654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,195100,201023600,11600,11600,11600,11600,162
|
|
20241218,195000,201023600,11600,11600,11600,11600,0
|
|
20241218,194900,201023600,11600,11600,11600,11600,0
|
|
20241218,194800,201023600,11600,11600,11600,11600,0
|
|
20241218,194700,201023600,11600,11600,11600,11600,0
|
|
20241218,194600,201023600,11600,11600,11600,11600,0
|
|
20241218,194500,201023600,11600,11600,11600,11600,0
|
|
20241218,194400,201023600,11600,11600,11600,11600,0
|
|
20241218,194300,201023600,11600,11600,11600,11600,0
|
|
20241218,194200,201023600,11600,11600,11600,11600,0
|
|
20241218,194100,201023600,11600,11600,11600,11600,0
|
|
20241218,194000,201023600,11600,11600,11600,11600,0
|
|
20241218,193900,201023600,11600,11600,11600,11600,0
|
|
20241218,193800,201023600,11600,11600,11600,11600,0
|
|
20241218,193700,201023600,11600,11600,11600,11600,0
|
|
20241218,193600,201023600,11600,11600,11600,11600,0
|
|
20241218,193500,201023600,11600,11600,11600,11600,0
|
|
20241218,193400,201023600,11600,11600,11600,11600,0
|
|
20241218,193300,201023600,11600,11600,11600,11600,0
|
|
20241218,193200,201023600,11600,11600,11600,11600,0
|
|
20241218,193100,201023600,11600,11600,11600,11600,0
|
|
20241218,193000,201023600,11600,11600,11600,11600,0
|
|
20241218,192900,201023600,11600,11600,11600,11600,0
|
|
20241218,192800,201023600,11600,11600,11600,11600,0
|
|
20241218,192700,201023600,11600,11600,11600,11600,0
|
|
20241218,192600,201023600,11600,11600,11600,11600,0
|
|
20241218,192500,201023600,11600,11600,11600,11600,0
|
|
20241218,192400,201023600,11600,11600,11600,11600,0
|
|
20241218,192300,201023600,11600,11600,11600,11600,0
|
|
20241218,192200,201023600,11600,11600,11600,11600,0
|
|
20241218,192100,201023600,11600,11600,11600,11600,162
|
|
20241218,192000,201023600,11600,11600,11600,11600,0
|
|
20241218,191900,201023600,11600,11600,11600,11600,0
|
|
20241218,191800,201023600,11600,11600,11600,11600,0
|
|
20241218,191700,201023600,11600,11600,11600,11600,0
|
|
20241218,191600,201023600,11600,11600,11600,11600,0
|
|
20241218,191500,201023600,11600,11600,11600,11600,0
|
|
20241218,191400,201023600,11600,11600,11600,11600,0
|
|
20241218,191300,201023600,11600,11600,11600,11600,0
|
|
20241218,191200,201023600,11600,11600,11600,11600,0
|
|
20241218,191100,201023600,11600,11600,11600,11600,0
|
|
20241218,191000,201023600,11600,11600,11600,11600,0
|
|
20241218,190900,201023600,11600,11600,11600,11600,0
|
|
20241218,190800,201023600,11600,11600,11600,11600,0
|
|
20241218,190700,201023600,11600,11600,11600,11600,0
|
|
20241218,190600,201023600,11600,11600,11600,11600,0
|
|
20241218,190500,201023600,11600,11600,11600,11600,0
|
|
20241218,190400,201023600,11600,11600,11600,11600,0
|
|
20241218,190300,201023600,11600,11600,11600,11600,0
|
|
20241218,190200,201023600,11600,11600,11600,11600,0
|
|
20241218,190100,201023600,11600,11600,11600,11600,0
|
|
20241218,190000,201023600,11600,11600,11600,11600,0
|
|
20241218,185900,201023600,11600,11600,11600,11600,0
|
|
20241218,185800,201023600,11600,11600,11600,11600,0
|
|
20241218,185700,201023600,11600,11600,11600,11600,0
|
|
20241218,185600,201023600,11600,11600,11600,11600,0
|
|
20241218,185500,201023600,11600,11600,11600,11600,0
|
|
20241218,185400,201023600,11600,11600,11600,11600,0
|
|
20241218,185300,201023600,11600,11600,11600,11600,0
|
|
20241218,185200,201023600,11600,11600,11600,11600,0
|
|
20241218,185100,201023600,11600,11600,11600,11600,162
|
|
20241218,185000,201023600,11600,11600,11600,11600,0
|
|
20241218,184900,201023600,11600,11600,11600,11600,0
|
|
20241218,184800,201023600,11600,11600,11600,11600,0
|
|
20241218,184700,201023600,11600,11600,11600,11600,0
|
|
20241218,184600,201023600,11600,11600,11600,11600,0
|
|
20241218,184500,201023600,11600,11600,11600,11600,0
|
|
20241218,184400,201023600,11600,11600,11600,11600,0
|
|
20241218,184300,201023600,11600,11600,11600,11600,0
|
|
20241218,184200,201023600,11600,11600,11600,11600,0
|
|
20241218,184100,201023600,11600,11600,11600,11600,0
|
|
20241218,184000,201023600,11600,11600,11600,11600,0
|
|
20241218,183900,201023600,11600,11600,11600,11600,0
|
|
20241218,183800,201023600,11600,11600,11600,11600,0
|
|
20241218,183700,201023600,11600,11600,11600,11600,0
|
|
20241218,183600,201023600,11600,11600,11600,11600,0
|
|
20241218,183500,201023600,11600,11600,11600,11600,0
|
|
20241218,183400,201023600,11600,11600,11600,11600,0
|
|
20241218,183300,201023600,11600,11600,11600,11600,0
|
|
20241218,183200,201023600,11600,11600,11600,11600,0
|
|
