440,11500,11440,106
|
|
20241217,093800,16686730,11440,11450,11450,11440,200
|
|
20241217,093700,14397020,11450,11450,11450,11450,1
|
|
20241217,093600,14385570,11460,11460,11460,11460,37
|
|
20241217,093500,13961550,11460,11460,11460,11460,2
|
|
20241217,093400,13938630,11500,11480,11500,11480,2
|
|
20241217,093300,13915650,11500,11470,11500,11470,2
|
|
20241217,093200,13892680,11470,11470,11470,11470,10
|
|
20241217,093100,13777980,11470,11470,11470,11470,1
|
|
20241217,093000,13766510,11450,11450,11450,11450,88
|
|
20241217,092900,12758910,11450,11470,11470,11450,162
|
|
20241217,092800,10903740,11470,11470,11470,11470,0
|
|
20241217,092700,10903740,11470,11470,11470,11470,1
|
|
20241217,092600,10892270,11500,11470,11500,11470,2
|
|
20241217,092500,10869300,11490,11490,11490,11490,1
|
|
20241217,092400,10857810,11460,11500,11500,11460,4
|
|
20241217,092300,10811890,11460,11460,11460,11460,11
|
|
20241217,092200,10685830,11460,11460,11460,11460,1
|
|
20241217,092100,10674370,11450,11450,11450,11450,0
|
|
20241217,092000,10674370,11450,11450,11450,11450,27
|
|
20241217,091900,10365220,11450,11460,11460,11440,108
|
|
20241217,091800,9129460,11460,11480,11480,11460,148
|
|
20241217,091700,7432900,11500,11500,11500,11500,0
|
|
20241217,091600,7432900,11500,11500,11500,11500,0
|
|
20241217,091500,7432900,11500,11500,11500,11500,0
|
|
20241217,091400,7432900,11500,11500,11500,11500,0
|
|
20241217,091300,7432900,11500,11480,11500,11480,3
|
|
20241217,091200,7398420,11510,11510,11510,11510,0
|
|
20241217,091100,7398420,11510,11470,11510,11470,2
|
|
20241217,091000,7375440,11460,11460,11460,11460,0
|
|
20241217,090900,7375440,11460,11490,11490,11460,138
|
|
20241217,090800,5792650,11470,11470,11470,11470,0
|
|
20241217,090700,5792650,11470,11470,11470,11470,0
|
|
20241217,090600,5792650,11470,11470,11470,11470,0
|
|
20241217,090500,5792650,11470,11470,11470,11470,0
|
|
20241217,090400,5792650,11470,11470,11470,11470,0
|
|
20241217,090300,5792650,11470,11470,11470,11470,0
|
|
20241217,090200,5792650,11470,11490,11490,11470,50
|
|
20241217,090100,5219050,11490,11490,11490,11490,0
|
|
20241217,090000,5219050,11490,11470,11490,11470,455
|