20241218,183100,201023600,11600,11600,11600,11600,0
|
|
20241218,183000,201023600,11600,11600,11600,11600,0
|
|
20241218,182900,201023600,11600,11600,11600,11600,0
|
|
20241218,182800,201023600,11600,11600,11600,11600,0
|
|
20241218,182700,201023600,11600,11600,11600,11600,0
|
|
20241218,182600,201023600,11600,11600,11600,11600,0
|
|
20241218,182500,201023600,11600,11600,11600,11600,0
|
|
20241218,182400,201023600,11600,11600,11600,11600,0
|
|
20241218,182300,201023600,11600,11600,11600,11600,0
|
|
20241218,182200,201023600,11600,11600,11600,11600,0
|
|
20241218,182100,201023600,11600,11600,11600,11600,162
|
|
20241218,182000,201023600,11600,11600,11600,11600,0
|
|
20241218,181900,201023600,11600,11600,11600,11600,0
|
|
20241218,181800,201023600,11600,11600,11600,11600,0
|
|
20241218,181700,201023600,11600,11600,11600,11600,0
|
|
20241218,181600,201023600,11600,11600,11600,11600,0
|
|
20241218,181500,201023600,11600,11600,11600,11600,0
|
|
20241218,181400,201023600,11600,11600,11600,11600,0
|
|
20241218,181300,201023600,11600,11600,11600,11600,0
|
|
20241218,181200,201023600,11600,11600,11600,11600,0
|
|
20241218,181100,201023600,11600,11600,11600,11600,0
|
|
20241218,181000,201023600,11600,11600,11600,11600,0
|
|
20241218,180900,201023600,11600,11600,11600,11600,0
|
|
20241218,180800,201023600,11600,11600,11600,11600,0
|
|
20241218,180700,201023600,11600,11600,11600,11600,0
|
|
20241218,180600,201023600,11600,11600,11600,11600,0
|
|
20241218,180500,201023600,11600,11600,11600,11600,0
|
|
20241218,180400,201023600,11600,11600,11600,11600,0
|
|
20241218,180300,201023600,11600,11600,11600,11600,0
|
|
20241218,180200,201023600,11600,11600,11600,11600,0
|
|
20241218,180100,201023600,11600,11600,11600,11600,0
|
|
20241218,180000,201023600,11600,11600,11600,11600,0
|
|
20241218,175900,201023600,11600,11600,11600,11600,0
|
|
20241218,175800,201023600,11600,11600,11600,11600,0
|
|
20241218,175700,201023600,11600,11600,11600,11600,0
|
|
20241218,175600,201023600,11600,11600,11600,11600,0
|
|
20241218,175500,201023600,11600,11600,11600,11600,0
|
|
20241218,175400,201023600,11600,11600,11600,11600,0
|
|
20241218,175300,201023600,11600,11600,11600,11600,0
|
|
20241218,175200,201023600,11600,11600,11600,11600,0
|
|
20241218,175100,201023600,11600,11600,11600,11600,162
|
|
20241218,175000,201023600,11600,11600,11600,11600,0
|
|
20241218,174900,201023600,11600,11600,11600,11600,0
|
|
20241218,174800,201023600,11600,11600,11600,11600,0
|
|
20241218,174700,201023600,11600,11600,11600,11600,0
|
|
20241218,174600,201023600,11600,11600,11600,11600,0
|
|
20241218,174500,201023600,11600,11600,11600,11600,0
|
|
20241218,174400,201023600,11600,11600,11600,11600,0
|
|
20241218,174300,201023600,11600,11600,11600,11600,0
|
|
20241218,174200,201023600,11600,11600,11600,11600,0
|
|
20241218,174100,201023600,11600,11600,11600,11600,0
|
|
20241218,174000,201023600,11600,11600,11600,11600,0
|
|
20241218,173900,201023600,11600,11600,11600,11600,0
|
|
20241218,173800,201023600,11600,11600,11600,11600,0
|
|
20241218,173700,201023600,11600,11600,11600,11600,0
|
|
20241218,173600,201023600,11600,11600,11600,11600,0
|
|
20241218,173500,201023600,11600,11600,11600,11600,0
|
|
20241218,173400,201023600,11600,11600,11600,11600,0
|
|
20241218,173300,201023600,11600,11600,11600,11600,0
|
|
20241218,173200,201023600,11600,11600,11600,11600,0
|
|
20241218,173100,201023600,11600,11600,11600,11600,0
|
|
20241218,173000,201023600,11600,11600,11600,11600,0
|
|
20241218,172900,201023600,11600,11600,11600,11600,0
|
|
20241218,172800,201023600,11600,11600,11600,11600,0
|
|
20241218,172700,201023600,11600,11600,11600,11600,0
|
|
20241218,172600,201023600,11600,11600,11600,11600,0
|
|
20241218,172500,201023600,11600,11600,11600,11600,0
|
|
20241218,172400,201023600,11600,11600,11600,11600,0
|
|
20241218,172300,201023600,11600,11600,11600,11600,0
|
|
20241218,172200,201023600,11600,11600,11600,11600,0
|
|
20241218,172100,201023600,11600,11600,11600,11600,162
|
|
20241218,172000,201023600,11600,11600,11600,11600,0
|
|
20241218,171900,201023600,11600,11600,11600,11600,0
|
|
20241218,171800,201023600,11600,11600,11600,11600,0
|
|
20241218,171700,201023600,11600,11600,11600,11600,0
|
|
20241218,171600,201023600,11600,11600,11600,11600,0
|
|
20241218,171500,201023600,11600,11600,11600,11600,0
|
|
20241218,171400,201023600,11600,11600,11600,11600,0
|
|
20241218,171300,201023600,11600,11600,11600,11600,0
|
|
20241218,171200,201023600,11600,11600,11600,11600,0
|
|
20241218,171100,201023600,11600,11600,11600,11600,0
|
|
20241218,171000,201023600,11600,11600,11600,11600,0
|
|
20241218,170900,201023600,11600,11600,11600,11600,0
|
|
20241218,170800,201023600,11600,11600,11600,11600,0
|
|
20241218,170700,201023600,11600,11600,11600,11600,0
|
|
20241218,170600,201023600,11600,11600,11600,11600,0
|
|
20241218,170500,201023600,11600,11600,11600,11600,0
|
|
20241218,170400,201023600,11600,11600,11600,11600,0
|
|
20241218,170300,201023600,11600,11600,11600,11600,0
|
|
20241218,170200,201023600,11600,11600,11600,11600,0
|
|
20241218,170100,201023600,11600,11600,11600,11600,0
|
|
20241218,170000,201023600,11600,11600,11600,11600,0
|
|
20241218,165900,201023600,11600,11600,11600,11600,0
|
|
20241218,165800,201023600,11600,11600,11600,11600,0
|
|
20241218,165700,201023600,11600,11600,11600,11600,0
|
|
20241218,165600,201023600,11600,11600,11600,11600,0
|
|
20241218,165500,201023600,11600,11600,11600,11600,0
|
|
20241218,165400,201023600,11600,11600,11600,11600,0
|
|
20241218,165300,201023600,11600,11600,11600,11600,0
|
|
20241218,165200,201023600,11600,11600,11600,11600,0
|
|
20241218,165100,201023600,11600,11600,11600,11600,162
|
|
20241218,165000,201023600,11600,11600,11600,11600,0
|
|
20241218,164900,201023600,11600,11600,11600,11600,0
|
|
20241218,164800,201023600,11600,11600,11600,11600,0
|
|
20241218,164700,201023600,11600,11600,11600,11600,0
|
|
20241218,164600,201023600,11600,11600,11600,11600,0
|
|
20241218,164500,201023600,11600,11600,11600,11600,0
|
|
20241218,164400,201023600,11600,11600,11600,11600,0
|
|
20241218,164300,201023600,11600,11600,11600,11600,0
|
|
20241218,164200,201023600,11600,11600,11600,11600,0
|
|
20241218,164100,201023600,11600,11600,11600,11600,0
|
|
20241218,164000,201023600,11600,11600,11600,11600,0
|
|
20241218,163900,201023600,11600,11600,11600,11600,0
|
|
20241218,163800,201023600,11600,11600,11600,11600,0
|
|
20241218,163700,201023600,11600,11600,11600,11600,0
|
|
20241218,163600,201023600,11600,11600,11600,11600,0
|
|
20241218,163500,201023600,11600,11600,11600,11600,0
|
|
20241218,163400,201023600,11600,11600,11600,11600,0
|
|
20241218,163300,201023600,11600,11600,11600,11600,0
|
|
20241218,163200,201023600,11600,11600,11600,11600,0
|
|
20241218,163100,201023600,11600,11600,11600,11600,0
|
|
20241218,163000,201023600,11600,11600,11600,11600,0
|
|
20241218,162900,201023600,11600,11600,11600,11600,0
|
|
20241218,162800,201023600,11600,11600,11600,11600,0
|
|
20241218,162700,201023600,11600,11600,11600,11600,0
|
|
20241218,162600,201023600,11600,11600,11600,11600,0
|
|
20241218,162500,201023600,11600,11600,11600,11600,0
|
|
20241218,162400,201023600,11600,11600,11600,11600,0
|
|
20241218,162300,201023600,11600,11600,11600,11600,0
|
|
20241218,162200,201023600,11600,11600,11600,11600,0
|
|
20241218,162100,201023600,11600,11600,11600,11600,162
|
|
20241218,162000,201023600,11600,11600,11600,11600,0
|
|
20241218,161900,201023600,11600,11600,11600,11600,0
|
|
20241218,161800,201023600,11600,11600,11600,11600,0
|
|
20241218,161700,201023600,11600,11600,11600,11600,0
|
|
20241218,161600,201023600,11600,11600,11600,11600,0
|
|
20241218,161500,201023600,11600,11600,11600,11600,0
|
|
20241218,161400,201023600,11600,11600,11600,11600,0
|
|
20241218,161300,201023600,11600,11600,11600,11600,0
|
|
20241218,161200,201023600,11600,11600,11600,11600,0
|
|
20241218,161100,201023600,11600,11600,11600,11600,0
|
|
20241218,161000,201023600,11600,11600,11600,11600,0
|
|
20241218,160900,201023600,11600,11600,11600,11600,0
|
|
20241218,160800,201023600,11600,11600,11600,11600,0
|
|
20241218,160700,201023600,11600,11600,11600,11600,0
|
|
20241218,160600,201023600,11600,11600,11600,11600,0
|
|
20241218,160500,201023600,11600,11600,11600,11600,0
|
|
20241218,160400,201023600,11600,11600,11600,11600,0
|
|
20241218,160300,201023600,11600,11600,11600,11600,0
|
|
20241218,160200,201023600,11600,11600,11600,11600,0
|
|
20241218,160100,201023600,11600,11600,11600,11600,0
|
|
20241218,160000,201023600,11600,11600,11600,11600,0
|
|
20241218,155900,201023600,11600,11600,11600,11600,0
|
|
20241218,155800,201023600,11600,11600,11600,11600,0
|
|
20241218,155700,201023600,11600,11600,11600,11600,0
|
|
20241218,155600,201023600,11600,11600,11600,11600,0
|
|
20241218,155500,201023600,11600,11600,11600,11600,0
|
|
20241218,155400,201023600,11600,11600,11600,11600,0
|
|
20241218,155300,201023600,11600,11600,11600,11600,0
|
|
20241218,155200,201023600,11600,11600,11600,11600,0
|
|
20241218,155100,201023600,11600,11600,11600,11600,162
|
|
20241218,155000,201023600,11600,11600,11600,11600,0
|
|
20241218,154900,201023600,11600,11600,11600,11600,0
|
|
20241218,154800,201023600,11600,11600,11600,11600,0
|
|
20241218,154700,201023600,11600,11600,11600,11600,0
|
|
20241218,154600,201023600,11600,11600,11600,11600,0
|
|
20241218,154500,201023600,11600,11600,11600,11600,0
|
|
20241218,154400,201023600,11600,11600,11600,11600,0
|
|
20241218,154300,201023600,11600,11600,11600,11600,0
|
|
20241218,154200,201023600,11600,11600,11600,11600,0
|
|
20241218,154100,201023600,11600,11600,11600,11600,0
|
|
20241218,154000,201023600,11600,11600,11600,11600,0
|
|
20241218,153900,201023600,11600,11600,11600,11600,0
|
|
20241218,153800,201023600,11600,11600,11600,11600,0
|
|
20241218,153700,201023600,11600,11600,11600,11600,0
|
|
20241218,153600,201023600,11600,11600,11600,11600,0
|
|
20241218,153500,201023600,11600,11600,11600,11600,0
|
|
20241218,153400,201023600,11600,11600,11600,11600,0
|
|
20241218,153300,201023600,11600,11600,11600,11600,0
|
|
20241218,153200,201023600,11600,11600,11600,11600,0
|
|
20241218,153100,201023600,11600,11600,11600,11600,0
|
|
20241218,153000,201023600,11600,11600,11600,11600,162
|
|
20241218,152900,199144400,11600,11600,11600,11600,0
|
|
20241218,152800,199144400,11600,11600,11600,11600,0
|
|
20241218,152700,199144400,11600,11600,11600,11600,0
|
|
20241218,152600,199144400,11600,11600,11600,11600,0
|
|
20241218,152500,199144400,11600,11600,11600,11600,0
|
|
20241218,152400,199144400,11600,11600,11600,11600,0
|
|
20241218,152300,199144400,11600,11600,11600,11600,0
|
|
20241218,152200,199144400,11600,11600,11600,11600,0
|
|
20241218,152100,199144400,11600,11600,11600,11600,0
|
|
20241218,152000,199144400,11600,11600,11600,11600,0
|
|
20241218,151900,199144400,11600,11570,11600,11560,6278
|
|
20241218,151800,126367110,11560,11560,11570,11560,7
|
|
20241218,151700,126286180,11560,11560,11560,11560,0
|
|
20241218,151600,126286180,11560,11560,11560,11560,0
|
|
20241218,151500,126286180,11560,11560,11560,11560,5
|
|
20241218,151400,126228380,11550,11560,11560,11550,29
|
|
20241218,151300,125893160,11560,11560,11560,11560,0
|
|
20241218,151200,125893160,11560,11560,11560,11560,0
|
|
20241218,151100,125893160,11560,11560,11560,11560,10
|
|
20241218,151000,125777560,11560,11560,11560,11560,342
|
|
20241218,150900,121824040,11570,11570,11570,11570,0
|
|
20241218,150800,121824040,11570,11570,11570,11570,20
|
|
20241218,150700,121592640,11570,11570,11570,11570,26
|
|
20241218,150600,121291820,11550,11550,11550,11550,0
|
|
20241218,150500,121291820,11550,11550,11550,11550,0
|
|
20241218,150400,121291820,11550,11550,11550,11550,0
|
|
20241218,150300,121291820,11550,11550,11550,11550,0
|
|
20241218,150200,121291820,11550,11550,11550,11550,3
|
|
20241218,150100,121257170,11550,11550,11550,11550,0
|
|
20241218,150000,121257170,11550,11570,11570,11550,2
|
|
20241218,145900,121234050,11550,11550,11550,11550,0
|
|
20241218,145800,121234050,11550,11550,11550,11550,0
|
|
20241218,145700,121234050,11550,11550,11550,11550,0
|
|
20241218,145600,121234050,11550,11550,11550,11550,0
|
|
20241218,145500,121234050,11550,11550,11550,11550,0
|
|
20241218,145400,121234050,11550,11550,11550,11550,0
|
|
20241218,145300,121234050,11550,11550,11550,11550,0
|
|
20241218,145200,121234050,11550,11550,11550,11550,0
|
|
20241218,145100,121234050,11550,11550,11550,11550,0
|
|
20241218,145000,121234050,11550,11550,11550,11550,0
|
|
20241218,144900,121234050,11550,11550,11550,11550,0
|
|
20241218,144800,121234050,11550,11550,11550,11550,0
|
|
20241218,144700,121234050,11550,11550,11550,11550,0
|
|
20241218,144600,121234050,11550,11550,11550,11550,0
|
|
20241218,144500,121234050,11550,11550,11550,11550,0
|
|
20241218,144400,121234050,11550,11550,11550,11550,38
|
|
20241218,144300,120795150,11570,11570,11570,11570,0
|
|
20241218,144200,120795150,11570,11570,11570,11570,10
|
|
20241218,144100,120679450,11550,11550,11550,11550,0
|
|
20241218,144000,120679450,11550,11550,11550,11550,150
|
|
20241218,143900,118946950,11570,11570,11570,11570,0
|
|
20241218,143800,118946950,11570,11560,11570,11560,68
|
|
20241218,143700,118160850,11560,11560,11560,11560,0
|
|
20241218,143600,118160850,11560,11560,11560,11560,32
|
|
20241218,143500,117790930,11550,11550,11550,11550,412
|
|
20241218,143400,113032330,11550,11550,11550,11550,0
|
|
20241218,143300,113032330,11550,11550,11550,11550,0
|
|
20241218,143200,113032330,11550,11550,11550,11550,0
|
|
20241218,143100,113032330,11550,11550,11550,11550,0
|
|
20241218,143000,113032330,11550,11550,11550,11550,0
|
|
20241218,142900,113032330,11550,11550,11550,11550,0
|
|
20241218,142800,113032330,11550,11550,11550,11550,0
|
|
20241218,142700,113032330,11550,11550,11550,11550,1
|
|
20241218,142600,113020780,11550,11550,11550,11550,3
|
|
20241218,142500,112986130,11550,11550,11550,11550,0
|
|
20241218,142400,112986130,11550,11550,11550,11550,0
|
|
20241218,142300,112986130,11550,11550,11550,11550,0
|
|
20241218,142200,112986130,11550,11550,11550,11550,0
|
|
20241218,142100,112986130,11550,11550,11550,11550,0
|
|
20241218,142000,112986130,11550,11550,11550,11550,0
|
|
20241218,141900,112986130,11550,11550,11550,11550,0
|
|
20241218,141800,112986130,11550,11550,11550,11550,0
|
|
20241218,141700,112986130,11550,11550,11550,11550,20
|
|
20241218,141600,112755130,11550,11550,11550,11550,0
|
|
20241218,141500,112755130,11550,11550,11550,11550,0
|
|
20241218,141400,112755130,11550,11550,11550,11550,0
|
|
20241218,141300,112755130,11550,11550,11550,11550,0
|
|
20241218,141200,112755130,11550,11550,11550,11550,2
|
|
20241218,141100,112732030,11550,11550,11550,11550,5
|
|
20241218,141000,112674280,11550,11550,11550,11550,0
|
|
20241218,140900,112674280,11550,11550,11550,11550,0
|
|
20241218,140800,112674280,11550,11550,11550,11550,7
|
|
20241218,140700,112593430,11550,11550,11550,11550,2
|
|
20241218,140600,112570330,11560,11560,11560,11560,34
|
|
20241218,140500,112177290,11560,11560,11560,11560,0
|
|
20241218,140400,112177290,11560,11560,11560,11560,1
|
|
20241218,140300,112165730,11540,11540,11540,11540,134
|
|
20241218,140200,110619370,11560,11560,11560,11560,0
|
|
20241218,140100,110619370,11560,11560,11560,11560,0
|
|
20241218,140000,110619370,11560,11560,11560,11560,0
|
|
20241218,135900,110619370,11560,11560,11560,11560,0
|
|
20241218,135800,110619370,11560,11560,11560,11560,0
|
|
20241218,135700,110619370,11560,11560,11560,11560,0
|
|
20241218,135600,110619370,11560,11560,11560,11560,0
|
|
20241218,135500,110619370,11560,11560,11560,11560,0
|
|
20241218,135400,110619370,11560,11560,11560,11560,0
|
|
20241218,135300,110619370,11560,11560,11560,11560,0
|
|
20241218,135200,110619370,11560,11560,11560,11560,0
|
|
20241218,135100,110619370,11560,11560,11560,11560,80
|
|
20241218,135000,109694570,11560,11560,11560,11560,221
|
|
20241218,134900,107139810,11550,11550,11550,11550,1
|
|
20241218,134800,107128260,11540,11540,11540,11540,0
|
|
20241218,134700,107128260,11540,11540,11540,11540,0
|
|
20241218,134600,107128260,11540,11540,11540,11540,105
|
|
20241218,134500,105916560,11540,11540,11540,11540,0
|
|
20241218,134400,105916560,11540,11540,11540,11540,0
|
|
20241218,134300,105916560,11540,11540,11540,11540,50
|
|
20241218,134200,105339560,11540,11540,11540,11540,0
|
|
20241218,134100,105339560,11540,11540,11540,11540,0
|
|
20241218,134000,105339560,11540,11540,11540,11540,0
|
|
20241218,133900,105339560,11540,11540,11540,11540,580
|
|
20241218,133800,98646360,11550,11550,11550,11550,1
|
|
20241218,133700,98634810,11550,11550,11550,11550,0
|
|
20241218,133600,98634810,11550,11550,11550,11550,0
|
|
20241218,133500,98634810,11550,11550,11550,11550,0
|
|
20241218,133400,98634810,11550,11550,11550,11550,0
|
|
20241218,133300,98634810,11550,11550,11550,11550,0
|
|
20241218,133200,98634810,11550,11550,11550,11550,0
|
|
20241218,133100,98634810,11550,11550,11550,11550,1
|
|
20241218,133000,98623260,11530,11530,11530,11530,0
|
|
20241218,132900,98623260,11530,11530,11530,11530,0
|
|
20241218,132800,98623260,11530,11530,11530,11530,0
|
|
20241218,132700,98623260,11530,11530,11530,11530,1
|
|
20241218,132600,98611730,11530,11530,11530,11530,3
|
|
20241218,132500,98577140,11520,11530,11530,11520,41
|
|
20241218,132400,98104810,11530,11530,11530,11530,0
|
|
20241218,132300,98104810,11530,11520,11530,11520,918
|
|
20241218,132200,87525970,11530,11530,11530,11530,0
|
|
20241218,132100,87525970,11530,11530,11530,11530,0
|
|
20241218,132000,87525970,11530,11530,11530,11530,1
|
|
20241218,131900,87514440,11530,11530,11530,11530,0
|
|
20241218,131800,87514440,11530,11530,11530,11530,0
|
|
20241218,131700,87514440,11530,11530,11530,11530,0
|
|
20241218,131600,87514440,11530,11530,11530,11530,0
|
|
20241218,131500,87514440,11530,11530,11530,11530,0
|
|
20241218,131400,87514440,11530,11530,11530,11530,0
|
|
20241218,131300,87514440,11530,11530,11530,11530,0
|
|
20241218,131200,87514440,11530,11530,11530,11530,0
|
|
20241218,131100,87514440,11530,11530,11530,11530,0
|
|
20241218,131000,87514440,11530,11530,11530,11530,0
|
|
20241218,130900,87514440,11530,11530,11530,11530,0
|
|
20241218,130800,87514440,11530,11530,11530,11530,0
|
|
20241218,130700,87514440,11530,11530,11530,11530,0
|
|
20241218,130600,87514440,11530,11530,11530,11530,0
|
|
20241218,130500,87514440,11530,11530,11530,11530,0
|
|
20241218,130400,87514440,11530,11530,11530,11530,0
|
|
20241218,130300,87514440,11530,11530,11530,11530,0
|
|
20241218,130200,87514440,11530,11530,11530,11530,0
|
|
20241218,130100,87514440,11530,11530,11530,11530,0
|
|
20241218,130000,87514440,11530,11530,11530,11530,1
|
|
20241218,125900,87502910,11530,11520,11530,11520,16
|
|
20241218,125800,87318550,11530,11530,11530,11530,0
|
|
20241218,125700,87318550,11530,11530,11530,11530,0
|
|
20241218,125600,87318550,11530,11530,11530,11530,0
|
|
20241218,125500,87318550,11530,11530,11530,11530,0
|
|
20241218,125400,87318550,11530,11520,11530,11520,2
|
|
20241218,125300,87295500,11520,11520,11520,11520,167
|
|
20241218,125200,85371660,11530,11530,11530,11530,0
|
|
20241218,125100,85371660,11530,11530,11530,11530,1
|
|
20241218,125000,85360130,11520,11520,11520,11520,0
|
|
20241218,124900,85360130,11520,11520,11520,11520,0
|
|
20241218,124800,85360130,11520,11520,11520,11520,0
|
|
20241218,124700,85360130,11520,11520,11520,11520,2
|
|
20241218,124600,85337090,11520,11520,11520,11520,0
|
|
20241218,124500,85337090,11520,11520,11520,11520,0
|
|
20241218,124400,85337090,11520,11520,11520,11520,0
|
|
20241218,124300,85337090,11520,11530,11530,11520,139
|
|
20241218,124200,83734720,11540,11540,11540,11540,11
|
|
20241218,124100,83607780,11540,11540,11540,11540,0
|
|
20241218,124000,83607780,11540,11540,11540,11540,0
|
|
20241218,123900,83607780,11540,11540,11540,11540,0
|
|
20241218,123800,83607780,11540,11540,11540,11540,0
|
|
20241218,123700,83607780,11540,11540,11540,11540,0
|
|
20241218,123600,83607780,11540,11540,11540,11540,0
|
|
20241218,123500,83607780,11540,11540,11540,11540,0
|
|
20241218,123400,83607780,11540,11540,11540,11540,0
|
|
20241218,123300,83607780,11540,11550,11550,11540,246
|
|
20241218,123200,80768550,11540,11540,11540,11540,0
|
|
20241218,123100,80768550,11540,11540,11540,11540,0
|
|
20241218,123000,80768550,11540,11540,11540,11540,0
|
|
20241218,122900,80768550,11540,11540,11540,11540,0
|
|
20241218,122800,80768550,11540,11540,11540,11540,0
|
|
20241218,122700,80768550,11540,11540,11540,11540,0
|
|
20241218,122600,80768550,11540,11540,11540,11540,0
|
|
20241218,122500,80768550,11540,11540,11540,11540,0
|
|
20241218,122400,80768550,11540,11540,11540,11540,0
|
|
20241218,122300,80768550,11540,11540,11540,11540,500
|
|
20241218,122200,74998550,11540,11540,11540,11540,0
|
|
20241218,122100,74998550,11540,11540,11540,11540,0
|
|
20241218,122000,74998550,11540,11540,11540,11540,0
|
|
20241218,121900,74998550,11540,11540,11540,11540,0
|
|
20241218,121800,74998550,11540,11540,11540,11540,0
|
|
20241218,121700,74998550,11540,11540,11540,11540,0
|
|
20241218,121600,74998550,11540,11540,11540,11540,0
|
|
20241218,121500,74998550,11540,11540,11540,11540,0
|
|
20241218,121400,74998550,11540,11540,11540,11540,0
|
|
20241218,121300,74998550,11540,11540,11540,11540,0
|
|
20241218,121200,74998550,11540,11540,11540,11540,0
|
|
20241218,121100,74998550,11540,11540,11540,11540,0
|
|
20241218,121000,74998550,11540,11540,11540,11540,0
|
|
20241218,120900,74998550,11540,11540,11540,11540,0
|
|
20241218,120800,74998550,11540,11540,11540,11540,2
|
|
20241218,120700,74975470,11540,11540,11540,11540,0
|
|
20241218,120600,74975470,11540,11540,11540,11540,0
|
|
20241218,120500,74975470,11540,11540,11540,11540,0
|
|
20241218,120400,74975470,11540,11540,11540,11540,0
|
|
20241218,120300,74975470,11540,11540,11540,11540,2
|
|
20241218,120200,74952390,11540,11540,11540,11540,5
|
|
20241218,120100,74894690,11540,11540,11540,11540,1
|
|
20241218,120000,74883150,11580,11580,11580,11580,0
|
|
20241218,115900,74883150,11580,11580,11580,11580,0
|
|
20241218,115800,74883150,11580,11580,11580,11580,0
|
|
20241218,115700,74883150,11580,11580,11580,11580,0
|
|
20241218,115600,74883150,11580,11580,11580,11580,0
|
|
20241218,115500,74883150,11580,11550,11580,11540,14
|
|
20241218,115400,74721540,11580,11580,11580,11580,0
|
|
20241218,115300,74721540,11580,11580,11580,11580,0
|
|
20241218,115200,74721540,11580,11550,11580,11550,170
|
|
20241218,115100,72755730,11540,11540,11540,11540,0
|
|
20241218,115000,72755730,11540,11540,11540,11540,0
|
|
20241218,114900,72755730,11540,11540,11540,11540,0
|
|
20241218,114800,72755730,11540,11540,11540,11540,110
|
|
20241218,114700,71486330,11540,11540,11540,11540,0
|
|
20241218,114600,71486330,11540,11540,11540,11540,0
|
|
20241218,114500,71486330,11540,11540,11540,11540,1
|
|
20241218,114400,71474790,11520,11520,11520,11520,0
|
|
20241218,114300,71474790,11520,11520,11520,11520,0
|
|
20241218,114200,71474790,11520,11520,11520,11520,0
|
|
20241218,114100,71474790,11520,11520,11520,11520,0
|
|
20241218,114000,71474790,11520,11530,11530,11520,93
|
|
20241218,113900,70402590,11530,11530,11530,11530,0
|
|
20241218,113800,70402590,11530,11530,11530,11530,3
|
|
20241218,113700,70368000,11530,11530,11530,11530,0
|
|
20241218,113600,70368000,11530,11530,11530,11530,1
|
|
20241218,113500,70356470,11530,11530,11530,11530,12
|
|
20241218,113400,70218110,11530,11530,11530,11530,0
|
|
20241218,113300,70218110,11530,11530,11530,11530,1
|
|
20241218,113200,70206580,11530,11530,11530,11530,10
|
|
20241218,113100,70091280,11540,11540,11540,11540,0
|
|
20241218,113000,70091280,11540,11540,11540,11540,2
|
|
20241218,112900,70068200,11530,11530,11530,11530,0
|
|
20241218,112800,70068200,11530,11530,11530,11530,0
|
|
20241218,112700,70068200,11530,11530,11530,11530,0
|
|
20241218,112600,70068200,11530,11530,11530,11530,0
|
|
20241218,112500,70068200,11530,11530,11530,11530,370
|
|
20241218,112400,65802100,11530,11530,11530,11530,0
|
|
20241218,112300,65802100,11530,11530,11530,11530,2
|
|
20241218,112200,65779040,11530,11530,11530,11530,0
|
|
20241218,112100,65779040,11530,11530,11530,11530,0
|
|
20241218,112000,65779040,11530,11530,11530,11530,0
|
|
20241218,111900,65779040,11530,11530,11530,11530,0
|
|
20241218,111800,65779040,11530,11530,11530,11530,0
|
|
20241218,111700,65779040,11530,11530,11530,11530,1
|
|
20241218,111600,65767510,11530,11530,11530,11530,0
|
|
20241218,111500,65767510,11530,11530,11530,11530,0
|
|
20241218,111400,65767510,11530,11530,11530,11530,0
|
|
20241218,111300,65767510,11530,11530,11530,11530,0
|
|
20241218,111200,65767510,11530,11530,11530,11530,10
|
|
20241218,111100,65652210,11530,11530,11530,11530,0
|
|
20241218,111000,65652210,11530,11540,11540,11530,41
|
|
20241218,110900,65179470,11530,11530,11530,11530,4
|
|
20241218,110800,65133350,11530,11530,11530,11530,0
|
|
20241218,110700,65133350,11530,11530,11530,11530,0
|
|
20241218,110600,65133350,11530,11530,11530,11530,0
|
|
20241218,110500,65133350,11530,11530,11530,11530,0
|
|
20241218,110400,65133350,11530,11540,11540,11530,42
|
|
20241218,110300,64648790,11540,11540,11540,11540,0
|
|
20241218,110200,64648790,11540,11540,11540,11540,150
|
|
20241218,110100,62917790,11540,11540,11540,11540,0
|
|
20241218,110000,62917790,11540,11540,11540,11540,0
|
|
20241218,105900,62917790,11540,11540,11540,11540,0
|
|
20241218,105800,62917790,11540,11540,11540,11540,0
|
|
20241218,105700,62917790,11540,11540,11540,11540,16
|
|
20241218,105600,62733150,11520,11520,11520,11520,0
|
|
20241218,105500,62733150,11520,11520,11520,11520,0
|
|
20241218,105400,62733150,11520,11520,11520,11520,0
|
|
20241218,105300,62733150,11520,11520,11520,11520,0
|
|
20241218,105200,62733150,11520,11520,11520,11520,0
|
|
20241218,105100,62733150,11520,11520,11520,11520,0
|
|
20241218,105000,62733150,11520,11520,11520,11520,0
|
|
20241218,104900,62733150,11520,11520,11520,11520,0
|
|
20241218,104800,62733150,11520,11520,11520,11520,0
|
|
20241218,104700,62733150,11520,11520,11520,11520,12
|
|
20241218,104600,62594910,11520,11520,11520,11520,0
|
|
20241218,104500,62594910,11520,11520,11520,11520,0
|
|
20241218,104400,62594910,11520,11520,11520,11520,0
|
|
20241218,104300,62594910,11520,11520,11520,11520,0
|
|
20241218,104200,62594910,11520,11520,11520,11520,173
|
|
20241218,104100,60601950,11530,11530,11530,11530,0
|
|
20241218,104000,60601950,11530,11530,11530,11530,0
|
|
20241218,103900,60601950,11530,11530,11530,11530,0
|
|
20241218,103800,60601950,11530,11530,11530,11530,0
|
|
20241218,103700,60601950,11530,11530,11530,11530,0
|
|
20241218,103600,60601950,11530,11540,11540,11530,425
|
|
20241218,103500,55701240,11550,11550,11550,11550,0
|
|
20241218,103400,55701240,11550,11550,11550,11550,0
|
|
20241218,103300,55701240,11550,11550,11550,11550,0
|
|
20241218,103200,55701240,11550,11550,11550,11550,0
|
|
20241218,103100,55701240,11550,11550,11550,11550,0
|
|
20241218,103000,55701240,11550,11550,11550,11550,6
|
|
20241218,102900,55631940,11540,11540,11540,11540,0
|
|
20241218,102800,55631940,11540,11540,11540,11540,1
|
|
20241218,102700,55620400,11550,11550,11550,11550,0
|
|
20241218,102600,55620400,11550,11550,11550,11550,0
|
|
20241218,102500,55620400,11550,11550,11550,11550,0
|
|
20241218,102400,55620400,11550,11550,11550,11550,0
|
|
20241218,102300,55620400,11550,11550,11550,11550,0
|
|
20241218,102200,55620400,11550,11550,11550,11550,0
|
|
20241218,102100,55620400,11550,11550,11550,11550,0
|
|
20241218,102000,55620400,11550,11550,11550,11550,0
|
|
20241218,101900,55620400,11550,11550,11550,11550,0
|
|
20241218,101800,55620400,11550,11550,11550,11550,1
|
|
20241218,101700,55608850,11540,11540,11540,11540,0
|
|
20241218,101600,55608850,11540,11540,11540,11540,0
|
|
20241218,101500,55608850,11540,11540,11540,11540,0
|
|
20241218,101400,55608850,11540,11540,11540,11540,7
|
|
20241218,101300,55528070,11540,11540,11540,11540,12
|
|
20241218,101200,55389590,11540,11540,11540,11540,0
|
|
20241218,101100,55389590,11540,11540,11540,11540,1
|
|
20241218,101000,55378050,11540,11540,11540,11540,0
|
|
20241218,100900,55378050,11540,11540,11540,11540,16
|
|
20241218,100800,55193410,11550,11550,11550,11550,0
|
|
20241218,100700,55193410,11550,11550,11550,11550,1
|
|
20241218,100600,55181860,11550,11550,11550,11550,0
|
|
20241218,100500,55181860,11550,11540,11550,11540,210
|
|
20241218,100400,52758440,11530,11530,11530,11530,0
|
|
20241218,100300,52758440,11530,11530,11530,11530,0
|
|
20241218,100200,52758440,11530,11530,11530,11530,0
|
|
20241218,100100,52758440,11530,11540,11540,11530,99
|
|
20241218,100000,51616930,11540,11540,11540,11540,11
|
|
20241218,095900,51489990,11530,11530,11530,11530,0
|
|
20241218,095800,51489990,11530,11530,11530,11530,50
|
|
20241218,095700,50913490,11530,11530,11530,11530,0
|
|
20241218,095600,50913490,11530,11530,11530,11530,30
|
|
20241218,095500,50567590,11530,11530,11530,11530,0
|
|
20241218,095400,50567590,11530,11530,11530,11530,30
|
|
20241218,095300,50221690,11530,11530,11530,11530,0
|
|
20241218,095200,50221690,11530,11530,11530,11530,0
|
|
20241218,095100,50221690,11530,11530,11530,11530,25
|
|
20241218,095000,49933440,11530,11530,11530,11530,5
|
|
20241218,094900,49875790,11530,11530,11530,11530,0
|
|
20241218,094800,49875790,11530,11540,11540,11530,65
|
|
20241218,094700,49126240,11510,11510,11510,11510,0
|
|
20241218,094600,49126240,11510,11550,11550,11510,156
|
|
20241218,094500,47330130,11550,11550,11550,11550,105
|
|
20241218,094400,46117380,11550,11550,11550,11550,10
|
|
20241218,094300,46001880,11550,11550,11550,11550,0
|
|
20241218,094200,46001880,11550,11550,11550,11550,7
|
|
20241218,094100,45921030,11550,11550,11550,11550,7
|
|
20241218,094000,45840180,11550,11550,11550,11550,0
|
|
20241218,093900,45840180,11550,11550,11550,11550,1
|
|
20241218,093800,45828630,11550,11550,11550,11550,0
|
|
20241218,093700,45828630,11550,11550,11550,11550,0
|
|
20241218,093600,45828630,11550,11550,11550,11550,0
|
|
20241218,093500,45828630,11550,11570,11570,11550,2845
|
|
20241218,093400,12967850,11570,11570,11570,11570,0
|
|
20241218,093300,12967850,11570,11570,11570,11570,0
|
|
20241218,093200,12967850,11570,11570,11570,11570,612
|
|
20241218,093100,5887010,11570,11570,11570,11570,3
|
|
20241218,093000,5852300,11580,11580,11580,11580,2
|
|
20241218,092900,5829140,11570,11570,11570,11570,0
|
|
20241218,092800,5829140,11570,11570,11570,11570,0
|
|
20241218,092700,5829140,11570,11570,11570,11570,0
|
|
20241218,092600,5829140,11570,11570,11570,11570,1
|
|
20241218,092500,5817570,11570,11570,11570,11570,1
|
|
20241218,092400,5806000,11570,11570,11570,11570,0
|
|
20241218,092300,5806000,11570,11570,11570,11570,10
|
|
20241218,092200,5690300,11570,11570,11570,11570,12
|
|
20241218,092100,5551460,11550,11560,11560,11550,71
|
|
20241218,092000,4731320,11580,11580,11580,11580,17
|
|
20241218,091900,4534460,11560,11560,11560,11560,190
|
|
20241218,091800,2338060,11580,11580,11580,11580,0
|
|
20241218,091700,2338060,11580,11580,11580,11580,0
|
|
20241218,091600,2338060,11580,11580,11580,11580,0
|
|
20241218,091500,2338060,11580,11570,11580,11570,28
|
|
20241218,091400,2014070,11570,11570,11570,11570,0
|
|
20241218,091300,2014070,11570,11570,11570,11570,0
|
|
20241218,091200,2014070,11570,11570,11570,11570,16
|
|
20241218,091100,1828950,11560,11560,11560,11560,0
|
|
20241218,091000,1828950,11560,11560,11560,11560,10
|
|
20241218,090900,1713350,11570,11570,11570,11570,1
|
|
20241218,090800,1701780,11580,11580,11580,11580,0
|
|
20241218,090700,1701780,11580,11580,11580,11580,0
|
|
20241218,090600,1701780,11580,11580,11580,11580,4
|
|
20241218,090500,1655460,11600,11600,11600,11600,0
|
|
20241218,090400,1655460,11600,11550,11600,11550,2
|
|
20241218,090300,1632310,11550,11550,11550,11550,0
|
|
20241218,090200,1632310,11550,11550,11550,11550,47
|
|
20241218,090100,1089460,11590,11590,11590,11590,1
|
|
20241218,090000,1077870,11590,11590,11590,11590,93
|